ABT Option Chain

End of day data from June 10, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21P105.00PUT105.00$2.26$2.29 / 2$2.36 / 116131,53522.450664%-0.330138-0.0335260.0284600.176690-0.077474
ABT20Aug21C115.00CALL115.00$1.97$1.93 / 20$2.02 / 314582,46120.569877%0.361358-0.0311740.0294280.1827000.072640
ABT20Aug21C110.00CALL110.00$4.00$3.95 / 71$4.10 / 513172,62521.468939%0.511667-0.0325090.0312870.1942440.101404
ABT20Aug21C105.00CALL105.00$7.05$7.05 / 67$7.25 / 2024653223.210950%0.666577-0.0285700.0284600.1766900.129641
ABT20Aug21P110.00PUT110.00$4.16$4.15 / 55$4.30 / 36972,03520.917238%-0.485048-0.0374620.0312870.194244-0.115574
ABT20Aug21P100.00PUT100.00$1.25$1.22 / 11$1.29 / 32872,42924.525455%-0.194460-0.0252130.0216420.134360-0.045070
ABT20Aug21C120.00CALL120.00$0.86$0.83 / 51$0.90 / 20443,17520.280295%0.234867-0.0258900.0241500.1499340.047726
ABT20Aug21P97.50PUT97.50$0.95$0.89 / 51$1.00 / 322845025.898694%-0.139921-0.0203000.0174980.108634-0.032258
ABT20Aug21P95.00PUT95.00$0.73$0.67 / 30$0.73 / 51261,27027.144924%-0.095859-0.0154710.0133830.083089-0.021994
ABT20Aug21P115.00PUT115.00$7.10$7.10 / 12$7.20 / 20221,70519.807462%-0.635357-0.0361240.0294280.182700-0.154201
ABT20Aug21P90.00PUT90.00$0.43$0.40 / 11$0.46 / 301839930.493285%-0.038064-0.0074850.0065120.040427-0.008662
ABT20Aug21C125.00CALL125.00$0.38$0.39 / 1$0.44 / 31142,96021.196063%0.140930-0.0190000.0175830.1091640.028878
ABT20Aug21P120.00PUT120.00$11.80$10.95 / 30$11.10 / 11111,10019.051439%-0.761847-0.0308370.0241500.149934-0.188977
ABT20Aug21C140.00CALL140.00$0.08$0.06 / 60$0.10 / 11857125.590757%0.019828-0.0041390.0037820.0234810.004129
ABT20Aug21C130.00CALL130.00$0.21$0.15 / 30$0.25 / 5282,12722.126643%0.078439-0.0125190.0115220.0715310.016179
ABT20Aug21C100.00CALL100.00$11.10$10.95 / 61$11.70 / 40621827.341785%0.802254-0.0202550.0216420.1343600.152182
ABT20Aug21C90.00CALL90.00$20.50$19.15 / 30$22.00 / 3037536.725083%0.958651-0.0025210.0065120.0404270.168865
ABT20Aug21C97.50CALL97.50$12.59$13.25 / 40$13.95 / 5213829.883533%0.856794-0.0153400.0174980.1086340.160064
ABT20Aug21C95.00CALL95.00$14.55$15.25 / 89$16.15 / 31118830.366412%0.900856-0.0105100.0133830.0830890.165396
ABT20Aug21P85.00PUT85.00$0.27$0.24 / 39$0.32 / 55155734.160609%-0.011647-0.0027410.0023950.014869-0.002633
ABT20Aug21P80.00PUT80.00$0.20$0.16 / 43$0.23 / 3414938.234607%-0.002606-0.0007230.0006340.003937-0.000586
ABT20Aug21P75.00PUT75.00$0.13$0.09 / 82$0.17 / 13111442.042918%-0.000400-0.0001290.0001140.000707-0.000090
ABT20Aug21C190.00CALL190.00$0.02$0.10 / 330152.250727%0.000001-0.0000010.0000010.0000030.000000
ABT20Aug21P190.00PUT190.00$78.70 / 30$81.70 / 300046.323363%-0.996713-0.0049100.0000010.000003-0.374779
ABT20Aug21C185.00CALL185.00$0.25$0.01 / 20$0.17 / 370149.451065%0.000004-0.0000020.0000010.0000090.000001
ABT20Aug21P185.00PUT185.00$66.35$74.25 / 30$76.85 / 300556.669060%-0.996711-0.0049130.0000010.000009-0.364916
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 16$0.11 / 3305445.002084%0.000011-0.0000040.0000040.0000250.000002
ABT20Aug21P180.00PUT180.00$61.35$68.40 / 30$71.90 / 300437.470427%-0.996703-0.0049190.0000040.000025-0.355052
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 20$0.08 / 3101741.414646%0.000033-0.0000120.0000110.0000680.000007
ABT20Aug21P175.00PUT175.00$63.65 / 30$66.75 / 300040.148359%-0.996682-0.0049290.0000110.000068-0.345185
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 11$0.11 / 34010640.517009%0.000092-0.0000320.0000290.0001800.000020
ABT20Aug21P170.00PUT170.00$57.75 / 30$62.50 / 310037.944773%-0.996622-0.0049520.0000290.000180-0.335310
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 20$0.17 / 3304440.132758%0.000250-0.0000810.0000740.0004570.000053
ABT20Aug21P165.00PUT165.00$38.25$52.80 / 30$57.50 / 310435.658653%-0.996464-0.0050040.0000740.000457-0.325414
ABT20Aug21P160.00PUT160.00$34.15$48.55 / 30$51.25 / 300333.873962%-0.996060-0.0051230.0001800.001114-0.315466
ABT20Aug21C160.00CALL160.00$0.05$0.02 / 11$0.17 / 3504137.836459%0.000655-0.0001980.0001800.0011140.000138
ABT20Aug21P155.00PUT155.00$47.90$43.00 / 30$47.50 / 3101040.906664%-0.995067-0.0053890.0004180.002597-0.305395
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 31$0.17 / 3507334.886553%0.001647-0.0004600.0004180.0025970.000346
ABT20Aug21C150.00CALL150.00$0.10$0.02 / 33$0.13 / 33016131.294164%0.003967-0.0010170.0009260.0057460.000831
ABT20Aug21P150.00PUT150.00$26.65$38.35 / 30$42.50 / 310233.391459%-0.992747-0.0059480.0009260.005746-0.295047
ABT20Aug21C145.00CALL145.00$0.07$0.03 / 34$0.14 / 33064628.899363%0.009108-0.0021200.0019330.0120000.001903
ABT20Aug21P145.00PUT145.00$25.40$34.40 / 30$37.10 / 300438.168796%-0.987607-0.0070540.0019330.012000-0.284113
ABT20Aug21P140.00PUT140.00$33.55$29.45 / 30$31.20 / 3001821.381933%-0.976887-0.0090750.0037820.023481-0.272025
ABT20Aug21P135.00PUT135.00$16.12$23.75 / 30$26.95 / 3008720.549994%-0.955996-0.0124440.0068790.042707-0.257848
ABT20Aug21C135.00CALL135.00$0.13$0.07 / 35$0.17 / 15001,22823.796221%0.040719-0.0075050.0068790.0427070.008443
ABT20Aug21P130.00PUT130.00$24.50$19.15 / 30$22.90 / 3009729.519960%-0.918276-0.0174610.0115220.071531-0.240249
ABT20Aug21P125.00PUT125.00$15.90$15.45 / 20$15.80 / 30072219.896599%-0.855785-0.0239440.0175830.109164-0.217687
ABT20Aug21C85.00CALL85.00$23.74$24.15 / 30$26.80 / 300943.104811%0.9850680.0022250.0023950.0148690.165032
ABT20Aug21C80.00CALL80.00$28.15$29.05 / 30$32.30 / 300854.000931%0.9941090.0042460.0006340.0039370.157216
ABT20Aug21C75.00CALL75.00$33.60$34.20 / 30$37.00 / 3001661.333201%0.9963140.0048430.0001140.0007070.147850
ABT20Aug21C70.00CALL70.00$53.35$38.05 / 30$42.45 / 300063.003179%0.9966760.0049600.0000130.0000800.138068
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 59$0.17 / 3102947.513359%-0.000039-0.0000150.0000130.000080-0.000009
ABT20Aug21P65.00PUT65.00$0.10$0.02 / 70$0.17 / 3201153.358891%-0.000002-0.0000010.0000010.0000050.000000
ABT20Aug21C65.00CALL65.00$44.90$42.75 / 30$47.50 / 310168.217933%0.9967130.0049770.0000010.0000050.128214
ABT20Aug21P60.00PUT60.00$0.01 / 24$0.17 / 310060.247404%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$47.80 / 30$52.50 / 300078.010954%0.9967150.0049800.0000010.0000000.118351
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 20$0.15 / 3102267.096111%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$53.90 / 30$56.00 / 300079.509423%0.9967150.0049830.0000010.0000000.108489