ABT Option Chain

End of day data from June 11, 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
ABT20Aug21C110.00CALL110.00$3.85$3.80 / 10$3.90 / 681322,87021.300013%0.504192-0.0326360.0317100.1925810.098493
ABT20Aug21P110.00PUT110.00$4.20$4.15 / 65$4.25 / 341272,02420.351146%-0.492602-0.0375260.0317100.192581-0.115471
ABT20Aug21P105.00PUT105.00$2.24$2.26 / 16$2.31 / 101132,04821.957254%-0.335442-0.0337690.0290120.176195-0.077431
ABT20Aug21C115.00CALL115.00$1.78$1.78 / 241$1.91 / 511092,74220.367541%0.352801-0.0310030.0295630.1795440.069893
ABT20Aug21C140.00CALL140.00$0.10$0.08 / 24$0.11 / 14210556526.616908%0.017920-0.0038050.0035150.0213490.003675
ABT20Aug21P100.00PUT100.00$1.23$1.18 / 45$1.27 / 42892,44124.141228%-0.197233-0.0254510.0221120.134290-0.044961
ABT20Aug21C120.00CALL120.00$0.82$0.78 / 106$0.86 / 45613,18220.360632%0.226671-0.0254450.0239840.1456620.045387
ABT20Aug21P95.00PUT95.00$0.68$0.65 / 30$0.70 / 11451,27026.782810%-0.096752-0.0155890.0136500.082898-0.021833
ABT20Aug21C135.00CALL135.00$0.13$0.08 / 92$0.17 / 229331,22824.326562%0.037504-0.0070320.0065170.0395800.007660
ABT20Aug21P97.50PUT97.50$0.93$0.88 / 63$0.95 / 422844925.510826%-0.141632-0.0204840.0178720.108540-0.032114
ABT20Aug21P115.00PUT115.00$7.20$7.10 / 89$7.30 / 20221,71419.314628%-0.643994-0.0358900.0295630.179544-0.153797
ABT20Aug21C145.00CALL145.00$0.05$0.04 / 31$0.13 / 2331564629.291056%0.008066-0.0019090.0017600.0106890.001660
ABT20Aug21C105.00CALL105.00$6.75$6.35 / 30$7.00 / 611549021.507753%0.661353-0.0288760.0290120.1761950.126808
ABT20Aug21P160.00PUT160.00$50.30$50.35 / 36$50.55 / 2813339.545849%-0.996252-0.0050290.0001530.000927-0.311108
ABT20Aug21P90.00PUT90.00$0.41$0.39 / 21$0.44 / 311241130.218161%-0.038077-0.0074930.0065980.040072-0.008522
ABT20Aug21C125.00CALL125.00$0.36$0.31 / 111$0.41 / 3592,95920.873323%0.134161-0.0184130.0172240.1046030.027085
ABT20Aug21C100.00CALL100.00$10.80$10.85 / 35$11.05 / 54621326.102067%0.799561-0.0205560.0221120.1342900.149552
ABT20Aug21P80.00PUT80.00$0.19$0.14 / 31$0.22 / 9854937.775317%-0.002520-0.0007020.0006230.003784-0.000557
ABT20Aug21C130.00CALL130.00$0.22$0.12 / 171$0.22 / 3742,12721.833081%0.073513-0.0119400.0111090.0674690.014937
ABT20Aug21P120.00PUT120.00$11.00$11.15 / 31$11.25 / 131,09019.036368%-0.770124-0.0303290.0239840.145662-0.188029
ABT20Aug21C90.00CALL90.00$20.13$19.90 / 164$21.10 / 18927538.453711%0.958717-0.0025920.0065980.0400720.166540
ABT20Aug21C190.00CALL190.00$0.02$0.01 / 12$0.05 / 1050146.137407%0.0000010.0000000.0000010.0000020.000000
ABT20Aug21P190.00PUT190.00$78.85 / 30$81.45 / 300047.387027%-0.996793-0.0048460.0000010.000002-0.369574
ABT20Aug21C185.00CALL185.00$0.25$0.01 / 1$0.04 / 630143.381320%0.000003-0.0000010.0000010.0000060.000001
ABT20Aug21P185.00PUT185.00$66.35$75.05 / 30$75.60 / 300556.753840%-0.996792-0.0048500.0000010.000006-0.359848
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 14$0.06 / 11805442.853695%0.000009-0.0000030.0000030.0000190.000002
ABT20Aug21P180.00PUT180.00$61.35$69.00 / 30$71.80 / 300444.358345%-0.996786-0.0048550.0000030.000019-0.350122
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 11$0.17 / 26201745.462674%0.000025-0.0000090.0000090.0000520.000005
ABT20Aug21P175.00PUT175.00$63.70 / 142$66.90 / 1420053.367691%-0.996769-0.0048640.0000090.000052-0.340392
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 20$0.11 / 36010640.975551%0.000073-0.0000260.0000230.0001420.000015
ABT20Aug21P170.00PUT170.00$58.80 / 142$61.80 / 1420033.703382%-0.996722-0.0048830.0000230.000142-0.330657
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 30$0.14 / 21004439.663193%0.000202-0.0000670.0000610.0003710.000042
ABT20Aug21P165.00PUT165.00$38.25$54.10 / 142$56.40 / 1420447.725990%-0.996592-0.0049260.0000610.000371-0.320904
ABT20Aug21C160.00CALL160.00$0.05$0.01 / 11$0.11 / 15504136.099018%0.000542-0.0001660.0001530.0009270.000112
ABT20Aug21C155.00CALL155.00$0.30$0.02 / 30$0.14 / 15907334.764598%0.001396-0.0003970.0003640.0022130.000289
ABT20Aug21P155.00PUT155.00$47.90$43.95 / 30$47.00 / 3001036.747274%-0.995398-0.0052620.0003640.002213-0.301206
ABT20Aug21C150.00CALL150.00$0.10$0.03 / 10$0.14 / 138016132.237475%0.003439-0.0008960.0008250.0050090.000710
ABT20Aug21P150.00PUT150.00$26.65$39.25 / 142$41.65 / 300232.737032%-0.993356-0.0057640.0008250.005009-0.291060
ABT20Aug21P145.00PUT145.00$25.40$34.25 / 149$36.35 / 300427.376799%-0.988728-0.0067800.0017600.010689-0.280384
ABT20Aug21P140.00PUT140.00$33.55$30.10 / 149$30.85 / 3001824.405177%-0.978874-0.0086780.0035150.021349-0.268643
ABT20Aug21P135.00PUT135.00$16.12$24.65 / 184$26.30 / 14808720.964573%-0.959290-0.0119080.0065170.039580-0.254932
ABT20Aug21P130.00PUT130.00$24.50$19.50 / 177$21.25 / 3009716.036570%-0.923281-0.0168190.0111090.067469-0.237929
ABT20Aug21P125.00PUT125.00$15.90$15.30 / 570$15.95 / 120072215.907625%-0.862633-0.0232950.0172240.104603-0.216056
ABT20Aug21C97.50CALL97.50$12.59$13.05 / 38$13.20 / 4003727.691163%0.855162-0.0155870.0178720.1085400.157536
ABT20Aug21C95.00CALL95.00$14.55$15.10 / 43$15.85 / 39018830.299318%0.900043-0.0106900.0136500.0828980.162955
ABT20Aug21P85.00PUT85.00$0.27$0.23 / 29$0.31 / 102055733.940539%-0.011490-0.0027110.0023980.014562-0.002554
ABT20Aug21C85.00CALL85.00$23.74$25.05 / 10$25.55 / 1490943.872690%0.9853040.0021920.0023980.0145620.162782
ABT20Aug21C80.00CALL80.00$28.15$29.05 / 149$30.75 / 1490844.638428%0.9942750.0042040.0006230.0037840.155053
ABT20Aug21C75.00CALL75.00$33.60$34.50 / 150$35.45 / 14201653.901976%0.9964180.0047870.0001090.0006610.145802
ABT20Aug21P75.00PUT75.00$0.13$0.08 / 41$0.17 / 73011541.896158%-0.000376-0.0001220.0001090.000661-0.000083
ABT20Aug21C70.00CALL70.00$53.35$38.60 / 30$41.60 / 300064.958480%0.9967590.0048990.0000120.0000720.136151
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 29$0.17 / 7802947.665951%-0.000035-0.0000130.0000120.000072-0.000008
ABT20Aug21P65.00PUT65.00$0.10$0.03 / 40$0.17 / 13201153.937425%-0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21C65.00CALL65.00$44.90$43.50 / 142$46.55 / 1420172.012114%0.9967920.0049140.0000010.0000040.126433
ABT20Aug21P60.00PUT60.00$0.02 / 20$0.17 / 1280060.938048%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$48.35 / 30$51.70 / 300081.424921%0.9967940.0049170.0000010.0000000.116708
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 12$0.15 / 13302267.399857%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$53.45 / 142$56.50 / 1420089.974890%0.9967940.0049200.0000010.0000000.106982