ABT Option Chain

End of day data from June 14, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $122.13 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C115.00CALL115.00$1.98$1.90 / 50$2.01 / 472122,78620.197353%0.368317-0.0321160.0306860.1794040.070357
ABT20Aug21P110.00PUT110.00$3.90$3.85 / 23$3.90 / 81492,08420.828280%-0.471778-0.0380810.0323660.189226-0.106042
ABT20Aug21P105.00PUT105.00$2.08$2.05 / 10$2.10 / 51452,08522.415792%-0.312408-0.0333840.0288210.168499-0.069186
ABT20Aug21C110.00CALL110.00$4.07$4.00 / 31$4.10 / 431112,89920.997842%0.525182-0.0332050.0323660.1892260.098883
ABT20Aug21P100.00PUT100.00$1.12$1.10 / 3$1.13 / 41012,47824.741348%-0.176694-0.0242190.0211290.123531-0.038664
ABT20Aug21P95.00PUT95.00$0.64$0.62 / 19$0.65 / 30601,29127.701314%-0.082297-0.0140840.0123780.072366-0.017835
ABT20Aug21C120.00CALL120.00$0.83$0.79 / 109$0.87 / 2483,22819.937325%0.236025-0.0265780.0250890.1466850.045581
ABT20Aug21P97.50PUT97.50$0.84$0.82 / 20$0.85 / 473545126.161844%-0.123855-0.0190280.0166660.097440-0.026964
ABT20Aug21C140.00CALL140.00$0.05$0.02 / 226$0.07 / 32463424.005324%0.017559-0.0038200.0035330.0206580.003474
ABT20Aug21C135.00CALL135.00$0.11$0.06 / 185$0.17 / 259201,21323.908520%0.037581-0.0071960.0066760.0390330.007405
ABT20Aug21C105.00CALL105.00$7.25$7.20 / 36$7.35 / 641548522.764952%0.684552-0.0285050.0288210.1684990.126424
ABT20Aug21C97.50CALL97.50$13.45$13.50 / 119$13.65 / 10153727.124834%0.873105-0.0141450.0166660.0974400.154673
ABT20Aug21P115.00PUT115.00$6.93$6.70 / 36$6.85 / 24141,72119.981023%-0.628644-0.0369900.0306860.179404-0.143882
ABT20Aug21P90.00PUT90.00$0.41$0.34 / 10$0.44 / 831240331.154879%-0.030284-0.0063270.0055900.032682-0.006512
ABT20Aug21C145.00CALL145.00$0.04$0.01 / 84$0.17 / 2061064629.589906%0.007695-0.0018710.0017270.0100970.001528
ABT20Aug21C125.00CALL125.00$0.36$0.31 / 125$0.42 / 36102,95620.625009%0.138619-0.0192330.0180140.1053180.026995
ABT20Aug21C130.00CALL130.00$0.22$0.14 / 121$0.22 / 5412,12921.872184%0.074985-0.0123840.0115350.0674400.014698
ABT20Aug21C100.00CALL100.00$10.80$11.25 / 131$11.50 / 68121425.705606%0.820266-0.0193370.0211290.1235310.147631
ABT20Aug21C190.00CALL190.00$0.02$0.12 / 1050154.643605%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P190.00PUT190.00$78.05 / 111$81.75 / 1110048.744148%-0.996960-0.0048380.0000010.000001-0.353961
ABT20Aug21P185.00PUT185.00$66.35$73.40 / 30$76.65 / 300554.923873%-0.996958-0.0048410.0000010.000004-0.344646
ABT20Aug21C185.00CALL185.00$0.25$0.11 / 1330151.810708%0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21P180.00PUT180.00$61.35$68.15 / 30$70.45 / 300450.368560%-0.996954-0.0048450.0000020.000014-0.335330
ABT20Aug21C180.00CALL180.00$0.13$0.14 / 13005451.108839%0.000006-0.0000030.0000020.0000140.000001
ABT20Aug21P175.00PUT175.00$64.35 / 30$66.10 / 300056.413860%-0.996941-0.0048520.0000070.000040-0.326013
ABT20Aug21C175.00CALL175.00$0.06$0.04 / 8201741.722239%0.000019-0.0000070.0000070.0000400.000004
ABT20Aug21P170.00PUT170.00$59.15 / 142$60.50 / 1420036.597114%-0.996903-0.0048680.0000190.000112-0.316690
ABT20Aug21C170.00CALL170.00$0.07$0.09 / 87010643.462670%0.000058-0.0000210.0000190.0001120.000012
ABT20Aug21P165.00PUT165.00$38.25$54.45 / 142$56.15 / 1420452.339689%-0.996793-0.0049070.0000520.000306-0.307353
ABT20Aug21C165.00CALL165.00$0.08$0.13 / 12904443.005737%0.000167-0.0000570.0000520.0003060.000034
ABT20Aug21P160.00PUT160.00$50.30$49.20 / 142$50.80 / 14201340.884260%-0.996493-0.0050000.0001360.000795-0.297979
ABT20Aug21C160.00CALL160.00$0.05$0.01 / 10$0.05 / 7104133.544413%0.000467-0.0001480.0001360.0007950.000093
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 11$0.12 / 12007334.030559%0.001248-0.0003660.0003360.0019670.000249
ABT20Aug21P155.00PUT155.00$47.90$43.25 / 111$46.30 / 11101032.051416%-0.995712-0.0052200.0003360.001967-0.288508
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 31$0.17 / 135016132.627004%0.003182-0.0008540.0007870.0045990.000634
ABT20Aug21P150.00PUT150.00$26.65$38.30 / 30$41.80 / 300236.612943%-0.993778-0.0057110.0007870.004599-0.278809
ABT20Aug21P145.00PUT145.00$25.40$34.00 / 30$36.00 / 300431.739251%-0.989265-0.0067310.0017270.010097-0.268600
ABT20Aug21P140.00PUT140.00$33.55$29.00 / 30$30.95 / 3001827.527029%-0.979401-0.0086820.0035330.020658-0.257339
ABT20Aug21P135.00PUT135.00$16.12$24.30 / 30$25.95 / 3008727.776266%-0.959379-0.0120600.0066760.039033-0.244094
ABT20Aug21P130.00PUT130.00$24.50$19.80 / 105$20.40 / 3009723.191842%-0.921975-0.0172510.0115350.067440-0.227486
ABT20Aug21P125.00PUT125.00$15.90$15.10 / 99$15.35 / 32072220.670792%-0.858341-0.0241030.0180140.105318-0.205874
ABT20Aug21P120.00PUT120.00$11.00$10.60 / 75$10.80 / 5401,08920.047772%-0.760935-0.0314500.0250890.146685-0.177973
ABT20Aug21C95.00CALL95.00$14.55$15.75 / 128$16.70 / 197018832.574183%0.914663-0.0092000.0123780.0723660.159145
ABT20Aug21C90.00CALL90.00$20.13$20.20 / 162$21.00 / 7007532.329955%0.966677-0.0014400.0055900.0326820.161154
ABT20Aug21P85.00PUT85.00$0.27$0.25 / 46$0.28 / 32055735.208994%-0.008391-0.0021010.0018640.010896-0.001793
ABT20Aug21C85.00CALL85.00$23.74$25.15 / 147$26.05 / 300939.446929%0.9885690.0027880.0018640.0108960.156558
ABT20Aug21C80.00CALL80.00$28.15$30.05 / 30$31.10 / 300846.272297%0.9953060.0044030.0004350.0025430.148684
ABT20Aug21P80.00PUT80.00$0.19$0.15 / 6$0.20 / 7905039.022053%-0.001654-0.0004890.0004350.002543-0.000352
ABT20Aug21P75.00PUT75.00$0.13$0.09 / 66$0.17 / 93011543.640945%-0.000217-0.0000750.0000670.000389-0.000046
ABT20Aug21C75.00CALL75.00$33.60$35.40 / 30$36.25 / 15801659.454089%0.9967440.0048190.0000670.0003890.139675
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 149$0.14 / 10802948.244462%-0.000017-0.0000070.0000060.000036-0.000004
ABT20Aug21C70.00CALL70.00$53.35$39.40 / 111$41.90 / 1110064.013026%0.9969430.0048900.0000060.0000360.130403
ABT20Aug21P65.00PUT65.00$0.10$0.03 / 43$0.17 / 13501155.652704%-0.0000010.0000000.0000010.0000020.000000
ABT20Aug21C65.00CALL65.00$44.90$44.60 / 30$46.55 / 300170.604331%0.9969590.0048990.0000010.0000020.121092
ABT20Aug21P60.00PUT60.00$0.01 / 27$0.17 / 2440062.341847%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$49.30 / 111$52.05 / 1110083.057273%0.9969600.0049010.0000010.0000000.111777
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 26$0.15 / 12902269.382190%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$54.45 / 111$56.70 / 1110089.816699%0.9969600.0049040.0000010.0000000.102462