ABT Option Chain

End of day data from June 16, 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
ABT20Aug21C115.00CALL115.00$1.87$1.77 / 30$1.87 / 784062,80220.370611%0.349224-0.0309500.0316610.1729650.064847
ABT20Aug21P110.00PUT110.00$3.95$4.00 / 56$4.10 / 752452,12221.161372%-0.484663-0.0374960.0340710.186131-0.105086
ABT20Aug21C125.00CALL125.00$0.36$0.29 / 73$0.38 / 112092,95120.917262%0.120338-0.0171150.0171640.0937680.022764
ABT20Aug21C110.00CALL110.00$3.85$3.75 / 106$3.90 / 2421032,85121.085793%0.512396-0.0326410.0340710.1861310.093813
ABT20Aug21C120.00CALL120.00$0.82$0.75 / 38$0.83 / 121373,20820.399587%0.215216-0.0247610.0250270.1367210.040387
ABT20Aug21P105.00PUT105.00$2.01$2.11 / 11$2.19 / 63262,20722.559223%-0.316855-0.0329670.0304710.166463-0.067678
ABT20Aug21C97.50CALL97.50$13.50$13.05 / 170$13.35 / 184236726.852544%0.877067-0.0133890.0171290.0935770.151101
ABT20Aug21P100.00PUT100.00$1.08$1.09 / 140$1.19 / 83172,49124.813399%-0.174551-0.0235730.0220340.120370-0.036838
ABT20Aug21P115.00PUT115.00$6.70$7.00 / 20$7.15 / 77161,73920.633694%-0.647835-0.0358040.0316610.172965-0.143093
ABT20Aug21P95.00PUT95.00$0.63$0.59 / 134$0.69 / 101101,28627.750826%-0.077807-0.0132370.0124670.068110-0.016265
ABT20Aug21C100.00CALL100.00$11.55$10.90 / 14$11.05 / 43921125.193975%0.822507-0.0187130.0220340.1203700.143979
ABT20Aug21P85.00PUT85.00$0.26$0.23 / 30$0.27 / 54655734.995043%-0.006772-0.0017050.0016220.008859-0.001396
ABT20Aug21C145.00CALL145.00$0.03$0.02 / 11$0.07 / 6564127.677752%0.005038-0.0012620.0012470.0068140.000970
ABT20Aug21C140.00CALL140.00$0.05$0.05 / 1$0.10 / 105463326.405714%0.012475-0.0027930.0027670.0151190.002395
ABT20Aug21C130.00CALL130.00$0.15$0.12 / 11$0.17 / 1132,12921.689956%0.061396-0.0104150.0103880.0567520.011686
ABT20Aug21P97.50PUT97.50$0.84$0.81 / 83$0.89 / 40348826.245046%-0.119991-0.0182490.0171290.093577-0.025196
ABT20Aug21P90.00PUT90.00$0.38$0.35 / 36$0.40 / 1341530.968944%-0.026808-0.0056050.0053080.028998-0.005562
ABT20Aug21C85.00CALL85.00$25.90$25.10 / 30$25.35 / 543939.245887%0.9902860.0031600.0016220.0088590.152298
ABT20Aug21P125.00PUT125.00$15.12$15.40 / 100$16.00 / 216272222.965737%-0.876720-0.0219640.0171640.093768-0.203258
ABT20Aug21C135.00CALL135.00$0.10$0.02 / 158$0.09 / 1111,21322.047419%0.028774-0.0056660.0056300.0307590.005504
ABT20Aug21P190.00PUT190.00$79.65 / 142$82.10 / 1420072.546578%-0.997058-0.0048230.0000010.000000-0.343552
ABT20Aug21C190.00CALL190.00$0.02$0.17 / 2300158.399996%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C185.00CALL185.00$0.25$0.17 / 2190156.044003%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P185.00PUT185.00$66.35$75.15 / 30$76.55 / 300569.324003%-0.997058-0.0048250.0000010.000001-0.334511
ABT20Aug21P180.00PUT180.00$61.35$68.65 / 30$71.65 / 1110447.320245%-0.997056-0.0048270.0000010.000004-0.325470
ABT20Aug21C180.00CALL180.00$0.13$0.17 / 24005453.600599%0.000002-0.0000010.0000010.0000040.000000
ABT20Aug21P175.00PUT175.00$64.80 / 111$65.60 / 850046.812345%-0.997051-0.0048310.0000030.000015-0.316428
ABT20Aug21C175.00CALL175.00$0.06$0.17 / 24901751.067687%0.000007-0.0000030.0000030.0000150.000001
ABT20Aug21P170.00PUT170.00$58.90 / 111$60.75 / 1110054.405623%-0.997035-0.0048390.0000090.000046-0.307384
ABT20Aug21C170.00CALL170.00$0.07$0.09 / 101010644.411099%0.000023-0.0000090.0000090.0000460.000004
ABT20Aug21P165.00PUT165.00$38.25$55.05 / 78$55.55 / 590441.870589%-0.996984-0.0048590.0000260.000141-0.298334
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 16$0.13 / 3104440.520643%0.000075-0.0000260.0000260.0001410.000014
ABT20Aug21C160.00CALL160.00$0.05$0.13 / 16504141.184226%0.000231-0.0000750.0000740.0004060.000045
ABT20Aug21P160.00PUT160.00$50.30$48.30 / 111$52.00 / 14201337.452949%-0.996827-0.0049100.0000740.000406-0.289262
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 11$0.12 / 13807334.835845%0.000681-0.0002060.0002030.0011070.000132
ABT20Aug21P155.00PUT155.00$47.90$44.10 / 111$45.85 / 5101040.660478%-0.996377-0.0050430.0002030.001107-0.280134
ABT20Aug21P150.00PUT150.00$26.65$39.60 / 111$40.90 / 300230.136975%-0.995151-0.0053660.0005200.002843-0.270857
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 10$0.07 / 31016130.122615%0.001907-0.0005270.0005200.0028430.000368
ABT20Aug21P145.00PUT145.00$25.40$34.60 / 30$36.85 / 410440.996649%-0.992021-0.0061030.0012470.006814-0.261214
ABT20Aug21P140.00PUT140.00$33.55$30.05 / 76$31.25 / 3001835.782563%-0.984583-0.0076360.0027670.015119-0.250748
ABT20Aug21P135.00PUT135.00$16.12$24.65 / 217$26.35 / 4108728.989022%-0.968284-0.0105120.0056300.030759-0.238599
ABT20Aug21P130.00PUT130.00$24.50$20.05 / 178$21.15 / 3009726.426346%-0.935662-0.0152620.0103880.056752-0.223376
ABT20Aug21P120.00PUT120.00$10.75$10.85 / 246$11.15 / 7301,09220.393883%-0.781842-0.0296130.0250270.136721-0.176594
ABT20Aug21C105.00CALL105.00$6.99$6.85 / 51$6.95 / 52048322.320591%0.680204-0.0281090.0304710.1664630.122180
ABT20Aug21C95.00CALL95.00$14.55$15.45 / 11$15.65 / 88018829.184799%0.919251-0.0083750.0124670.0681100.155511
ABT20Aug21C90.00CALL90.00$20.77$19.45 / 193$21.75 / 16307137.568594%0.970250-0.0007410.0053080.0289980.157174
ABT20Aug21C80.00CALL80.00$28.15$29.05 / 30$30.50 / 300850.954851%0.9958800.0045160.0003350.0018320.144412
ABT20Aug21P80.00PUT80.00$0.19$0.14 / 43$0.21 / 10805039.287680%-0.001179-0.0003520.0003350.001832-0.000242
ABT20Aug21P75.00PUT75.00$0.13$0.09 / 31$0.17 / 74011543.992690%-0.000131-0.0000460.0000440.000239-0.000027
ABT20Aug21C75.00CALL75.00$33.60$34.95 / 30$35.80 / 10101657.974337%0.9969270.0048240.0000440.0002390.135586
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 90$0.17 / 7902949.705026%-0.000009-0.0000030.0000030.000018-0.000002
ABT20Aug21C70.00CALL70.00$53.35$39.60 / 30$40.90 / 1110063.390675%0.9970500.0048680.0000030.0000180.126570
ABT20Aug21P65.00PUT65.00$0.10$0.02 / 30$0.17 / 7701155.807316%-0.0000010.0000000.0000010.0000010.000000
ABT20Aug21C65.00CALL65.00$44.90$43.65 / 111$46.55 / 1420167.151862%0.9970580.0048740.0000010.0000010.117531
ABT20Aug21P60.00PUT60.00$0.01 / 29$0.17 / 770062.999952%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$49.80 / 44$50.65 / 1110080.822340%0.9970580.0048760.0000010.0000000.108490
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 13$0.15 / 7002270.152659%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$54.50 / 30$56.60 / 10100101.469959%0.9970580.0048780.0000010.0000000.099449