ABT Option Chain

End of day data from June 17, 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
ABT20Aug21C135.00CALL135.00$0.10$0.09 / 31$0.17 / 1573601,21423.940354%0.035478-0.0068220.0067050.0367540.006765
ABT20Aug21C120.00CALL120.00$1.05$1.00 / 1$1.06 / 682473,20220.418139%0.248610-0.0271230.0271670.1489110.046455
ABT20Aug21P110.00PUT110.00$3.20$3.25 / 109$3.35 / 511802,15020.807090%-0.436512-0.0373490.0337380.184930-0.093867
ABT20Aug21C115.00CALL115.00$2.32$2.23 / 11$2.31 / 71323,17320.359990%0.392801-0.0324370.0329400.1805560.072575
ABT20Aug21P105.00PUT105.00$1.68$1.67 / 106$1.76 / 111272,22022.492945%-0.272775-0.0310710.0284930.156179-0.057847
ABT20Aug21C110.00CALL110.00$4.80$4.55 / 135$4.70 / 55982,80521.453838%0.560589-0.0324420.0337380.1849300.102016
ABT20Aug21P120.00PUT120.00$9.50$9.50 / 110$9.80 / 92751,09219.057887%-0.748491-0.0320240.0271670.148911-0.167236
ABT20Aug21C100.00CALL100.00$12.61$12.25 / 30$12.55 / 1066320227.507592%0.855036-0.0159070.0192830.1056980.148281
ABT20Aug21C185.00CALL185.00$0.01$0.01 / 109$0.10 / 18140147.930310%0.0000010.0000000.0000010.0000020.000000
ABT20Aug21P100.00PUT100.00$0.89$0.88 / 90$0.95 / 20392,49125.005448%-0.142065-0.0208190.0192830.105698-0.029795
ABT20Aug21P115.00PUT115.00$5.82$5.90 / 43$6.05 / 84231,73919.852782%-0.604300-0.0373400.0329400.180556-0.132212
ABT20Aug21P75.00PUT75.00$0.13$0.07 / 32$0.13 / 1402011543.808946%-0.000065-0.0000240.0000230.000125-0.000013
ABT20Aug21C105.00CALL105.00$8.35$8.00 / 62$8.15 / 451448323.504507%0.724326-0.0261620.0284930.1561790.129133
ABT20Aug21C90.00CALL90.00$21.60$21.75 / 10$22.50 / 169107140.949584%0.9783080.0007130.0039410.0216040.156389
ABT20Aug21C125.00CALL125.00$0.45$0.33 / 165$0.48 / 4192,75220.367876%0.142462-0.0194570.0193200.1058980.026848
ABT20Aug21P97.50PUT97.50$0.69$0.64 / 144$0.70 / 11649026.328749%-0.094538-0.0155410.0144490.079200-0.019735
ABT20Aug21C95.00CALL95.00$17.26$16.80 / 69$17.20 / 84518831.564441%0.937942-0.0059240.0101090.0554110.156874
ABT20Aug21C130.00CALL130.00$0.19$0.18 / 11$0.22 / 1132,12621.730959%0.074287-0.0122160.0120580.0660920.014092
ABT20Aug21P80.00PUT80.00$0.19$0.12 / 22$0.20 / 13615040.272882%-0.000671-0.0002120.0002000.001098-0.000137
ABT20Aug21C190.00CALL190.00$0.02$0.01 / 20$0.07 / 560148.366375%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P190.00PUT190.00$76.60 / 111$80.30 / 1110063.831674%-0.997101-0.0048630.0000010.000000-0.338344
ABT20Aug21P185.00PUT185.00$66.35$71.90 / 30$74.85 / 300549.914448%-0.997100-0.0048660.0000010.000002-0.329440
ABT20Aug21P180.00PUT180.00$61.35$66.65 / 30$70.00 / 300458.696130%-0.997098-0.0048690.0000010.000006-0.320536
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 20$0.17 / 15905448.479970%0.000003-0.0000010.0000010.0000060.000000
ABT20Aug21P175.00PUT175.00$62.25 / 142$64.20 / 1420051.083103%-0.997092-0.0048750.0000030.000019-0.311631
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 20$0.13 / 10401744.658046%0.000009-0.0000040.0000030.0000190.000002
ABT20Aug21P170.00PUT170.00$57.40 / 111$59.85 / 1110041.417725%-0.997071-0.0048850.0000110.000060-0.302723
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 20$0.14 / 123010642.575131%0.000030-0.0000110.0000110.0000600.000006
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 11$0.17 / 15504440.965877%0.000097-0.0000340.0000330.0001810.000019
ABT20Aug21P165.00PUT165.00$38.25$51.95 / 142$55.20 / 1420443.680605%-0.997004-0.0049100.0000330.000181-0.293806
ABT20Aug21C160.00CALL160.00$0.05$0.01 / 11$0.12 / 10404136.678431%0.000299-0.0000970.0000950.0005200.000058
ABT20Aug21P160.00PUT160.00$50.30$46.75 / 30$50.20 / 3001335.337759%-0.996802-0.0049770.0000950.000520-0.284863
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 20$0.17 / 15207335.421192%0.000880-0.0002640.0002570.0014080.000170
ABT20Aug21P155.00PUT155.00$47.90$43.05 / 142$44.45 / 14201033.637000%-0.996221-0.0051460.0002570.001408-0.275848
ABT20Aug21P150.00PUT150.00$26.65$37.05 / 30$39.35 / 300232.856133%-0.994657-0.0055540.0006530.003578-0.266643
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 38$0.17 / 134016132.453630%0.002444-0.0006690.0006530.0035780.000471
ABT20Aug21P145.00PUT145.00$25.40$32.90 / 111$34.45 / 300428.957846%-0.990709-0.0064670.0015440.008461-0.256982
ABT20Aug21C145.00CALL145.00$0.03$0.02 / 20$0.17 / 109063629.564632%0.006392-0.0015790.0015440.0084610.001228
ABT20Aug21C140.00CALL140.00$0.05$0.02 / 151$0.12 / 190063325.127346%0.015626-0.0034360.0033660.0184530.002992
ABT20Aug21P140.00PUT140.00$33.55$28.05 / 146$29.15 / 10201819.993807%-0.981474-0.0083260.0033660.018453-0.246314
ABT20Aug21P135.00PUT135.00$16.12$22.95 / 172$24.50 / 11108719.780202%-0.961623-0.0117150.0067050.036754-0.233638
ABT20Aug21P130.00PUT130.00$24.50$17.90 / 173$19.75 / 3009716.186370%-0.922814-0.0171110.0120580.066092-0.217406
ABT20Aug21P125.00PUT125.00$15.12$13.95 / 59$14.25 / 46072219.026196%-0.854639-0.0243560.0193200.105898-0.195747
ABT20Aug21C97.50CALL97.50$13.50$13.85 / 221$15.40 / 3008929.021019%0.902563-0.0106280.0144490.0792000.153889
ABT20Aug21P95.00PUT95.00$0.63$0.49 / 50$0.54 / 1101,28028.005510%-0.059159-0.0108390.0101090.055411-0.012299
ABT20Aug21P90.00PUT90.00$0.38$0.30 / 40$0.37 / 66041531.920864%-0.018793-0.0042050.0039410.021604-0.003880
ABT20Aug21C85.00CALL85.00$25.90$26.55 / 55$26.95 / 5401243.128036%0.9927870.0037640.0010880.0059640.150479
ABT20Aug21P85.00PUT85.00$0.26$0.17 / 65$0.27 / 186055735.781869%-0.004314-0.0011560.0010880.005964-0.000886
ABT20Aug21C80.00CALL80.00$28.15$31.20 / 30$32.75 / 300855.079497%0.9964300.0047110.0002000.0010980.142324
ABT20Aug21C75.00CALL75.00$33.60$35.40 / 160$37.90 / 14201656.520839%0.9970350.0049020.0000230.0001250.133544
ABT20Aug21C70.00CALL70.00$53.35$40.95 / 111$43.25 / 1110075.257213%0.9970970.0049270.0000010.0000080.124652
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 26$0.12 / 7302949.446128%-0.000004-0.0000020.0000010.000008-0.000001
ABT20Aug21P65.00PUT65.00$0.10$0.02 / 26$0.17 / 9501157.370056%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$44.90$46.55 / 10$47.45 / 1110182.910727%0.9971010.0049310.0000010.0000000.115749
ABT20Aug21P60.00PUT60.00$0.01 / 29$0.17 / 840064.598348%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$50.90 / 30$53.25 / 1110095.161626%0.9971010.0049340.0000010.0000000.106846
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 40$0.15 / 10002271.777988%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$55.50 / 142$58.35 / 14200102.432356%0.9971010.0049370.0000010.0000000.097942