ABT Option Chain

End of day data from June 18, 2021 for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $121.74 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C135.00CALL135.00$0.11$0.07 / 37$0.17 / 26221,19124.934732%0.027068-0.0054410.0054640.0288420.005036
ABT20Aug21P80.00PUT80.00$0.19$0.13 / 86$0.20 / 11804939.710816%-0.000877-0.0002710.0002610.001379-0.000175
ABT20Aug21C145.00CALL145.00$0.03$0.01 / 29$0.13 / 74063629.567249%0.004455-0.0011420.0011410.0060240.000835
ABT20Aug21P85.00PUT85.00$0.26$0.21 / 30$0.28 / 74055735.623450%-0.005484-0.0014270.0013740.007250-0.001097
ABT20Aug21P95.00PUT95.00$0.62$0.57 / 83$0.70 / 66211,28028.396450%-0.070754-0.0124190.0118410.062500-0.014342
ABT20Aug21C105.00CALL105.00$7.20$7.00 / 62$7.20 / 65148122.930923%0.690276-0.0279400.0306920.1619960.120576
ABT20Aug21P90.00PUT90.00$0.38$0.34 / 39$0.43 / 53041531.881181%-0.023185-0.0050070.0047990.025332-0.004665
ABT20Aug21C110.00CALL110.00$4.25$3.90 / 10$4.05 / 512082,75121.599040%0.519662-0.0329290.0347690.1835150.092549
ABT20Aug21P110.00PUT110.00$3.86$3.90 / 80$4.05 / 472912,18621.677903%-0.477475-0.0377740.0347690.183515-0.100318
ABT20Aug21P60.00PUT60.00$0.02 / 26$0.17 / 440064.624248%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C120.00CALL120.00$0.89$0.80 / 1$0.87 / 401503,28820.781044%0.214977-0.0250020.0255420.1348140.039248
ABT20Aug21C175.00CALL175.00$0.06$0.01 / 12$0.05 / 3801741.800544%0.000005-0.0000020.0000020.0000100.000001
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 38$0.15 / 3802271.417903%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C190.00CALL190.00$0.02$0.10 / 330155.150091%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C155.00CALL155.00$0.30$0.01 / 2$0.17 / 3207336.721591%0.000558-0.0001730.0001720.0009090.000105
ABT20Aug21C150.00CALL150.00$0.10$0.01 / 20$0.17 / 30016133.742822%0.001626-0.0004610.0004600.0024260.000306
ABT20Aug21C140.00CALL140.00$0.05$0.02 / 30$0.10 / 25063325.806583%0.011400-0.0026100.0026140.0137950.002129
ABT20Aug21C185.00CALL185.00$0.01$0.01 / 103$0.05 / 2004146.130340%0.0000010.0000000.0000010.0000010.000000
ABT20Aug21P75.00PUT75.00$0.13$0.08 / 29$0.17 / 20013544.605175%-0.000088-0.0000320.0000310.000162-0.000017
ABT20Aug21P185.00PUT185.00$66.35$73.40 / 13$76.40 / 140540.700587%-0.997136-0.0047870.0000010.000001-0.324368
ABT20Aug21P190.00PUT190.00$78.60 / 10$80.45 / 110062.651547%-0.997136-0.0047840.0000010.000000-0.333134
ABT20Aug21P165.00PUT165.00$38.25$53.45 / 13$55.90 / 100434.618181%-0.997080-0.0048230.0000200.000106-0.289290
ABT20Aug21C70.00CALL70.00$53.35$38.85 / 6$42.45 / 100069.056157%0.9971310.0048730.0000020.0000110.122733
ABT20Aug21C65.00CALL65.00$44.90$43.30 / 10$47.50 / 100171.138682%0.9971360.0048790.0000010.0000000.113967
ABT20Aug21C60.00CALL60.00$48.95 / 9$52.40 / 100089.307635%0.9971360.0048830.0000010.0000000.105200
ABT20Aug21C55.00CALL55.00$54.35 / 9$57.25 / 1000103.993038%0.9971360.0048870.0000010.0000000.096434
ABT20Aug21P180.00PUT180.00$61.35$68.75 / 10$71.60 / 90455.214505%-0.997135-0.0047920.0000010.000003-0.315601
ABT20Aug21P140.00PUT140.00$33.55$29.15 / 10$30.70 / 901823.631124%-0.985737-0.0074320.0026140.013795-0.243338
ABT20Aug21C125.00CALL125.00$0.39$0.29 / 43$0.39 / 782,74521.050215%0.118392-0.0170960.0173280.0914610.021788
ABT20Aug21C95.00CALL95.00$17.26$14.90 / 3$16.60 / 7018729.629683%0.926382-0.0075630.0118410.0625000.152225
ABT20Aug21C180.00CALL180.00$0.13$0.01 / 14$0.05 / 605444.003623%0.000001-0.0000010.0000010.0000030.000000
ABT20Aug21P175.00PUT175.00$62.90 / 6$66.70 / 60045.685553%-0.997132-0.0047970.0000020.000010-0.306833
ABT20Aug21P170.00PUT170.00$59.80 / 6$60.75 / 60053.233827%-0.997120-0.0048050.0000060.000033-0.298064
ABT20Aug21C165.00CALL165.00$0.08$0.01 / 2$0.06 / 604437.770855%0.000056-0.0000200.0000200.0001060.000011
ABT20Aug21P160.00PUT160.00$50.30$48.95 / 9$50.80 / 601344.582648%-0.996955-0.0048670.0000610.000319-0.280500
ABT20Aug21C160.00CALL160.00$0.05$0.01 / 3$0.07 / 604135.806392%0.000181-0.0000610.0000610.0003190.000034
ABT20Aug21P155.00PUT155.00$47.90$43.20 / 6$46.65 / 601032.197068%-0.996578-0.0049830.0001720.000909-0.271662
ABT20Aug21P150.00PUT150.00$26.65$37.95 / 6$41.70 / 60240.787091%-0.995510-0.0052750.0004600.002426-0.262695
ABT20Aug21P145.00PUT145.00$25.40$33.20 / 6$36.25 / 60433.254831%-0.992682-0.0059600.0011410.006024-0.253399
ABT20Aug21P135.00PUT135.00$16.12$24.05 / 6$25.70 / 608727.778725%-0.970069-0.0102670.0054640.028842-0.231664
ABT20Aug21P130.00PUT130.00$24.50$19.05 / 8$20.80 / 609717.145612%-0.937935-0.0150570.0103110.054423-0.216972
ABT20Aug21P125.00PUT125.00$15.12$14.90 / 66$15.55 / 6072219.602984%-0.869512-0.0229470.0181790.096856-0.195589
ABT20Aug21P120.00PUT120.00$10.60$10.55 / 35$11.25 / 641,10821.456338%-0.782159-0.0298390.0255420.134814-0.171152
ABT20Aug21P115.00PUT115.00$6.53$6.85 / 4$7.05 / 6871,74621.129111%-0.644760-0.0362090.0324390.171219-0.137977
ABT20Aug21C100.00CALL100.00$12.61$11.05 / 30$11.35 / 6018525.919950%0.832431-0.0180560.0216800.1144290.141636
ABT20Aug21C97.50CALL97.50$13.75$12.65 / 30$13.60 / 618924.349702%0.885820-0.0126000.0165850.0875400.148287
ABT20Aug21C90.00CALL90.00$20.50$20.25 / 33$20.90 / 656234.869173%0.973951-0.0001470.0047990.0253320.153135
ABT20Aug21C85.00CALL85.00$25.90$24.90 / 6$26.00 / 601240.102218%0.9916530.0034370.0013740.0072500.147937
ABT20Aug21C80.00CALL80.00$28.15$30.30 / 2$31.60 / 60856.928666%0.9962590.0045970.0002610.0013790.140092
ABT20Aug21C75.00CALL75.00$33.60$34.55 / 6$37.80 / 601669.639077%0.9970490.0048400.0000310.0001620.131483
ABT20Aug21P70.00PUT70.00$0.10$0.05 / 22$0.17 / 602950.664900%-0.000005-0.0000020.0000020.000011-0.000001
ABT20Aug21P65.00PUT65.00$0.10$0.02 / 25$0.17 / 601156.855716%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C115.00CALL115.00$1.90$1.86 / 7$1.94 / 43433,20820.736344%0.352376-0.0313680.0324390.1712190.063656
ABT20Aug21P105.00PUT105.00$2.07$2.07 / 7$2.16 / 41452,26923.114064%-0.306860-0.0327890.0306920.161996-0.063525
ABT20Aug21P100.00PUT100.00$1.04$1.09 / 35$1.20 / 4402,49825.572078%-0.164706-0.0229090.0216800.114429-0.033698
ABT20Aug21P97.50PUT97.50$0.81$0.77 / 128$0.87 / 41049026.643504%-0.111317-0.0174540.0165850.087540-0.022663
ABT20Aug21C170.00CALL170.00$0.07$0.01 / 30$0.06 / 2010640.176146%0.000017-0.0000060.0000060.0000330.000003
ABT20Aug21C130.00CALL130.00$0.19$0.18 / 20$0.20 / 2182,12622.909143%0.059201-0.0102270.0103110.0544230.010962