ABT Option Chain

Latest data for ABT options expiring on August 20, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $122.11 | |Latest Data |Download CSV |Updated: 08/04 12:26:33PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Aug21C120.00CALL120.00$3.20$3.15 / 77$3.30 / 61996,31919.987602%0.639241-0.0631410.0620920.0985200.034711
ABT20Aug21C125.00CALL125.00$0.65$0.66 / 41$0.69 / 1506,02016.862590%0.319042-0.0616940.0592770.0940540.017573
ABT20Aug21P122.00PUT122.00$2.02$1.76 / 109$1.85 / 513114017.127048%-0.490644-0.0729800.0661750.104999-0.029016
ABT20Aug21C121.00CALL121.00$2.63$2.48 / 25$2.61 / 703048619.244078%0.574718-0.0665740.0650150.1031580.031317
ABT20Aug21C118.00CALL118.00$4.55$4.70 / 40$4.85 / 402920921.673906%0.756968-0.0516650.0518720.0823040.040768
ABT20Aug21C122.00CALL122.00$1.73$1.89 / 20$1.98 / 512756618.483516%0.508663-0.0681320.0661750.1049990.027804
ABT20Aug21C130.00CALL130.00$0.12$0.09 / 1$0.10 / 33126,74217.676005%0.102922-0.0312420.0297510.0472050.005717
ABT20Aug21C127.00CALL127.00$0.39$0.29 / 51$0.30 / 51232116.657980%0.214184-0.0505900.0483930.0767830.011843
ABT20Aug21C132.00CALL132.00$0.04$0.04 / 125$0.10 / 37910019.859190%0.057690-0.0201780.0191760.0304260.003212
ABT20Aug21C124.00CALL124.00$1.02$0.98 / 3$1.02 / 58728317.312965%0.379172-0.0655290.0631460.1001920.020837
ABT20Aug21C131.00CALL131.00$0.05$0.05 / 218$0.06 / 36017.523424%0.077752-0.0253910.0241520.0383220.004324
ABT20Aug21C126.00CALL126.00$0.46$0.44 / 42$0.47 / 3165316.763206%0.263753-0.0565830.0542350.0860530.014557
ABT20Aug21C123.00CALL123.00$1.32$1.36 / 80$1.45 / 60423417.710754%0.442897-0.0677530.0655200.1039600.024278
ABT20Aug21C110.00CALL110.00$12.43$12.20 / 6$12.40 / 641,76734.208328%0.982364-0.0026680.0069790.0110740.050251
ABT20Aug21P110.00PUT110.00$0.19$0.16 / 63$0.21 / 7942,74330.345451%-0.016943-0.0075280.0069790.011074-0.000981
ABT20Aug21P120.00PUT120.00$1.29$1.06 / 95$1.12 / 5132,48418.455107%-0.360066-0.0679910.0620920.098520-0.021179
ABT20Aug21C117.00CALL117.00$5.85$5.55 / 93$5.70 / 4037122.650666%0.807496-0.0444150.0453070.0718870.043283
ABT20Aug21C115.00CALL115.00$7.01$7.35 / 79$7.55 / 6033,34325.323061%0.888191-0.0292280.0314410.0498870.047089
ABT20Aug21C135.00CALL135.00$0.03$0.01 / 130$0.05 / 3421,12021.459303%0.021184-0.0089010.0084400.0133910.001183
ABT20Aug21P126.00PUT126.00$4.75$4.25 / 42$4.45 / 401215.046336%-0.735553-0.0614260.0542350.086053-0.044127
ABT20Aug21P121.00PUT121.00$1.75$1.37 / 77$1.44 / 45113217.755550%-0.424589-0.0714230.0650150.103158-0.025039
ABT20Aug21C119.00CALL119.00$4.20$3.90 / 75$4.05 / 55163020.828366%0.700494-0.0580540.0576040.0913980.037889
ABT20Aug21C105.00CALL105.00$17.25$17.15 / 27$17.45 / 47111245.727583%0.9982160.0042140.0006060.0009610.048840
ABT20Aug21C190.00CALL190.00$0.04$0.06 / 6301683.150991%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P190.00PUT190.00$67.75 / 15$68.25 / 300076.613261%-0.999307-0.0047770.0000010.000000-0.088492
ABT20Aug21C185.00CALL185.00$0.01$0.06 / 9605778.836641%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P185.00PUT185.00$66.35$62.25 / 30$63.00 / 50072.572275%-0.999307-0.0047820.0000010.000000-0.086163
ABT20Aug21C180.00CALL180.00$0.03$0.06 / 6404974.366387%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P180.00PUT180.00$61.35$57.25 / 30$58.35 / 300086.943389%-0.999307-0.0047880.0000010.000000-0.083834
ABT20Aug21C175.00CALL175.00$0.06$0.06 / 6401769.723212%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P175.00PUT175.00$52.50 / 30$53.00 / 90072.643004%-0.999307-0.0047930.0000010.000000-0.081505
ABT20Aug21C170.00CALL170.00$0.07$0.06 / 99010664.899072%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P170.00PUT170.00$47.10 / 30$48.25 / 300056.881055%-0.999307-0.0047980.0000010.000000-0.079177
ABT20Aug21C165.00CALL165.00$0.08$0.13 / 6404466.516250%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P165.00PUT165.00$48.20$42.40 / 30$43.10 / 250757.478197%-0.999307-0.0048030.0000010.000000-0.076848
ABT20Aug21C160.00CALL160.00$0.04$0.10 / 6404158.541915%0.0000010.0000000.0000010.0000000.000000
ABT20Aug21P160.00PUT160.00$50.30$37.55 / 30$38.60 / 300054.991434%-0.999307-0.0048080.0000010.000000-0.074519
ABT20Aug21C155.00CALL155.00$0.11$0.06 / 9608049.116919%0.000001-0.0000010.0000010.0000010.000000
ABT20Aug21P155.00PUT155.00$34.10$32.75 / 23$33.25 / 3001149.297032%-0.999306-0.0048140.0000010.000001-0.072190
ABT20Aug21C150.00CALL150.00$0.05$0.19 / 168015851.783333%0.000016-0.0000120.0000110.0000180.000001
ABT20Aug21P150.00PUT150.00$30.00$27.80 / 15$28.00 / 50236.116413%-0.999291-0.0048310.0000110.000018-0.069861
ABT20Aug21C145.00CALL145.00$0.06$0.19 / 160061844.829974%0.000252-0.0001660.0001560.0002480.000014
ABT20Aug21P145.00PUT145.00$25.40$22.80 / 20$23.20 / 340438.619862%-0.999054-0.0049900.0001560.000248-0.067519
ABT20Aug21C140.00CALL140.00$0.04$0.01 / 10$0.10 / 107074030.353020%0.002829-0.0015240.0014410.0022860.000159
ABT20Aug21P140.00PUT140.00$33.55$17.80 / 20$18.10 / 4001727.587591%-0.996477-0.0063530.0014410.002286-0.065046
ABT20Aug21P135.00PUT135.00$16.29$12.85 / 6$13.05 / 2008423.210836%-0.978123-0.0137360.0084400.013391-0.061693
ABT20Aug21C133.00CALL133.00$0.01 / 334$0.09 / 3300020.241712%0.042047-0.0156890.0148970.0236370.002343
ABT20Aug21P133.00PUT133.00$10.85 / 6$11.05 / 200018.427566%-0.957260-0.0205260.0148970.023637-0.059601
ABT20Aug21P132.00PUT132.00$9.85 / 6$10.20 / 360015.447347%-0.941617-0.0250160.0191760.030426-0.058266
ABT20Aug21P131.00PUT131.00$8.35 / 26$10.15 / 450023.634652%-0.921555-0.0302290.0241520.038322-0.056689
ABT20Aug21P130.00PUT130.00$9.59$7.75 / 19$8.10 / 2209920.345250%-0.896385-0.0360810.0297510.047205-0.054830
ABT20Aug21C129.00CALL129.00$0.13$0.12 / 51$0.13 / 2206116.916519%0.133802-0.0375680.0358210.0568370.007422
ABT20Aug21P129.00PUT129.00$6.85 / 2$7.45 / 390017.285905%-0.865505-0.0424090.0358210.056837-0.052659
ABT20Aug21C128.00CALL128.00$0.20$0.19 / 10$0.20 / 24020116.807314%0.170825-0.0441250.0421360.0668560.009461
ABT20Aug21P128.00PUT128.00$6.25$6.00 / 30$6.20 / 320613.944531%-0.828482-0.0489670.0421360.066856-0.050154
ABT20Aug21P127.00PUT127.00$6.15$5.10 / 40$5.30 / 4002014.613091%-0.785123-0.0554330.0483930.076783-0.047306
ABT20Aug21P125.00PUT125.00$4.60$3.50 / 70$3.65 / 43074215.514433%-0.680265-0.0665390.0592770.094054-0.040645
ABT20Aug21P124.00PUT124.00$3.15$2.81 / 67$2.95 / 4507815.924815%-0.620134-0.0703750.0631460.100192-0.036915
ABT20Aug21P123.00PUT123.00$2.57$2.25 / 42$2.42 / 126023416.908880%-0.556410-0.0726000.0655200.103960-0.033009
ABT20Aug21P119.00PUT119.00$0.82$0.81 / 152$0.87 / 54027619.151968%-0.298812-0.0629060.0576040.091398-0.017534
ABT20Aug21P118.00PUT118.00$0.70$0.64 / 64$0.68 / 43042520.051617%-0.242339-0.0565170.0518720.082304-0.014190
ABT20Aug21P117.00PUT117.00$0.61$0.50 / 96$0.54 / 55029720.955858%-0.191811-0.0492680.0453070.071887-0.011209
ABT20Aug21C116.00CALL116.00$6.67$6.45 / 40$6.60 / 4308323.937643%0.851335-0.0367820.0383530.0608540.045394
ABT20Aug21P116.00PUT116.00$0.48$0.39 / 150$0.44 / 133026921.929148%-0.147972-0.0416360.0383530.060854-0.008632
ABT20Aug21P115.00PUT115.00$0.39$0.32 / 191$0.36 / 8304,82323.045775%-0.111116-0.0340830.0314410.049887-0.006472
ABT20Aug21C114.00CALL114.00$7.45$8.30 / 38$8.85 / 149010230.092497%0.918190-0.0221450.0249390.0395710.048378
ABT20Aug21P114.00PUT114.00$0.30$0.26 / 76$0.31 / 141021324.260861%-0.081117-0.0270010.0249390.039571-0.004717
ABT20Aug21C113.00CALL113.00$8.85$9.25 / 20$9.60 / 3502429.908068%0.941810-0.0158260.0191250.0303450.049290
ABT20Aug21P113.00PUT113.00$0.36$0.23 / 42$0.27 / 8608225.712644%-0.057497-0.0206830.0191250.030345-0.003339
ABT20Aug21C112.00CALL112.00$9.80$10.25 / 10$10.65 / 510332.901132%0.959786-0.0104470.0141660.0224780.049871
ABT20Aug21P112.00PUT112.00$0.35$0.20 / 38$0.24 / 39020727.127760%-0.039521-0.0153060.0141660.022478-0.002292
ABT20Aug21C111.00CALL111.00$9.00$11.20 / 20$11.40 / 601931.894744%0.972997-0.0060720.0101270.0160680.050173
ABT20Aug21P111.00PUT111.00$0.21$0.17 / 60$0.22 / 8006728.541819%-0.026310-0.0109320.0101270.016068-0.001524
ABT20Aug21C109.00CALL109.00$9.70$13.15 / 20$13.55 / 300237.863675%0.988766-0.0001320.0046330.0073510.050157
ABT20Aug21P109.00PUT109.00$0.39$0.09 / 256$0.32 / 13707633.186256%-0.010541-0.0049940.0046330.007351-0.000610
ABT20Aug21C108.00CALL108.00$10.60$14.10 / 30$14.45 / 52013338.076537%0.9929790.0016750.0029590.0046950.049935
ABT20Aug21P108.00PUT108.00$0.17$0.11 / 229$0.22 / 9508633.810148%-0.006328-0.0031880.0029590.004695-0.000366
ABT20Aug21C107.00CALL107.00$9.55$15.15 / 6$15.35 / 60239.538463%0.9956460.0029070.0018170.0028830.049623
ABT20Aug21P107.00PUT107.00$0.22$0.14 / 10$0.28 / 141011837.690111%-0.003661-0.0019560.0018170.002883-0.000211
ABT20Aug21P105.00PUT105.00$0.14$0.13 / 5$0.16 / 5703,71439.136102%-0.001091-0.0006510.0006060.000961-0.000063
ABT20Aug21C100.00CALL100.00$22.35$22.10 / 20$22.45 / 72010956.368568%0.9992820.0048520.0000180.0000280.046573
ABT20Aug21P100.00PUT100.00$0.19$0.07 / 84$0.18 / 9303,25348.303916%-0.000025-0.0000190.0000180.000028-0.000001
ABT20Aug21C97.50CALL97.50$21.85$24.60 / 6$25.00 / 390163.246774%0.9993040.0048710.0000020.0000030.045410
ABT20Aug21P97.50PUT97.50$0.12$0.05 / 278$0.19 / 145082453.144990%-0.000002-0.0000020.0000020.0000030.000000
ABT20Aug21C95.00CALL95.00$22.69$27.10 / 8$27.40 / 270366.925870%0.9993070.0048760.0000010.0000000.044246
ABT20Aug21P95.00PUT95.00$0.14$0.03 / 226$0.18 / 26001,41857.184517%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C90.00CALL90.00$28.55$32.05 / 8$32.40 / 280077.484239%0.9993070.0048810.0000010.0000000.041917
ABT20Aug21P90.00PUT90.00$0.09$0.01 / 96$0.18 / 284038166.803236%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C85.00CALL85.00$33.50$37.05 / 5$37.25 / 60084.318599%0.9993070.0048860.0000010.0000000.039588
ABT20Aug21P85.00PUT85.00$0.06$0.02 / 45$0.11 / 99064273.806054%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C80.00CALL80.00$41.60$42.05 / 5$42.25 / 50696.583992%0.9993070.0048920.0000010.0000000.037260
ABT20Aug21P80.00PUT80.00$0.06$0.01 / 47$0.19 / 14507589.861355%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C75.00CALL75.00$41.70$46.60 / 30$47.80 / 30019114.182951%0.9993070.0048970.0000010.0000000.034931
ABT20Aug21P75.00PUT75.00$0.04$0.07 / 93012397.344030%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C70.00CALL70.00$53.35$51.50 / 30$52.60 / 3000108.437132%0.9993070.0049020.0000010.0000000.032602
ABT20Aug21P70.00PUT70.00$0.03$0.19 / 89024126.119256%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C65.00CALL65.00$53.65$56.40 / 30$57.70 / 3000121.625757%0.9993070.0049070.0000010.0000000.030273
ABT20Aug21P65.00PUT65.00$0.10$0.11 / 63011130.512325%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C60.00CALL60.00$62.00 / 5$62.20 / 100146.203574%0.9993070.0049130.0000010.0000000.027945
ABT20Aug21P60.00PUT60.00$0.04$0.03 / 6404124.813049%-0.0000010.0000000.0000010.0000000.000000
ABT20Aug21C55.00CALL55.00$67.00 / 5$67.85 / 3000199.753646%0.9993070.0049180.0000010.0000000.025616
ABT20Aug21P55.00PUT55.00$0.07$0.01 / 75022125.126987%-0.0000010.0000000.0000010.0000000.000000