ABT Option Chain

End of day data from September 24, 2021 for ABT options expiring on November 19, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Nov21P110.00PUT110.00$0.87$0.81 / 38$0.87 / 292602,12227.433176%-0.010039-0.0015860.0040770.013146-0.001986
ABT19Nov21P105.00PUT105.00$0.56$0.53 / 28$0.57 / 322062,27431.012010%-0.000670-0.0001370.0003550.001144-0.000132
ABT19Nov21C125.00CALL125.00$3.50$3.40 / 50$3.55 / 981543,88419.764843%0.458476-0.0205590.0603870.1947240.085626
ABT19Nov21C130.00CALL130.00$1.64$1.59 / 17$1.64 / 271363,96319.231011%0.198355-0.0150500.0424430.1368620.037441
ABT19Nov21P120.00PUT120.00$2.51$2.47 / 31$2.56 / 251071,32122.231071%-0.249922-0.0194650.0484000.156072-0.050135
ABT19Nov21P115.00PUT115.00$1.42$1.36 / 30$1.45 / 159099024.459842%-0.069206-0.0079870.0202860.065413-0.013768
ABT19Nov21C120.00CALL120.00$6.60$6.45 / 30$6.65 / 51731,58521.531803%0.747825-0.0146360.0484000.1560720.137255
ABT19Nov21C135.00CALL135.00$0.72$0.67 / 22$0.74 / 70712,73219.516228%0.059005-0.0064740.0179200.0577860.011212
ABT19Nov21C140.00CALL140.00$0.33$0.31 / 5$0.35 / 11613,61520.561517%0.012129-0.0017540.0048060.0154970.002315
ABT19Nov21P125.00PUT125.00$4.45$4.35 / 64$4.55 / 50551,79220.453149%-0.539272-0.0253850.0603870.194724-0.109572
ABT19Nov21C160.00CALL160.00$0.01$0.01 / 37$0.08 / 312410227.090080%0.0000010.0000000.0000010.0000020.000000
ABT19Nov21P130.00PUT130.00$7.65$7.50 / 40$7.65 / 51349219.944026%-0.799392-0.0198730.0424430.136862-0.165565
ABT19Nov21C150.00CALL150.00$0.13$0.10 / 10$0.16 / 1711113324.589138%0.000184-0.0000390.0001070.0003450.000035
ABT19Nov21P135.00PUT135.00$11.10$11.50 / 47$11.85 / 40712320.628641%-0.938743-0.0112940.0179200.057786-0.199602
ABT19Nov21C110.00CALL110.00$14.90$14.85 / 30$15.15 / 32467127.443393%0.9877090.0032500.0040770.0131460.169788
ABT19Nov21C115.00CALL115.00$10.68$10.35 / 40$10.60 / 51167623.804486%0.928541-0.0031540.0202860.0654130.165814
ABT19Nov21P95.00PUT95.00$0.27$0.25 / 31$0.31 / 7511,23339.026697%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C185.00CALL185.00$0.04$0.04 / 2002139.514640%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P185.00PUT185.00$59.60 / 30$62.10 / 300034.980754%-0.997747-0.0047850.0000010.000000-0.288893
ABT19Nov21P180.00PUT180.00$58.65$54.00 / 30$57.60 / 300338.984915%-0.997747-0.0047890.0000010.000000-0.281085
ABT19Nov21C180.00CALL180.00$0.02$0.11 / 480742.073883%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P175.00PUT175.00$48.80 / 30$52.65 / 300052.637478%-0.997747-0.0047920.0000010.000000-0.273277
ABT19Nov21C175.00CALL175.00$0.05$0.05 / 3001635.606628%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P170.00PUT170.00$43.55 / 30$48.15 / 300028.160608%-0.997747-0.0047950.0000010.000000-0.265469
ABT19Nov21C170.00CALL170.00$0.02$0.08 / 3304835.018944%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P165.00PUT165.00$46.30$38.55 / 30$42.50 / 300830.969023%-0.997747-0.0047990.0000010.000000-0.257661
ABT19Nov21C165.00CALL165.00$0.07$0.01 / 11$0.19 / 5608033.180144%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P160.00PUT160.00$41.40$35.40 / 41$36.60 / 300832.396441%-0.997747-0.0048030.0000010.000002-0.249853
ABT19Nov21P155.00PUT155.00$30.90 / 30$31.30 / 300031.577213%-0.997733-0.0048090.0000100.000031-0.242043
ABT19Nov21C155.00CALL155.00$0.03$0.03 / 61$0.11 / 17903025.605834%0.000014-0.0000040.0000100.0000310.000003
ABT19Nov21P150.00PUT150.00$25.75 / 30$26.35 / 300026.725400%-0.997563-0.0048490.0001070.000345-0.234202
ABT19Nov21C145.00CALL145.00$0.22$0.14 / 69$0.22 / 139039922.162890%0.001757-0.0003160.0008590.0027710.000336
ABT19Nov21P145.00PUT145.00$20.75$20.80 / 30$21.40 / 3001523.799618%-0.995990-0.0051280.0008590.002771-0.226093
ABT19Nov21P140.00PUT140.00$14.20$16.10 / 30$16.55 / 4206422.578559%-0.985619-0.0065700.0048060.015497-0.216307
ABT19Nov21C105.00CALL105.00$21.20$18.90 / 32$19.85 / 30039925.192141%0.9970780.0047030.0003550.0011440.163834
ABT19Nov21C100.00CALL100.00$25.00$24.40 / 30$24.85 / 30025836.437182%0.9977300.0048390.0000120.0000380.156155
ABT19Nov21P100.00PUT100.00$0.36$0.35 / 37$0.43 / 6601,73235.027144%-0.000018-0.0000050.0000120.000038-0.000004
ABT19Nov21C95.00CALL95.00$30.75$29.25 / 30$30.25 / 3003245.608426%0.9977470.0048470.0000010.0000000.148350
ABT19Nov21C90.00CALL90.00$35.95$34.20 / 35$35.05 / 4703850.327834%0.9977470.0048500.0000010.0000000.140542
ABT19Nov21P90.00PUT90.00$0.24$0.17 / 47$0.24 / 10102,33843.130842%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C85.00CALL85.00$40.50$37.05 / 30$41.15 / 300954.417213%0.9977470.0048540.0000010.0000000.132735
ABT19Nov21P85.00PUT85.00$0.19$0.11 / 75$0.18 / 109017547.004954%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21P80.00PUT80.00$0.30$0.07 / 36$0.12 / 39029650.417929%0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C80.00CALL80.00$44.48$42.30 / 30$46.70 / 300361.686592%0.9977470.0048570.0000010.0000000.124927
ABT19Nov21P75.00PUT75.00$0.08$0.04 / 35$0.08 / 3702653.733196%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C75.00CALL75.00$35.45$47.20 / 30$51.75 / 300068.545670%0.9977470.0048610.0000010.0000000.117119
ABT19Nov21P70.00PUT70.00$0.07$0.19 / 31019470.636870%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C70.00CALL70.00$47.20$52.20 / 30$56.30 / 300163.802562%0.9977470.0048640.0000010.0000000.109311
ABT19Nov21P65.00PUT65.00$0.05$0.04 / 3005064.435682%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C65.00CALL65.00$51.45$57.95 / 30$61.15 / 300488.611826%0.9977470.0048670.0000010.0000000.101503
ABT19Nov21P60.00PUT60.00$0.10$0.19 / 3102087.562112%-0.0000010.0000000.0000010.0000000.000000
ABT19Nov21C60.00CALL60.00$51.85$62.05 / 30$66.40 / 300076.339576%0.9977470.0048710.0000010.0000000.093695
ABT19Nov21C55.00CALL55.00$62.55$67.20 / 30$70.40 / 3001106.168602%0.9977470.0048740.0000010.0000000.085887
ABT19Nov21P55.00PUT55.00$0.03$0.10 / 3305288.939718%-0.0000010.0000000.0000010.0000000.000000