ABT Option Chain

End of day data from June 23, 2021 for ABT options expiring on November 19, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Nov21C110.00CALL110.00$6.30$6.10 / 58$6.25 / 1213158721.602932%0.532613-0.0206760.0223350.2806260.213647
ABT19Nov21C120.00CALL120.00$2.40$2.27 / 58$2.36 / 94076620.351187%0.322273-0.0194890.0202180.2540310.132827
ABT19Nov21P100.00PUT100.00$2.41$2.43 / 49$2.57 / 11381,90023.609559%-0.243790-0.0195830.0176880.222246-0.122520
ABT19Nov21C115.00CALL115.00$4.00$3.85 / 54$3.95 / 113555320.852084%0.422529-0.0208940.0220330.2768360.172046
ABT19Nov21P90.00PUT90.00$1.08$1.01 / 46$1.10 / 10252,33127.223364%-0.087874-0.0098030.0090120.113237-0.043206
ABT19Nov21P115.00PUT115.00$8.42$8.55 / 54$8.65 / 92335520.468325%-0.570855-0.0256750.0220330.276836-0.300499
ABT19Nov21P110.00PUT110.00$5.80$5.80 / 54$5.90 / 92353721.139188%-0.460771-0.0254620.0223350.280626-0.238352
ABT19Nov21C130.00CALL130.00$0.81$0.76 / 56$0.87 / 301760820.737210%0.167969-0.0139460.0141760.1781230.070499
ABT19Nov21P105.00PUT105.00$3.70$3.80 / 55$3.95 / 12121,15022.283051%-0.348629-0.0233700.0208430.261881-0.177586
ABT19Nov21C125.00CALL125.00$1.37$1.29 / 62$1.44 / 30995620.390228%0.236779-0.0169800.0174100.2187550.098566
ABT19Nov21P120.00PUT120.00$12.00$11.95 / 62$12.20 / 11928620.165214%-0.671111-0.0242660.0202180.254031-0.360262
ABT19Nov21C80.00CALL80.00$31.30$30.90 / 30$32.05 / 14041240.633291%0.9751780.0020920.0025270.0317520.319921
ABT19Nov21C90.00CALL90.00$21.65$21.30 / 96$22.35 / 25413531.307121%0.905510-0.0050020.0090120.1132370.326612
ABT19Nov21P185.00PUT185.00$72.70 / 30$76.25 / 30000.000000%-0.992633-0.0048730.0001460.001839-0.759852
ABT19Nov21C185.00CALL185.00$0.17 / 480036.938652%0.000751-0.0001490.0001460.0018390.000328
ABT19Nov21P180.00PUT180.00$68.00 / 111$71.25 / 111000.000000%-0.992045-0.0049800.0002490.003127-0.739051
ABT19Nov21C180.00CALL180.00$0.08$0.01 / 12$0.17 / 460232.462187%0.001339-0.0002530.0002490.0031270.000584
ABT19Nov21C175.00CALL175.00$0.05$0.01 / 33$0.17 / 3501630.878832%0.002359-0.0004220.0004160.0052330.001027
ABT19Nov21P175.00PUT175.00$62.95 / 111$66.95 / 300033.129925%-0.991025-0.0051540.0004160.005233-0.718063
ABT19Nov21C170.00CALL170.00$0.07$0.02 / 33$0.17 / 480929.439998%0.004099-0.0006930.0006850.0086040.001780
ABT19Nov21P170.00PUT170.00$57.85 / 30$61.90 / 300028.673503%-0.989285-0.0054290.0006850.008604-0.696764
ABT19Nov21P165.00PUT165.00$42.25$52.85 / 135$57.00 / 310228.816976%-0.986371-0.0058550.0011040.013868-0.674961
ABT19Nov21C165.00CALL165.00$0.10$0.03 / 33$0.17 / 580127.908232%0.007013-0.0011150.0011040.0138680.003038
ABT19Nov21C160.00CALL160.00$0.07$0.04 / 33$0.17 / 5302026.284697%0.011799-0.0017550.0017400.0218660.005097
ABT19Nov21P160.00PUT160.00$41.60$47.80 / 140$51.45 / 30020.000000%-0.981585-0.0064990.0017400.021866-0.652356
ABT19Nov21C155.00CALL155.00$0.06 / 30$0.17 / 310024.708462%0.019485-0.0026930.0026770.0336380.008389
ABT19Nov21P155.00PUT155.00$42.95 / 115$46.50 / 30000.000000%-0.973900-0.0074410.0026770.033638-0.628518
ABT19Nov21C150.00CALL150.00$0.18$0.09 / 33$0.19 / 5705223.387067%0.031519-0.0040180.0040070.0503410.013521
ABT19Nov21P150.00PUT150.00$37.90 / 115$41.45 / 30000.000000%-0.961865-0.0087710.0040070.050341-0.602841
ABT19Nov21C145.00CALL145.00$0.28$0.15 / 33$0.25 / 30026822.510280%0.049841-0.0058110.0058140.0730480.021290
ABT19Nov21P145.00PUT145.00$25.95$33.55 / 139$36.40 / 3001421.996266%-0.943543-0.0105680.0058140.073048-0.574527
ABT19Nov21C140.00CALL140.00$0.35$0.25 / 33$0.35 / 20051421.704652%0.076867-0.0081110.0081490.1023890.032673
ABT19Nov21P140.00PUT140.00$20.26$28.35 / 30$31.30 / 300814.910356%-0.916517-0.0128720.0081490.102389-0.542598
ABT19Nov21C135.00CALL135.00$0.51$0.44 / 43$0.53 / 23044921.133655%0.115342-0.0108790.0109860.1380390.048745
ABT19Nov21P135.00PUT135.00$27.92$24.15 / 157$25.40 / 30050.000000%-0.878042-0.0156440.0109860.138039-0.505982
ABT19Nov21P130.00PUT130.00$20.05$19.75 / 152$20.75 / 4001517.781348%-0.825415-0.0187150.0141760.178123-0.463681
ABT19Nov21P125.00PUT125.00$16.65$15.35 / 166$16.50 / 14704019.053334%-0.756605-0.0217530.0174100.218755-0.415070
ABT19Nov21C105.00CALL105.00$9.50$9.15 / 53$9.30 / 12043122.883871%0.644755-0.0185810.0208430.2618810.253868
ABT19Nov21C100.00CALL100.00$13.00$11.45 / 1$13.45 / 284019522.481152%0.749594-0.0147900.0176880.2222460.288388
ABT19Nov21C95.00CALL95.00$16.89$16.95 / 40$17.30 / 5002327.078935%0.838395-0.0099510.0134540.1690400.313379
ABT19Nov21P95.00PUT95.00$1.65$1.56 / 47$1.67 / 10076225.280547%-0.154989-0.0147490.0134540.169040-0.076984
ABT19Nov21C85.00CALL85.00$26.00$26.10 / 36$26.85 / 20601434.675512%0.949954-0.0008220.0052060.0654100.328106
ABT19Nov21P85.00PUT85.00$1.05$0.67 / 37$0.76 / 34019329.550528%-0.043430-0.0056280.0052060.065410-0.021166
ABT19Nov21P80.00PUT80.00$0.52$0.43 / 44$0.75 / 20030833.364137%-0.018206-0.0027180.0025270.031752-0.008806
ABT19Nov21P75.00PUT75.00$0.38$0.33 / 33$0.39 / 1202735.037469%-0.006262-0.0010700.0009990.012546-0.003009
ABT19Nov21C75.00CALL75.00$35.45$35.85 / 30$37.35 / 1400348.068401%0.9871220.0037450.0009990.0125460.305173
ABT19Nov21P70.00PUT70.00$0.25$0.20 / 33$0.30 / 4703037.769347%-0.001696-0.0003290.0003090.003878-0.000810
ABT19Nov21C70.00CALL70.00$39.70 / 30$42.30 / 300047.710096%0.9916880.0044890.0003090.0038780.286826
ABT19Nov21P65.00PUT65.00$0.13 / 33$0.23 / 520040.881096%-0.000344-0.0000760.0000710.000892-0.000163
ABT19Nov21C65.00CALL65.00$52.30$44.80 / 135$47.55 / 11101356.610303%0.9930410.0047470.0000710.0008920.266927
ABT19Nov21P60.00PUT60.00$0.09 / 33$0.18 / 510044.425716%-0.000049-0.0000120.0000110.000143-0.000023
ABT19Nov21C60.00CALL60.00$51.85$49.40 / 135$52.85 / 1350362.990974%0.9933350.0048140.0000110.0001430.246522
ABT19Nov21C55.00CALL55.00$55.75$54.45 / 30$57.80 / 300470.644995%0.9933800.0048290.0000010.0000150.225997
ABT19Nov21P55.00PUT55.00$0.05 / 21$0.17 / 410048.749501%-0.000004-0.0000010.0000010.000015-0.000002