ABT Option Chain

End of day data from June 23, 2021 for ABT options expiring on June 17, 2022.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.84 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT17Jun22C115.00CALL115.00$7.42$7.40 / 59$7.80 / 749468023.122057%0.458187-0.0126590.0142890.4308860.418931
ABT17Jun22C110.00CALL110.00$9.85$9.75 / 13$10.00 / 59663,72123.719405%0.528805-0.0123080.0142800.4306090.476277
ABT17Jun22P100.00PUT100.00$5.68$5.70 / 11$5.95 / 1181,39023.575393%-0.310702-0.0147970.0127830.385480-0.402189
ABT17Jun22C170.00CALL170.00$0.43$0.10 / 219$0.52 / 526623.002810%0.046700-0.0034760.0035560.1072300.046305
ABT17Jun22C150.00CALL150.00$0.97$0.93 / 4$1.20 / 6751822.866757%0.120482-0.0070100.0072930.2199310.117284
ABT17Jun22C105.00CALL105.00$12.65$12.45 / 11$13.00 / 21933524.807613%0.601410-0.0114390.0137830.4156280.532226
ABT17Jun22C130.00CALL130.00$3.14$3.05 / 13$3.25 / 5162022.069824%0.275454-0.0112640.0120990.3648620.260545
ABT17Jun22P90.00PUT90.00$3.10$3.10 / 11$3.25 / 13147525.410127%-0.179413-0.0107590.0095090.286739-0.226005
ABT17Jun22P185.00PUT185.00$72.50 / 149$77.50 / 32000.000000%-0.962470-0.0065440.0018920.057062-1.802363
ABT17Jun22C185.00CALL185.00$0.25$0.10 / 126$0.51 / 13501126.398256%0.021725-0.0018650.0018920.0570620.021755
ABT17Jun22C180.00CALL180.00$0.75$0.12 / 139$0.39 / 670124.595334%0.028155-0.0023120.0023510.0709090.028108
ABT17Jun22P180.00PUT180.00$67.80 / 30$72.50 / 31000.000000%-0.956041-0.0069950.0023510.070909-1.746709
ABT17Jun22C175.00CALL175.00$1.03$0.15 / 146$0.45 / 690124.075784%0.036342-0.0028460.0029030.0875260.036163
ABT17Jun22P175.00PUT175.00$63.30 / 30$67.45 / 30000.000000%-0.947854-0.0075330.0029030.087526-1.689354
ABT17Jun22P170.00PUT170.00$57.90 / 30$62.50 / 31000.000000%-0.937495-0.0081670.0035560.107230-1.629912
ABT17Jun22C165.00CALL165.00$1.21$0.09 / 219$0.64 / 900322.366055%0.059715-0.0042090.0043200.1302770.058976
ABT17Jun22P165.00PUT165.00$53.20 / 30$57.95 / 30000.000000%-0.924481-0.0089040.0043200.130277-1.567940
ABT17Jun22C160.00CALL160.00$0.71$0.30 / 205$0.87 / 93011522.981272%0.075936-0.0050460.0052000.1568090.074672
ABT17Jun22P160.00PUT160.00$49.85 / 204$51.25 / 124000.000000%-0.908259-0.0097450.0052000.156809-1.502943
ABT17Jun22C155.00CALL155.00$0.90$0.38 / 222$1.07 / 930422.499770%0.095974-0.0059840.0061940.1867900.093926
ABT17Jun22P155.00PUT155.00$44.75 / 216$47.00 / 1380015.610850%-0.888221-0.0106880.0061940.186790-1.434389
ABT17Jun22P150.00PUT150.00$40.00 / 214$41.85 / 1290015.339276%-0.863713-0.0117170.0072930.219931-1.361731
ABT17Jun22C145.00CALL145.00$3.00$1.20 / 153$1.51 / 7601,00422.477179%0.150122-0.0080980.0084760.2556020.145268
ABT17Jun22P145.00PUT145.00$36.05 / 115$36.45 / 150017.383008%-0.834074-0.0128100.0084760.255602-1.284446
ABT17Jun22C140.00CALL140.00$2.03$1.51 / 157$1.88 / 30065121.928012%0.185515-0.0092090.0097080.2927540.178322
ABT17Jun22P140.00PUT140.00$31.35 / 178$32.65 / 1410019.860068%-0.798680-0.0139250.0097080.292754-1.202092
ABT17Jun22C135.00CALL135.00$2.41$1.88 / 255$2.52 / 56054221.576370%0.227183-0.0102890.0109390.3298550.216733
ABT17Jun22P135.00PUT135.00$26.90 / 192$27.75 / 1030019.131815%-0.757012-0.0150090.0109390.329855-1.114380
ABT17Jun22P130.00PUT130.00$22.60 / 199$24.00 / 1370020.107415%-0.708741-0.0159880.0120990.364862-1.021268
ABT17Jun22C125.00CALL125.00$4.61$4.10 / 75$4.70 / 152032522.626542%0.330368-0.0120480.0131080.3952690.309450
ABT17Jun22P125.00PUT125.00$19.05$18.95 / 174$19.45 / 1102019.954855%-0.653827-0.0167760.0131080.395269-0.923062
ABT17Jun22C120.00CALL120.00$6.05$5.60 / 7$5.80 / 1101,31422.544344%0.391565-0.0125450.0138700.4182450.362684
ABT17Jun22P120.00PUT120.00$16.10$15.50 / 87$15.90 / 11076120.583596%-0.592630-0.0172770.0138700.418245-0.820528
ABT17Jun22P115.00PUT115.00$13.15$12.40 / 85$12.75 / 55067821.190526%-0.526008-0.0173950.0142890.430886-0.714980
ABT17Jun22P110.00PUT110.00$9.60$9.75 / 70$10.25 / 107052222.140894%-0.455391-0.0170480.0142800.430609-0.608333
ABT17Jun22P105.00PUT105.00$7.70$7.50 / 72$8.20 / 224022323.165446%-0.382785-0.0161830.0137830.415628-0.503084
ABT17Jun22C100.00CALL100.00$16.51$15.55 / 63$15.90 / 503225.416111%0.673493-0.0100490.0127830.3854800.583821
ABT17Jun22C95.00CALL95.00$20.10$18.85 / 190$19.55 / 7501126.410660%0.742228-0.0081950.0113230.3414450.627889
ABT17Jun22P95.00PUT95.00$4.70$4.05 / 181$4.65 / 91085724.490358%-0.241967-0.0129480.0113230.341445-0.308820
ABT17Jun22C90.00CALL90.00$22.70$23.05 / 45$23.35 / 1301128.206675%0.804782-0.0060030.0095090.2867390.661404
ABT17Jun22C85.00CALL85.00$27.07$27.10 / 125$27.90 / 19901130.470603%0.858700-0.0036530.0075040.2262840.681925
ABT17Jun22P85.00PUT85.00$2.72$2.12 / 197$2.58 / 80018226.704382%-0.125496-0.0084140.0075040.226284-0.156184
ABT17Jun22P80.00PUT80.00$1.91$1.44 / 164$1.78 / 6013727.499932%-0.081886-0.0061240.0055050.166010-0.100778
ABT17Jun22C80.00CALL80.00$30.20$31.70 / 31$32.35 / 19601133.234790%0.902310-0.0013590.0055050.1660100.688029
ABT17Jun22P75.00PUT75.00$1.29$1.10 / 154$1.85 / 23605230.927123%-0.049160-0.0040930.0037050.111721-0.059884
ABT17Jun22C75.00CALL75.00$35.95 / 163$36.65 / 300034.467546%0.9350350.0006760.0037050.1117210.679624
ABT17Jun22P70.00PUT70.00$1.18$0.81 / 104$1.25 / 165019532.145142%-0.026694-0.0024700.0022490.067831-0.032211
ABT17Jun22C70.00CALL70.00$39.25$39.85 / 30$43.00 / 300639.882807%0.9575010.0023030.0022490.0678310.657996
ABT17Jun22P65.00PUT65.00$1.00$0.45 / 245$1.20 / 22604834.640934%-0.012830-0.0013170.0012060.036379-0.015348
ABT17Jun22C65.00CALL65.00$44.85 / 30$47.55 / 300043.580280%0.9713650.0034600.0012060.0363790.625558
ABT17Jun22C60.00CALL60.00$49.43$49.65 / 30$52.70 / 300248.740005%0.9788850.0041770.0005560.0167740.585305
ABT17Jun22P60.00PUT60.00$0.60$0.33 / 242$0.75 / 15301235.795407%-0.005310-0.0006050.0005560.016774-0.006301
ABT17Jun22C55.00CALL55.00$54.60 / 30$57.65 / 300054.123569%0.9823700.0045550.0002130.0064170.540156
ABT17Jun22P55.00PUT55.00$0.50$0.28 / 51$0.83 / 2350640.509912%-0.001825-0.0002300.0002130.006417-0.002150