ABT Option Chain

End of day data from September 24, 2021 for ABT options expiring on June 17, 2022.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT17Jun22C130.00CALL130.00$6.75$6.60 / 41$6.80 / 414853,04222.607518%0.334577-0.0079950.0254920.3850450.282851
ABT17Jun22C120.00CALL120.00$12.20$11.50 / 11$11.70 / 31133,47324.024778%0.605445-0.0071420.0267130.4034910.498113
ABT17Jun22C100.00CALL100.00$26.50$26.15 / 11$26.45 / 31416129.319683%0.9599370.0028770.0047270.0713940.703234
ABT17Jun22C95.00CALL95.00$30.90$30.50 / 31$31.30 / 6832932.223396%0.9797570.0040680.0018320.0276710.685588
ABT17Jun22P125.00PUT125.00$10.31$10.20 / 51$10.45 / 1121,73722.174335%-0.523814-0.0129930.0277380.418981-0.525187
ABT17Jun22C180.00CALL180.00$0.39$0.08 / 328$0.44 / 861822.487947%0.000531-0.0000470.0001320.0019970.000469
ABT17Jun22C140.00CALL140.00$3.83$3.55 / 34$3.70 / 51177421.979880%0.141412-0.0052510.0157360.2376880.121567
ABT17Jun22C135.00CALL135.00$4.95$4.75 / 220$5.05 / 76186522.062986%0.224704-0.0068400.0210190.3174890.191745
ABT17Jun22C85.00CALL85.00$39.90$39.75 / 11$41.80 / 301740.907703%0.9890270.0047670.0001170.0017690.621230
ABT17Jun22P190.00PUT190.00$64.10 / 31$68.75 / 21000.000000%-0.989403-0.0047500.0000250.000379-1.389530
ABT17Jun22C190.00CALL190.00$0.39$0.20 / 33$0.33 / 6205025.128689%0.000089-0.0000090.0000250.0003790.000079
ABT17Jun22P185.00PUT185.00$68.15$59.15 / 30$63.90 / 31020.000000%-0.989271-0.0047660.0000590.000884-1.352845
ABT17Jun22C185.00CALL185.00$0.35$0.11 / 236$0.38 / 7507423.577515%0.000221-0.0000210.0000590.0008840.000195
ABT17Jun22P180.00PUT180.00$54.50 / 31$58.95 / 30000.000000%-0.988962-0.0047950.0001320.001997-1.316003
ABT17Jun22P175.00PUT175.00$49.50 / 31$54.10 / 30000.000000%-0.988257-0.0048540.0002880.004345-1.278814
ABT17Jun22C175.00CALL175.00$0.54$0.19 / 309$0.56 / 5108222.486638%0.001235-0.0001030.0002880.0043450.001089
ABT17Jun22C170.00CALL170.00$0.83$0.51 / 37$0.70 / 11305723.031535%0.002777-0.0002130.0006010.0090720.002444
ABT17Jun22P170.00PUT170.00$52.71$45.55 / 60$48.25 / 660115.908296%-0.986716-0.0049680.0006010.009072-1.240891
ABT17Jun22C165.00CALL165.00$1.05$0.68 / 35$0.89 / 10702822.630843%0.006009-0.0004230.0011980.0180990.005276
ABT17Jun22P165.00PUT165.00$49.10$41.80 / 32$42.40 / 130318.194396%-0.983483-0.0051810.0011980.018099-1.201490
ABT17Jun22C160.00CALL160.00$1.11$0.85 / 126$1.09 / 41020221.921563%0.012476-0.0007970.0022730.0343320.010922
ABT17Jun22P160.00PUT160.00$36.60 / 97$37.70 / 310017.169268%-0.977016-0.0055590.0022730.034332-1.159275
ABT17Jun22P155.00PUT155.00$32.60 / 61$33.25 / 670020.543057%-0.964740-0.0061830.0040770.061579-1.112032
ABT17Jun22C155.00CALL155.00$1.51$1.26 / 58$1.46 / 11404121.872948%0.024752-0.0014180.0040770.0615790.021596
ABT17Jun22C150.00CALL150.00$2.07$1.79 / 53$2.00 / 51070921.844452%0.046744-0.0023660.0068710.1037920.040621
ABT17Jun22P150.00PUT150.00$28.20 / 30$28.50 / 610020.306009%-0.942748-0.0071340.0068710.103792-1.056438
ABT17Jun22C145.00CALL145.00$2.85$2.49 / 63$2.76 / 7601,03121.860234%0.083680-0.0036720.0108070.1632450.072366
ABT17Jun22P145.00PUT145.00$27.34$23.85 / 61$24.20 / 50320.379380%-0.905813-0.0084440.0108070.163245-0.988125
ABT17Jun22P140.00PUT140.00$23.27$19.90 / 61$20.35 / 8702020.987526%-0.848080-0.0100260.0157360.237688-0.902355
ABT17Jun22P135.00PUT135.00$14.23$16.25 / 41$16.50 / 1104221.099319%-0.764788-0.0116190.0210190.317489-0.795609
ABT17Jun22P130.00PUT130.00$12.20$12.75 / 282$13.25 / 1304421.274674%-0.654915-0.0127770.0254920.385045-0.667934
ABT17Jun22C125.00CALL125.00$9.66$8.80 / 41$9.05 / 3101,84923.246025%0.465679-0.0082070.0277380.4189810.389029
ABT17Jun22P120.00PUT120.00$7.85$7.95 / 41$8.10 / 601,72422.983971%-0.384047-0.0119320.0267130.403491-0.379535
ABT17Jun22P115.00PUT115.00$6.05$6.05 / 51$6.30 / 5102,47123.954736%-0.252793-0.0096740.0224090.338487-0.246826
ABT17Jun22C115.00CALL115.00$15.83$14.35 / 59$14.85 / 31078024.677683%0.736700-0.0048820.0224090.3384870.594253
ABT17Jun22P110.00PUT110.00$4.60$4.55 / 53$4.75 / 4701,27224.867844%-0.145980-0.0067700.0160760.242827-0.141113
ABT17Jun22C110.00CALL110.00$21.20$18.10 / 21$18.35 / 3102,76626.106578%0.843513-0.0019740.0160760.2428270.663397
ABT17Jun22C105.00CALL105.00$23.50$21.85 / 66$22.35 / 4108827.509089%0.9174170.0008100.0096510.1457800.698845
ABT17Jun22P105.00PUT105.00$3.50$3.40 / 61$3.60 / 45057526.009316%-0.072076-0.0039890.0096510.145780-0.069097
ABT17Jun22P100.00PUT100.00$2.65$2.55 / 55$2.72 / 3101,41727.317261%-0.029555-0.0019260.0047270.071394-0.028139
ABT17Jun22P95.00PUT95.00$2.02$1.76 / 165$2.09 / 41083428.478749%-0.009735-0.0007380.0018320.027671-0.009216
ABT17Jun22P90.00PUT90.00$1.54$1.46 / 42$1.64 / 41049430.644780%-0.002478-0.0002160.0005420.008186-0.002335
ABT17Jun22C90.00CALL90.00$36.05$35.05 / 11$35.95 / 30011634.890032%0.9870140.0045930.0005420.0081860.655901
ABT17Jun22P85.00PUT85.00$1.25$1.11 / 41$1.35 / 52017932.736927%-0.000466-0.0000460.0001170.001769-0.000437
ABT17Jun22P80.00PUT80.00$1.08$0.87 / 31$0.97 / 6031634.428888%-0.000061-0.0000070.0000180.000265-0.000057
ABT17Jun22C80.00CALL80.00$47.75$42.55 / 30$46.90 / 3002639.469846%0.9894310.0048100.0000180.0002650.585041
ABT17Jun22P75.00PUT75.00$0.70$0.67 / 33$1.06 / 255015638.103339%-0.000005-0.0000010.0000020.000026-0.000005
ABT17Jun22C75.00CALL75.00$44.11$47.40 / 30$52.00 / 3108543.949317%0.9894870.0048190.0000020.0000260.548525
ABT17Jun22P70.00PUT70.00$0.61$0.52 / 44$0.92 / 242034040.895045%-0.0000010.0000000.0000010.0000010.000000
ABT17Jun22C70.00CALL70.00$59.02$52.10 / 30$55.60 / 3006540.773154%0.9894920.0048230.0000010.0000010.511961
ABT17Jun22P65.00PUT65.00$0.47$0.39 / 54$0.78 / 23705743.635960%-0.0000010.0000000.0000010.0000000.000000
ABT17Jun22C65.00CALL65.00$52.05$57.15 / 30$61.70 / 300151.664344%0.9894920.0048270.0000010.0000000.475392
ABT17Jun22C60.00CALL60.00$49.43$62.25 / 30$66.90 / 300158.662288%0.9894920.0048300.0000010.0000000.438824
ABT17Jun22P60.00PUT60.00$0.30$0.30 / 70$0.68 / 262016046.835236%-0.0000010.0000000.0000010.0000000.000000
ABT17Jun22C55.00CALL55.00$67.20 / 30$71.90 / 300064.491197%0.9894920.0048340.0000010.0000000.402255
ABT17Jun22P55.00PUT55.00$0.34$0.19 / 59$0.61 / 25901050.055928%-0.0000010.0000000.0000010.0000000.000000