ABT Option Chain

End of day data from June 18, 2021 for ABT options expiring on January 20, 2023.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Jan23C95.00CALL95.00$21.58$20.90 / 23$21.90 / 2547428.168177%0.691583-0.0064980.0096820.4647050.901043
ABT20Jan23C110.00CALL110.00$13.00$12.85 / 1$13.30 / 30376526.182901%0.519553-0.0089310.0112420.5395840.717970
ABT20Jan23C135.00CALL135.00$5.05$4.60 / 12$5.30 / 94239824.437705%0.276273-0.0084210.0095770.4596860.404936
ABT20Jan23C130.00CALL130.00$6.09$4.95 / 180$6.50 / 100219323.941908%0.317459-0.0088430.0101880.4890180.461054
ABT20Jan23C105.00CALL105.00$15.75$13.10 / 30$15.85 / 5511,02024.714286%0.576681-0.0083850.0109800.5270320.783522
ABT20Jan23P190.00PUT190.00$78.80 / 7$82.55 / 6000.000000%-0.927691-0.0073130.0028130.135034-2.955817
ABT20Jan23C190.00CALL190.00$0.77$0.50 / 10$1.03 / 6106525.893936%0.046568-0.0026420.0028130.1350340.072419
ABT20Jan23P185.00PUT185.00$73.90 / 6$77.70 / 6000.000000%-0.918807-0.0077000.0032320.155120-2.862606
ABT20Jan23C185.00CALL185.00$1.00$0.54 / 75$1.05 / 47040925.154150%0.055452-0.0030260.0032320.1551200.085940
ABT20Jan23P180.00PUT180.00$69.05 / 7$72.95 / 6000.000000%-0.908342-0.0081290.0036980.177519-2.767073
ABT20Jan23C180.00CALL180.00$0.90$0.52 / 60$1.20 / 1801024.566325%0.065917-0.0034510.0036980.1775190.101783
ABT20Jan23P175.00PUT175.00$64.30 / 7$68.20 / 6000.000000%-0.896055-0.0085990.0042150.202295-2.668889
ABT20Jan23C175.00CALL175.00$1.20$0.80 / 36$1.80 / 7701625.745332%0.078205-0.0039170.0042150.2022950.120277
ABT20Jan23P170.00PUT170.00$59.50 / 7$63.30 / 6000.000000%-0.881680-0.0091100.0047800.229447-2.567703
ABT20Jan23C170.00CALL170.00$1.20$0.99 / 48$1.58 / 1002624.565544%0.092579-0.0044240.0047800.2294470.141772
ABT20Jan23P165.00PUT165.00$51.80$56.20 / 6$58.70 / 200711.494452%-0.864933-0.0096580.0053940.258882-2.463149
ABT20Jan23C165.00CALL165.00$1.51$1.31 / 2$1.84 / 1003224.592686%0.109326-0.0049680.0053940.2588820.166635
ABT20Jan23C160.00CALL160.00$1.80$1.59 / 2$2.11 / 1001824.348551%0.128745-0.0055430.0060500.2903890.195237
ABT20Jan23P160.00PUT160.00$47.30$51.55 / 88$53.15 / 820710.000000%-0.845514-0.0102360.0060500.290389-2.354857
ABT20Jan23C155.00CALL155.00$2.28$1.98 / 4$2.57 / 63051224.405198%0.151146-0.0061390.0067420.3236110.227934
ABT20Jan23P155.00PUT155.00$41.36$47.00 / 45$48.40 / 250415.056048%-0.823113-0.0108370.0067420.323611-2.242469
ABT20Jan23C150.00CALL150.00$2.65$2.34 / 45$2.87 / 30020823.929817%0.176834-0.0067450.0074590.3580110.265050
ABT20Jan23P150.00PUT150.00$34.15$42.55 / 67$44.85 / 5901519.441567%-0.797425-0.0114460.0074590.358011-2.125663
ABT20Jan23C145.00CALL145.00$3.35$3.05 / 2$3.50 / 20018224.167899%0.206097-0.0073430.0081850.3928460.306843
ABT20Jan23P145.00PUT145.00$32.39$38.25 / 45$40.90 / 4001620.960347%-0.768163-0.0120480.0081850.392846-2.004180
ABT20Jan23C140.00CALL140.00$4.08$2.75 / 45$4.20 / 20023822.938354%0.239182-0.0079100.0088990.4271440.353469
ABT20Jan23P140.00PUT140.00$28.20$34.05 / 20$35.70 / 3401420.186311%-0.735078-0.0126190.0088990.427144-1.877863
ABT20Jan23P135.00PUT135.00$24.15$29.90 / 43$31.80 / 750120.881445%-0.697986-0.0131330.0095770.459686-1.746706
ABT20Jan23P130.00PUT130.00$19.70$26.25 / 20$28.40 / 3904522.142451%-0.656800-0.0135590.0101880.489018-1.610897
ABT20Jan23P125.00PUT125.00$21.40$22.60 / 94$23.55 / 49035321.363400%-0.611563-0.0138620.0106980.513477-1.470887
ABT20Jan23C125.00CALL125.00$7.43$6.80 / 111$7.60 / 41025224.504104%0.362697-0.0091420.0106980.5134770.521374
ABT20Jan23P120.00PUT120.00$20.20$19.30 / 20$20.15 / 21028921.947915%-0.562483-0.0140040.0110680.531261-1.327442
ABT20Jan23C120.00CALL120.00$9.80$8.60 / 4$9.25 / 38028025.092272%0.411776-0.0092800.0110680.5312610.585129
ABT20Jan23P115.00PUT115.00$16.41$16.15 / 94$17.10 / 72025322.469392%-0.509979-0.0139490.0112620.540533-1.181702
ABT20Jan23C115.00CALL115.00$10.88$10.45 / 10$11.15 / 85036725.500717%0.464280-0.0092210.0112620.5405330.651178
ABT20Jan23P110.00PUT110.00$14.45$13.15 / 32$14.20 / 20031622.726271%-0.454706-0.0136620.0112420.539584-1.035220
ABT20Jan23P105.00PUT105.00$10.95$10.80 / 15$11.50 / 6057823.210428%-0.397578-0.0131200.0109800.527032-0.889977
ABT20Jan23C100.00CALL100.00$19.20$17.50 / 6$18.55 / 20091126.812640%0.634492-0.0075710.0104600.5020690.845449
ABT20Jan23P100.00PUT100.00$9.40$8.65 / 3$9.45 / 2009723.937670%-0.339767-0.0123110.0104600.502069-0.748360
ABT20Jan23P97.50PUT97.50$8.92$7.65 / 100$8.45 / 2002624.183969%-0.311037-0.0118070.0101020.484897-0.679748
ABT20Jan23C97.50CALL97.50$19.00$18.35 / 36$20.20 / 2505526.646728%0.663223-0.0070660.0101020.4848970.874216
ABT20Jan23P95.00PUT95.00$7.70$6.60 / 87$7.90 / 2405424.703871%-0.282676-0.0112410.0096820.464705-0.613075
ABT20Jan23P90.00PUT90.00$5.90$5.60 / 2$6.00 / 7026325.681589%-0.227871-0.0099420.0086670.415998-0.487003
ABT20Jan23C90.00CALL90.00$25.86$24.10 / 20$25.35 / 2006828.957011%0.746389-0.0051950.0086670.4159980.947425
ABT20Jan23P85.00PUT85.00$4.60$4.10 / 130$4.75 / 10014426.264559%-0.176968-0.0084670.0074620.358180-0.372974
ABT20Jan23C85.00CALL85.00$28.32$26.50 / 30$29.25 / 8705228.724609%0.797292-0.0037160.0074620.3581800.981764
ABT20Jan23C80.00CALL80.00$33.84$32.00 / 23$33.05 / 29013031.983862%0.842774-0.0021420.0061380.2946261.001569
ABT20Jan23P80.00PUT80.00$3.50$3.35 / 4$3.75 / 20027227.663924%-0.131486-0.0068970.0061380.294626-0.273478
ABT20Jan23C75.00CALL75.00$34.50$36.20 / 13$38.90 / 3003036.423610%0.881594-0.0005690.0047840.2296031.005017
ABT20Jan23P75.00PUT75.00$2.73$2.25 / 119$2.88 / 10036028.153051%-0.092665-0.0053270.0047840.229603-0.190339
ABT20Jan23C70.00CALL70.00$41.80$39.90 / 1$43.15 / 104637.514050%0.9129730.0009010.0034950.1677640.991259
ABT20Jan23P70.00PUT70.00$2.60$1.91 / 5$2.23 / 17012529.933452%-0.061286-0.0038610.0034950.167764-0.124407
ABT20Jan23C65.00CALL65.00$44.86$44.20 / 6$47.90 / 601540.270142%0.9367320.0021750.0023630.1134240.960642
ABT20Jan23P65.00PUT65.00$1.72$1.21 / 97$1.67 / 4016530.585451%-0.037527-0.0025920.0023630.113424-0.075334
ABT20Jan23P60.00PUT60.00$1.45$1.05 / 7$1.29 / 13024932.744364%-0.020910-0.0015840.0014530.069762-0.041535
ABT20Jan23C60.00CALL60.00$49.25$48.85 / 6$52.70 / 60943.869127%0.9533490.0031870.0014530.0697620.914750
ABT20Jan23P55.00PUT55.00$1.16$0.75 / 10$1.05 / 10064434.654708%-0.010364-0.0008610.0007950.038177-0.020383
ABT20Jan23C55.00CALL55.00$53.33$53.60 / 6$56.85 / 604046.219533%0.9638950.0039130.0007950.0381770.856212