ABT Option Chain

End of day data from September 24, 2021 for ABT options expiring on January 20, 2023.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT20Jan23C125.00CALL125.00$12.50$12.25 / 14$12.80 / 111057524.613698%0.461092-0.0054690.0204240.5592210.678544
ABT20Jan23C115.00CALL115.00$17.90$17.50 / 11$18.05 / 11541525.684919%0.667112-0.0036900.0183590.5026990.950176
ABT20Jan23C155.00CALL155.00$3.67$3.45 / 187$3.95 / 32453723.151633%0.068638-0.0022670.0068910.1886720.106003
ABT20Jan23C185.00CALL185.00$1.17$0.99 / 165$1.33 / 37141623.818165%0.004210-0.0002240.0006480.0177360.006629
ABT20Jan23P105.00PUT105.00$6.25$6.10 / 20$6.40 / 10164825.179166%-0.141802-0.0050900.0116770.319718-0.253763
ABT20Jan23C65.00CALL65.00$60.49$57.05 / 30$61.95 / 301944.783113%0.9810200.0047840.0000030.0000890.861608
ABT20Jan23P65.00PUT65.00$0.92$0.80 / 42$1.25 / 96116736.078553%-0.000014-0.0000010.0000030.000089-0.000024
ABT20Jan23C190.00CALL190.00$1.02$0.83 / 46$1.14 / 38010524.066039%0.002492-0.0001400.0004040.0110690.003932
ABT20Jan23P190.00PUT190.00$63.70$65.50 / 49$69.15 / 310370.000000%-0.978542-0.0048400.0004040.011069-2.514685
ABT20Jan23P185.00PUT185.00$60.50$60.50 / 99$64.60 / 310220.000000%-0.976824-0.0049270.0006480.017736-2.445709
ABT20Jan23P180.00PUT180.00$57.30$56.00 / 52$59.90 / 3102214.505414%-0.974022-0.0050570.0010190.027900-2.375045
ABT20Jan23C180.00CALL180.00$1.45$1.24 / 36$1.59 / 3701323.742200%0.007011-0.0003500.0010190.0279000.011013
ABT20Jan23P175.00PUT175.00$60.35$53.00 / 40$53.60 / 1308717.491937%-0.969541-0.0052470.0015700.043000-2.301772
ABT20Jan23C175.00CALL175.00$2.05$1.51 / 17$1.81 / 1503623.429104%0.011493-0.0005370.0015700.0430000.018006
ABT20Jan23P170.00PUT170.00$45.85$48.30 / 58$49.00 / 140118.442130%-0.962518-0.0055160.0023660.064793-2.224574
ABT20Jan23C170.00CALL170.00$2.30$1.84 / 57$2.15 / 1504823.242139%0.018516-0.0008030.0023660.0647930.028925
ABT20Jan23P165.00PUT165.00$41.20$43.95 / 20$44.45 / 1301019.518540%-0.951762-0.0058870.0034780.095220-2.141643
ABT20Jan23C165.00CALL165.00$2.72$2.26 / 78$2.63 / 1405423.177233%0.029272-0.0011700.0034780.0952200.045577
ABT20Jan23P160.00PUT160.00$45.85$39.45 / 40$40.05 / 1407219.937248%-0.935703-0.0063760.0049710.136111-2.050627
ABT20Jan23C160.00CALL160.00$3.40$2.60 / 190$3.20 / 2008022.867592%0.045331-0.0016560.0049710.1361110.070314
ABT20Jan23P155.00PUT155.00$40.05$35.25 / 30$35.75 / 130620.459947%-0.912396-0.0069900.0068910.188672-1.948658
ABT20Jan23P150.00PUT150.00$29.10$31.10 / 40$31.65 / 14011620.814741%-0.879615-0.0077180.0092310.252747-1.832543
ABT20Jan23C150.00CALL150.00$5.05$4.35 / 65$4.85 / 13019623.295554%0.101419-0.0029910.0092310.2527470.155839
ABT20Jan23P145.00PUT145.00$31.40$27.10 / 45$27.75 / 1402121.105921%-0.835094-0.0085140.0119040.325950-1.699176
ABT20Jan23C145.00CALL145.00$6.00$5.35 / 191$5.95 / 11026223.385142%0.145940-0.0037830.0119040.3259500.222926
ABT20Jan23P140.00PUT140.00$23.30$23.50 / 45$24.05 / 1401721.545851%-0.776941-0.0092960.0147150.402901-1.546235
ABT20Jan23C140.00CALL140.00$7.50$6.60 / 179$7.25 / 11035623.531321%0.204093-0.0045620.0147150.4029010.309588
ABT20Jan23P135.00PUT135.00$17.89$20.15 / 11$20.60 / 130821.972076%-0.704220-0.0099390.0173470.474967-1.373117
ABT20Jan23C135.00CALL135.00$9.65$8.25 / 30$8.80 / 11055623.867175%0.276814-0.0052020.0173470.4749670.416426
ABT20Jan23P130.00PUT130.00$17.40$16.95 / 48$17.40 / 14010922.269328%-0.617608-0.0102940.0193920.530971-1.181962
ABT20Jan23C130.00CALL130.00$10.80$10.10 / 21$10.65 / 11021424.208494%0.363426-0.0055540.0193920.5309710.541302
ABT20Jan23P125.00PUT125.00$13.45$14.15 / 11$14.55 / 13060822.723583%-0.519942-0.0102130.0204240.559221-0.978440
ABT20Jan23P120.00PUT120.00$11.40$11.65 / 11$12.00 / 1101,21323.191387%-0.416378-0.0095970.0201130.550714-0.771869
ABT20Jan23C120.00CALL120.00$14.65$14.60 / 14$15.35 / 33033325.075455%0.564655-0.0048490.0201130.5507140.818836
ABT20Jan23P115.00PUT115.00$9.35$9.25 / 55$9.95 / 10092823.668523%-0.313922-0.0084410.0183590.502699-0.574251
ABT20Jan23P110.00PUT110.00$8.45$7.65 / 5$7.95 / 10039224.429240%-0.220210-0.0068640.0153770.421030-0.398140
ABT20Jan23C110.00CALL110.00$22.70$20.70 / 11$21.20 / 11037626.530587%0.760824-0.0021100.0153770.4210301.060007
ABT20Jan23C105.00CALL105.00$25.41$24.10 / 13$24.75 / 60099927.525920%0.839232-0.0003320.0116770.3197181.138104
ABT20Jan23C100.00CALL100.00$28.70$27.85 / 11$28.45 / 45074628.635850%0.8985040.0013720.0079270.2170531.179213
ABT20Jan23P100.00PUT100.00$4.55$4.85 / 11$5.10 / 10046026.033217%-0.082529-0.0033890.0079270.217053-0.146374
ABT20Jan23C97.50CALL97.50$32.80$29.85 / 12$30.45 / 4506329.374819%0.9207500.0021210.0062310.1706111.185960
ABT20Jan23P97.50PUT97.50$4.45$4.30 / 11$4.55 / 1006726.486323%-0.060284-0.0026420.0062310.170611-0.106489
ABT20Jan23C95.00CALL95.00$32.50$31.85 / 10$32.40 / 4006929.958173%0.9383980.0027740.0047320.1295581.184278
ABT20Jan23P95.00PUT95.00$3.70$3.80 / 55$4.05 / 905626.950801%-0.042636-0.0019910.0047320.129558-0.075030
ABT20Jan23C90.00CALL90.00$36.72$36.05 / 11$36.55 / 3006631.471037%0.9618930.0037570.0024340.0666481.159575
ABT20Jan23P90.00PUT90.00$3.20$2.97 / 4$3.20 / 14027027.987333%-0.019141-0.0010110.0024340.066648-0.033454
ABT20Jan23P85.00PUT85.00$2.40$2.28 / 45$2.50 / 8022529.029918%-0.007281-0.0004330.0010530.028845-0.012650
ABT20Jan23C85.00CALL85.00$41.35$39.35 / 30$40.85 / 1006731.299598%0.9737530.0043390.0010530.0288451.114100
ABT20Jan23P80.00PUT80.00$1.85$1.79 / 11$1.99 / 12029930.404771%-0.002276-0.0001520.0003720.010198-0.003934
ABT20Jan23C80.00CALL80.00$46.10$45.00 / 11$46.80 / 31010538.064803%0.9787570.0046230.0003720.0101981.056536
ABT20Jan23C75.00CALL75.00$50.50$47.55 / 30$52.00 / 3203737.671998%0.9804700.0047360.0001040.0028410.993221
ABT20Jan23P75.00PUT75.00$1.64$1.38 / 41$1.62 / 40032531.939821%-0.000564-0.0000420.0001040.002841-0.000970
ABT20Jan23C70.00CALL70.00$56.60$52.05 / 30$56.95 / 3003740.471302%0.9809280.0047730.0000220.0005960.927731
ABT20Jan23P70.00PUT70.00$1.16$1.06 / 34$1.25 / 11012833.368919%-0.000106-0.0000090.0000220.000596-0.000181
ABT20Jan23P60.00PUT60.00$1.45$0.62 / 34$1.32 / 206024939.502822%-0.0000010.0000000.0000010.000009-0.000002
ABT20Jan23C60.00CALL60.00$67.10$62.00 / 32$67.00 / 320449.433425%0.9810330.0047880.0000010.0000090.795351
ABT20Jan23P55.00PUT55.00$0.57$0.46 / 43$0.67 / 50064439.233527%-0.0000010.0000000.0000010.0000010.000000
ABT20Jan23C55.00CALL55.00$71.00$67.05 / 30$71.95 / 3002854.501238%0.9810340.0047920.0000010.0000010.729073