ABT Option Chain

End of day data from September 18, 2020 for ABT options expired on September 18, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $126.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT18Sep20C105.00CALL105.00$2.18$1.76 / 131$3.50 / 527413,76071.741686%0.866801-0.1712510.1325530.0120210.002484
ABT18Sep20C103.00CALL103.00$3.85$1.93 / 34$5.70 / 1048863640.095743%0.991239-0.0154750.0145760.0013220.002796
ABT18Sep20C107.00CALL107.00$0.12$0.10 / 10$0.24 / 1143952411.965572%0.448207-0.3192440.2437840.0221080.001296
ABT18Sep20P107.00PUT107.00$0.60$0.01 / 11$1.92 / 3539958938.012956%-0.551756-0.3229800.2437840.022108-0.001635
ABT18Sep20C109.00CALL109.00$0.01$0.03 / 6$0.01 / 1138972422.388578%0.088689-0.1299840.0989930.0089780.000258
ABT18Sep20C108.00CALL108.00$0.02$0.01 / 1$0.05 / 17834177615.303320%0.228937-0.2448510.1866490.0169270.000664
ABT18Sep20C100.00CALL100.00$7.00$6.40 / 55$8.55 / 302093,136135.171552%0.9999550.0037240.0000220.0000020.002740
ABT18Sep20P110.00PUT110.00$2.89$1.71 / 50$5.05 / 361951,43547.859426%-0.974366-0.0519960.0367380.003332-0.002939
ABT18Sep20C106.00CALL106.00$0.88$0.57 / 14$1.25 / 615970018.466054%0.687118-0.2847800.2182830.0197960.001980
ABT18Sep20P100.00PUT100.00$0.07$0.01 / 41544,12553.936150%-0.000008-0.0000280.0000220.0000020.000000
ABT18Sep20P102.00PUT102.00$0.03$0.13 / 6615133263.048267%-0.001267-0.0033990.0025780.000234-0.000004
ABT18Sep20C110.00CALL110.00$0.01$0.01 / 43$0.02 / 101326,85728.829470%0.025596-0.0482660.0367380.0033320.000074
ABT18Sep20C112.00CALL112.00$0.01$0.01 / 4$0.01 / 5571,09740.649233%0.000857-0.0023690.0018020.0001630.000002
ABT18Sep20P106.00PUT106.00$0.03$0.06 / 1$1.74 / 794811856.267453%-0.312845-0.2885180.2182830.019796-0.000924
ABT18Sep20P99.00PUT99.00$0.01$0.02 / 1$0.03 / 24416169.232841%-0.000001-0.0000010.0000010.0000000.000000
ABT18Sep20C102.00CALL102.00$4.56$3.80 / 10$6.80 / 112835796.517330%0.9986950.0003490.0025780.0002340.002791
ABT18Sep20P104.00PUT104.00$0.07$0.02 / 4$0.06 / 592632631.403791%-0.040814-0.0712180.0539850.004896-0.000120
ABT18Sep20P105.00PUT105.00$0.03$0.01 / 2$0.01 / 11252,07516.777300%-0.133161-0.1749920.1325530.012021-0.000393
ABT18Sep20C111.00CALL111.00$0.01$0.01 / 2$0.01 / 3241,35333.989136%0.005457-0.0126610.0096330.0008740.000016
ABT18Sep20P111.00PUT111.00$4.05$3.40 / 10$5.90 / 202172779.340235%-0.994505-0.0163880.0096330.000874-0.003025
ABT18Sep20P108.00PUT108.00$1.22$0.08 / 41$2.10 / 762116446.017035%-0.771025-0.2485850.1866490.016927-0.002295
ABT18Sep20C104.00CALL104.00$2.82$0.80 / 135$4.00 / 551935946.467835%0.959148-0.0674750.0539850.0048960.002729
ABT18Sep20P115.00PUT115.00$8.17$6.30 / 10$10.00 / 10134191.781073%-0.999962-0.0037200.0000020.000000-0.003151
ABT18Sep20C97.50CALL97.50$9.55$8.05 / 10$10.50 / 71332864.937699%0.9999630.0037580.0000010.0000000.002671
ABT18Sep20C85.00CALL85.00$22.05$19.50 / 31$24.10 / 301052180.820384%0.9999630.0037870.0000010.0000000.002329
ABT18Sep20C120.00CALL120.00$0.23$0.01 / 3183,76388.642491%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P103.00PUT103.00$0.10$0.54 / 60887684.258613%-0.008724-0.0192210.0145760.001322-0.000026
ABT18Sep20P109.00PUT109.00$1.87$0.38 / 34$3.15 / 30618239.162583%-0.911274-0.1337150.0989930.008978-0.002729
ABT18Sep20C98.00CALL98.00$8.10$6.50 / 3$11.10 / 206776.583517%0.9999630.0037570.0000010.0000000.002685
ABT18Sep20C90.00CALL90.00$16.63$14.90 / 30$19.00 / 304230190.771149%0.9999630.0037760.0000010.0000000.002466
ABT18Sep20C95.00CALL95.00$11.58$10.05 / 30$14.00 / 423218151.559043%0.9999630.0037640.0000010.0000000.002603
ABT18Sep20C115.00CALL115.00$0.01$0.01 / 28023,14059.576123%0.000001-0.0000020.0000020.0000000.000000
ABT18Sep20C114.00CALL114.00$0.07$0.01 / 4210053.415054%0.000009-0.0000310.0000240.0000020.000000
ABT18Sep20P101.00PUT101.00$0.12$2.16 / 742304206.045540%-0.000122-0.0003890.0002950.0000270.000000
ABT18Sep20P95.00PUT95.00$0.07$0.01 / 121,05489.905724%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C125.00CALL125.00$0.01$0.01 / 21211,146115.486756%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C113.00CALL113.00$0.01$0.01 / 2211,07947.115655%0.000099-0.0003190.0002430.0000220.000000
ABT18Sep20P113.00PUT113.00$6.12$3.50 / 3$8.10 / 2014467.928677%-0.999863-0.0040410.0002430.000022-0.003096
ABT18Sep20P112.00PUT112.00$4.55$3.35 / 40$6.10 / 30131163.997979%-0.999105-0.0060930.0018020.000163-0.003066
ABT18Sep20C99.00CALL99.00$7.75$5.50 / 31$9.60 / 30116105.718461%0.9999620.0037540.0000010.0000000.002712
ABT18Sep20P97.50PUT97.50$0.01$0.01 / 1$2.13 / 6411,158195.449876%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P90.00PUT90.00$0.10$2.13 / 491984381.973467%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C150.00CALL150.00$2.13 / 2000551.408639%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P150.00PUT150.00$40.65 / 1$45.30 / 1000298.031976%-0.999963-0.0036360.0000010.000000-0.004110
ABT18Sep20C145.00CALL145.00$0.15$2.13 / 2001514.763619%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P145.00PUT145.00$33.75$35.80 / 30$40.50 / 3100272.832206%-0.999963-0.0036480.0000010.000000-0.003973
ABT18Sep20C140.00CALL140.00$0.01$0.01 / 12903,008186.754204%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P140.00PUT140.00$33.05$30.55 / 1$35.20 / 1000246.313737%-0.999963-0.0036590.0000010.000000-0.003836
ABT18Sep20C135.00CALL135.00$0.02$0.01 / 11201,027164.298300%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P135.00PUT135.00$25.15$25.65 / 30$30.50 / 3100218.297473%-0.999963-0.0036710.0000010.000000-0.003699
ABT18Sep20C134.00CALL134.00$0.11$0.01 / 1045159.664306%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P134.00PUT134.00$24.65 / 30$29.30 / 3000212.496164%-0.999963-0.0036730.0000010.000000-0.003671
ABT18Sep20C133.00CALL133.00$0.34$2.06 / 44017412.029208%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P133.00PUT133.00$23.80 / 30$28.50 / 3100206.622081%-0.999963-0.0036760.0000010.000000-0.003644
ABT18Sep20C132.00CALL132.00$0.58$2.12 / 70037407.145613%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P132.00PUT132.00$22.65 / 1$27.50 / 200200.672897%-0.999963-0.0036780.0000010.000000-0.003616
ABT18Sep20C131.00CALL131.00$0.21$0.77 / 44099293.231768%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P131.00PUT131.00$25.15$21.70 / 1$26.50 / 1000194.650287%-0.999963-0.0036800.0000010.000000-0.003589
ABT18Sep20C130.00CALL130.00$0.01$0.01 / 5102,359140.609210%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P130.00PUT130.00$24.81$20.70 / 30$25.50 / 3100188.545886%-0.999963-0.0036830.0000010.000000-0.003562
ABT18Sep20C129.00CALL129.00$0.01$0.44 / 44028241.706506%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P129.00PUT129.00$20.70$19.55 / 1$24.10 / 1000182.364481%-0.999963-0.0036850.0000010.000000-0.003534
ABT18Sep20C128.00CALL128.00$0.17$1.34 / 44027316.435196%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P128.00PUT128.00$18.65 / 30$23.50 / 3100176.092900%-0.999963-0.0036870.0000010.000000-0.003507
ABT18Sep20C127.00CALL127.00$0.10$0.12 / 5096175.050378%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P127.00PUT127.00$17.65 / 30$22.50 / 3100169.734092%-0.999963-0.0036900.0000010.000000-0.003479
ABT18Sep20C126.00CALL126.00$0.05$0.01 / 11065120.635635%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P126.00PUT126.00$16.65 / 30$21.30 / 3000163.281438%-0.999963-0.0036920.0000010.000000-0.003452
ABT18Sep20P125.00PUT125.00$23.80$15.55 / 2$20.50 / 10020108.724620%-0.999963-0.0036940.0000010.000000-0.003425
ABT18Sep20C124.00CALL124.00$0.20$0.12 / 2510177155.148341%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P124.00PUT124.00$16.15$14.55 / 30$19.10 / 3000150.081669%-0.999963-0.0036970.0000010.000000-0.003397
ABT18Sep20C123.00CALL123.00$1.03$0.05 / 12081128.719585%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P123.00PUT123.00$15.70$13.70 / 30$18.50 / 3100143.321927%-0.999963-0.0036990.0000010.000000-0.003370
ABT18Sep20C122.00CALL122.00$0.01$2.05 / 21031304.709736%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P122.00PUT122.00$14.10$12.85 / 2$17.50 / 2000136.452917%-0.999963-0.0037010.0000010.000000-0.003342
ABT18Sep20C121.00CALL121.00$0.45$0.12 / 2580116134.262338%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P121.00PUT121.00$11.45$11.65 / 30$16.50 / 3100116.434455%-0.999963-0.0037040.0000010.000000-0.003315
ABT18Sep20P120.00PUT120.00$16.32$10.95 / 30$15.45 / 3002122.346208%-0.999963-0.0037060.0000010.000000-0.003288
ABT18Sep20C119.00CALL119.00$0.10$0.20 / 44090132.768599%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P119.00PUT119.00$12.15$9.60 / 2$14.30 / 2000127.939995%-0.999963-0.0037080.0000010.000000-0.003260
ABT18Sep20C118.00CALL118.00$0.14$0.01 / 508277.322628%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P118.00PUT118.00$12.55$8.80 / 20$13.50 / 301116.267615%-0.999963-0.0037110.0000010.000000-0.003233
ABT18Sep20C117.00CALL117.00$0.05$0.01 / 11030271.517207%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P117.00PUT117.00$9.20$7.50 / 3$12.10 / 2006100.129970%-0.999963-0.0037130.0000010.000000-0.003205
ABT18Sep20C116.00CALL116.00$0.04$0.01 / 23035365.604113%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P116.00PUT116.00$8.55$6.60 / 30$11.10 / 300092.393129%-0.999963-0.0037150.0000010.000000-0.003178
ABT18Sep20P114.00PUT114.00$7.90$4.55 / 2$9.50 / 200086.184576%-0.999954-0.0037510.0000240.000002-0.003123
ABT18Sep20C101.00CALL101.00$5.62$3.50 / 10$8.45 / 207981.357090%0.9998400.0033610.0002950.0000270.002767
ABT18Sep20P98.00PUT98.00$0.06$0.21 / 650147114.529042%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C97.00CALL97.00$8.90$7.50 / 3$12.35 / 306115.802636%0.9999630.0037590.0000010.0000000.002658
ABT18Sep20P97.00PUT97.00$0.11$2.13 / 680120270.330290%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C96.00CALL96.00$10.54$8.50 / 31$13.10 / 3004692.302844%0.9999630.0037620.0000010.0000000.002630
ABT18Sep20P96.00PUT96.00$0.03$2.13 / 750144286.411575%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C94.00CALL94.00$9.10$10.50 / 31$14.90 / 300195.174179%0.9999630.0037660.0000010.0000000.002575
ABT18Sep20P94.00PUT94.00$0.14$0.07 / 11042126.885961%0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C93.00CALL93.00$12.70$11.50 / 3$16.10 / 20014115.969091%0.9999630.0037690.0000010.0000000.002548
ABT18Sep20P93.00PUT93.00$0.03$2.70 / 27057370.695800%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C92.50CALL92.50$13.60$12.00 / 31$16.60 / 30062119.937234%0.9999630.0037700.0000010.0000000.002534
ABT18Sep20P92.50PUT92.50$0.05$2.13 / 1550786342.212983%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C87.50CALL87.50$18.25$17.00 / 2$21.60 / 100124160.188231%0.9999630.0037820.0000010.0000000.002397
ABT18Sep20P87.50PUT87.50$0.01$1.75 / 870651392.635247%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20P85.00PUT85.00$0.02$2.13 / 650458462.273728%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C80.00CALL80.00$26.30$24.50 / 31$29.00 / 3007200.266644%0.9999630.0037990.0000010.0000000.002192
ABT18Sep20P80.00PUT80.00$0.23$2.13 / 700214544.760305%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C75.00CALL75.00$25.65$29.50 / 31$34.10 / 3003268.107419%0.9999630.0038110.0000010.0000000.002055
ABT18Sep20P75.00PUT75.00$0.01$0.30 / 12036387.855327%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C70.00CALL70.00$39.95$34.50 / 31$39.30 / 3004389.921225%0.9999630.0038220.0000010.0000000.001918
ABT18Sep20P70.00PUT70.00$0.25$1.95 / 2006701.533131%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C65.00CALL65.00$35.15$39.50 / 2$44.00 / 10026330.669634%0.9999630.0038340.0000010.0000000.001781
ABT18Sep20P65.00PUT65.00$0.07$2.70 / 2701879.476877%-0.0000010.0000000.0000010.0000000.000000
ABT18Sep20C60.00CALL60.00$44.50 / 2$49.10 / 1000419.904234%0.9999630.0038460.0000000.0000000.001644
ABT18Sep20P60.00PUT60.00$0.01$0.01 / 1108385.112942%-0.0000010.0000000.0000000.0000000.000000
ABT18Sep20C55.00CALL55.00$49.00 / 2$53.60 / 1000475.655780%0.9999630.0038570.0000000.0000000.001507
ABT18Sep20P55.00PUT55.00$0.01$0.01 / 10213439.345280%-0.0000010.0000000.0000000.0000000.000000