ABT Option Chain

End of day data from September 30, 2020 for ABT options expired on October 30, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT30Oct20C108.00CALL108.00$4.10$3.85 / 12$4.75 / 333233232.023300%0.539649-0.0538340.0453310.1255290.046615
ABT30Oct20C115.00CALL115.00$1.35$0.92 / 3$1.89 / 9296929.218060%0.248256-0.0436740.0361810.1001920.021853
ABT30Oct20C105.00CALL105.00$5.89$4.65 / 30$8.35 / 6275836.412088%0.673261-0.0481640.0411550.1139650.057475
ABT30Oct20C110.00CALL110.00$2.65$2.61 / 1$3.95 / 212112631.275067%0.449015-0.0540210.0451990.1251620.039038
ABT30Oct20C107.00CALL107.00$4.48$2.84 / 12$6.70 / 1171831.600866%0.585098-0.0526400.0445060.1232450.050358
ABT30Oct20C109.00CALL109.00$3.23$1.80 / 9$5.80 / 915331.885280%0.494091-0.0542920.0455600.1261620.042823
ABT30Oct20C112.00CALL112.00$2.15$1.70 / 5$2.35 / 8141227.223682%0.362492-0.0514550.0428460.1186490.031690
ABT30Oct20C113.00CALL113.00$2.07$1.38 / 11$2.57 / 408229.512250%0.321984-0.0492950.0409680.1134480.028218
ABT30Oct20C101.00CALL101.00$6.20$7.90 / 31$10.90 / 308938.690013%0.823793-0.0331580.0294670.0815970.068895
ABT30Oct20C106.00CALL106.00$4.80$5.05 / 1$6.80 / 1576236.491275%0.629833-0.0507320.0431010.1193530.053996
ABT30Oct20C104.00CALL104.00$6.20$6.00 / 30$9.50 / 18641141.898943%0.714827-0.0450120.0387310.1072540.060745
ABT30Oct20P102.00PUT102.00$1.64$1.12 / 5$2.67 / 1161036.086178%-0.208366-0.0412470.0327870.090793-0.020137
ABT30Oct20C90.00CALL90.00$19.00$17.05 / 16$21.50 / 661051.361609%0.9898550.0004360.0027720.0076760.075582
ABT30Oct20C118.00CALL118.00$0.03$0.32 / 3$2.65 / 355136.543637%0.158710-0.0335130.0276630.0766040.014048
ABT30Oct20P100.00PUT100.00$1.22$0.37 / 16$2.54 / 3053037.067378%-0.145024-0.0326980.0260550.072149-0.013957
ABT30Oct20C111.00CALL111.00$2.40$2.42 / 5$4.40 / 742235.580063%0.404981-0.0530560.0442780.1226130.035311
ABT30Oct20C125.00CALL125.00$0.38$0.05 / 1$0.50 / 1032731.222752%0.043125-0.0127500.0104700.0289940.003852
ABT30Oct20C114.00CALL114.00$1.61$1.13 / 6$2.35 / 935129.981671%0.283815-0.0466680.0387190.1072200.024930
ABT30Oct20P108.00PUT108.00$3.70$3.40 / 12$4.55 / 153233.661146%-0.459181-0.0576820.0453310.125529-0.045104
ABT30Oct20P105.00PUT105.00$1.97$0.61 / 9$4.00 / 923030.734170%-0.325568-0.0520190.0411550.113965-0.031697
ABT30Oct20C130.00CALL130.00$0.25$0.05 / 1$1.10 / 611244.512995%0.013808-0.0049200.0040320.0111650.001239
ABT30Oct20C120.00CALL120.00$0.45$0.09 / 5$1.50 / 1612232.425136%0.113427-0.0266650.0219710.0608400.010071
ABT30Oct20C103.00CALL103.00$6.80$5.45 / 30$8.85 / 3011230.554962%0.754034-0.0413790.0359100.0994420.063761
ABT30Oct20P103.00PUT103.00$1.70$0.25 / 1$4.60 / 161738.083730%-0.244796-0.0452390.0359100.099442-0.023712
ABT30Oct20C102.00CALL102.00$7.40$5.80 / 30$9.80 / 3011629.767994%0.790464-0.0373850.0327870.0907930.066487
ABT30Oct20P90.00PUT90.00$0.89$0.17 / 53$0.80 / 20112945.912512%-0.008975-0.0034540.0027720.007676-0.000851
ABT30Oct20C145.00CALL145.00$0.01 / 15$0.69 / 930057.274563%0.000186-0.0000990.0000810.0002240.000017
ABT30Oct20P145.00PUT145.00$34.40 / 10$38.95 / 160052.208515%-0.998644-0.0038610.0000810.000224-0.123125
ABT30Oct20C140.00CALL140.00$0.01 / 26$2.24 / 2160067.681980%0.000894-0.0004250.0003470.0009620.000081
ABT30Oct20P140.00PUT140.00$29.60 / 10$34.00 / 170051.275056%-0.997935-0.0041990.0003470.000962-0.118815
ABT30Oct20P135.00PUT135.00$24.65 / 15$29.00 / 170046.139625%-0.995054-0.0053570.0012860.003562-0.114309
ABT30Oct20C135.00CALL135.00$0.02 / 43$2.26 / 1650061.042202%0.003776-0.0015720.0012860.0035620.000340
ABT30Oct20P130.00PUT130.00$19.50 / 10$24.00 / 160037.939126%-0.985021-0.0087170.0040320.011165-0.109164
ABT30Oct20P125.00PUT125.00$14.55 / 16$19.00 / 170031.988147%-0.955704-0.0165580.0104700.028994-0.102304
ABT30Oct20P120.00PUT120.00$9.85 / 21$13.60 / 170023.713149%-0.885403-0.0304850.0219710.060840-0.091840
ABT30Oct20C119.00CALL119.00$0.20 / 5$2.59 / 460037.633738%0.134672-0.0300440.0247760.0686080.011939
ABT30Oct20P119.00PUT119.00$8.90 / 20$13.30 / 160028.433663%-0.864158-0.0338660.0247760.068608-0.089122
ABT30Oct20P118.00PUT118.00$7.80 / 21$12.25 / 170025.617589%-0.840120-0.0373370.0276630.076604-0.086164
ABT30Oct20C117.00CALL117.00$1.10$0.02 / 30$2.70 / 160133.151754%0.185638-0.0369990.0305740.0846630.016403
ABT30Oct20P117.00PUT117.00$6.85 / 30$10.85 / 300021.258237%-0.813192-0.0408260.0305740.084663-0.082959
ABT30Oct20C116.00CALL116.00$0.74 / 6$2.83 / 90035.148171%0.215496-0.0404180.0334390.0925970.019007
ABT30Oct20P116.00PUT116.00$6.20 / 30$10.50 / 400025.926217%-0.783334-0.0442470.0334390.092597-0.079507
ABT30Oct20P115.00PUT115.00$5.25 / 30$9.35 / 300023.314788%-0.750573-0.0475060.0361810.100192-0.075811
ABT30Oct20P114.00PUT114.00$6.40 / 30$8.70 / 300033.029763%-0.715015-0.0505020.0387190.107220-0.071885
ABT30Oct20P113.00PUT113.00$4.15 / 15$8.40 / 160028.036960%-0.676846-0.0531310.0409680.113448-0.067747
ABT30Oct20P112.00PUT112.00$4.90 / 30$5.85 / 60026.214753%-0.636338-0.0552930.0428460.118649-0.063426
ABT30Oct20P111.00PUT111.00$2.97 / 30$6.45 / 150026.109599%-0.593849-0.0568970.0442780.122613-0.058956
ABT30Oct20P110.00PUT110.00$6.75$3.10 / 1$6.40 / 150031.281314%-0.549814-0.0578650.0451990.125162-0.054380
ABT30Oct20P109.00PUT109.00$2.53 / 16$7.00 / 180035.814195%-0.504739-0.0581380.0455600.126162-0.049745
ABT30Oct20P107.00PUT107.00$4.62$0.65 / 16$5.00 / 170328.245037%-0.413732-0.0564900.0445060.123245-0.040512
ABT30Oct20P106.00PUT106.00$5.27$2.48 / 2$5.00 / 160139.330369%-0.368997-0.0545850.0431010.119353-0.036025
ABT30Oct20P104.00PUT104.00$4.55$0.17 / 1$4.45 / 10333.948473%-0.284002-0.0488690.0387310.107254-0.027578
ABT30Oct20P101.00PUT101.00$2.61$0.79 / 6$2.60 / 460236.908804%-0.175036-0.0370220.0294670.081597-0.016879
ABT30Oct20C100.00CALL100.00$6.37$8.00 / 6$11.15 / 2502232.357110%0.853806-0.0288310.0260550.0721490.070969
ABT30Oct20C99.50CALL99.50$8.45 / 30$11.90 / 300034.807380%0.867530-0.0266710.0243470.0674210.071877
ABT30Oct20P99.50PUT99.50$3.24$0.14 / 16$2.95 / 350539.391688%-0.131300-0.0305390.0243470.067421-0.012624
ABT30Oct20P99.00PUT99.00$1.38$0.08 / 9$1.11 / 501828.687513%-0.118438-0.0284020.0226550.062736-0.011376
ABT30Oct20C99.00CALL99.00$9.00 / 30$10.80 / 200024.948914%0.880392-0.0245340.0226550.0627360.072700
ABT30Oct20P98.50PUT98.50$0.17 / 16$2.96 / 460042.281484%-0.106434-0.0263020.0209900.058125-0.010214
ABT30Oct20C98.50CALL98.50$7.88$9.00 / 30$13.20 / 300436.372677%0.892395-0.0224320.0209900.0581250.073438
ABT30Oct20C98.00CALL98.00$9.05 / 30$13.05 / 300029.666065%0.903549-0.0203800.0193620.0536180.074091
ABT30Oct20P98.00PUT98.00$1.50$0.18 / 3$2.98 / 350143.781813%-0.095281-0.0242520.0193620.053618-0.009136
ABT30Oct20C97.00CALL97.00$12.25 / 4$14.00 / 300046.610159%0.923372-0.0164710.0162570.0450180.075155
ABT30Oct20P97.00PUT97.00$2.77$0.74 / 11$2.96 / 2002249.563173%-0.075458-0.0203440.0162570.045018-0.007223
ABT30Oct20C96.00CALL96.00$9.77$11.10 / 17$15.60 / 160538.880604%0.940040-0.0128830.0134020.0371120.075910
ABT30Oct20P96.00PUT96.00$0.04 / 6$2.93 / 220047.899801%-0.058790-0.0167580.0134020.037112-0.005618
ABT30Oct20P95.00PUT95.00$0.19$0.22 / 6$1.68 / 2202643.171706%-0.045031-0.0135480.0108420.030023-0.004297
ABT30Oct20C95.00CALL95.00$12.00 / 16$16.40 / 160038.746959%0.953799-0.0096690.0108420.0300230.076382
ABT30Oct20P85.00PUT85.00$0.10 / 30$0.86 / 300056.521773%-0.001047-0.0004990.0004010.001112-0.000099
ABT30Oct20C85.00CALL85.00$21.75 / 15$26.10 / 150054.140480%0.9977830.0034020.0004010.0011120.072088
ABT30Oct20P80.00PUT80.00$2.25$0.06 / 30$0.75 / 2001265.195983%-0.000064-0.0000370.0000300.000083-0.000006
ABT30Oct20C80.00CALL80.00$26.80 / 16$31.40 / 160070.287291%0.9987660.0038760.0000300.0000830.067934
ABT30Oct20P75.00PUT75.00$0.45$0.01 / 20$2.29 / 3004097.329508%-0.000002-0.0000010.0000010.0000030.000000
ABT30Oct20C75.00CALL75.00$31.70 / 16$36.20 / 100077.100655%0.9988280.0039240.0000010.0000030.063694
ABT30Oct20C70.00CALL70.00$36.50 / 17$40.70 / 100066.934617%0.9988300.0039360.0000010.0000000.059448
ABT30Oct20P70.00PUT70.00$0.01 / 11$4.25 / 1600132.601507%-0.0000010.0000000.0000010.0000000.000000
ABT30Oct20C65.00CALL65.00$41.70 / 10$46.50 / 1600108.148249%0.9988300.0039480.0000010.0000000.055201
ABT30Oct20P65.00PUT65.00$0.01 / 12$2.20 / 900125.387196%-0.0000010.0000000.0000010.0000000.000000
ABT30Oct20C60.00CALL60.00$46.50 / 16$51.20 / 1000109.987806%0.9988300.0039600.0000010.0000000.050955
ABT30Oct20P60.00PUT60.00$0.28$0.01 / 9$4.25 / 160160168.104422%-0.0000010.0000000.0000010.0000000.000000
ABT30Oct20C55.00CALL55.00$51.50 / 15$55.70 / 100099.805439%0.9988300.0039710.0000010.0000000.046709
ABT30Oct20P55.00PUT55.00$0.01 / 14$4.15 / 1500186.780643%-0.0000010.0000000.0000010.0000000.000000