ABT Option Chain

End of day data from October 30, 2020 for ABT options expired on November 27, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT27Nov20P97.50PUT97.50$1.43$0.88 / 134$2.70 / 63175140.219333%-0.168071-0.0367820.0300580.074334-0.014641
ABT27Nov20C110.00CALL110.00$1.77$1.77 / 3$2.25 / 19116733.584188%0.289026-0.0481390.0408860.1011120.022963
ABT27Nov20C112.00CALL112.00$1.39$0.80 / 40$2.53 / 65216835.395515%0.216923-0.0414900.0351400.0869030.017308
ABT27Nov20C106.00CALL106.00$3.25$2.63 / 37$4.05 / 31143432.552029%0.463774-0.0554690.0475110.1174960.036449
ABT27Nov20C104.00CALL104.00$4.09$3.70 / 58$5.25 / 5112134.080677%0.558930-0.0547090.0471700.1166530.043625
ABT27Nov20P99.00PUT99.00$2.45$1.35 / 31$2.99 / 5261139.506004%-0.220660-0.0435060.0354870.087761-0.019287
ABT27Nov20C114.00CALL114.00$0.76$0.55 / 30$1.91 / 5951035.312997%0.157439-0.0340870.0288080.0712420.012608
ABT27Nov20C111.00CALL111.00$1.60$1.51 / 4$1.75 / 155332.552686%0.251449-0.0449670.0381360.0943100.020022
ABT27Nov20P101.00PUT101.00$3.14$1.85 / 42$3.55 / 475137.870400%-0.301996-0.0513010.0417190.103172-0.026530
ABT27Nov20P99.50PUT99.50$2.64$1.34 / 58$3.15 / 595038.630879%-0.239887-0.0456180.0371840.091957-0.020993
ABT27Nov20P105.00PUT105.00$4.80$3.60 / 30$4.70 / 4542334.813406%-0.487715-0.0591500.0476820.117918-0.043375
ABT27Nov20C120.00CALL120.00$0.32$0.13 / 1$0.60 / 2022433.408162%0.049506-0.0145540.0122450.0302830.003998
ABT27Nov20C119.00CALL119.00$0.20$0.07 / 193$0.40 / 24225128.777867%0.061235-0.0172050.0144850.0358210.004939
ABT27Nov20C115.00CALL115.00$0.54$0.10 / 55$0.83 / 721927.035101%0.132470-0.0303730.0256450.0634200.010626
ABT27Nov20C105.00CALL105.00$3.30$3.15 / 55$4.70 / 5321733.633881%0.511210-0.0555000.0476820.1179180.040044
ABT27Nov20C107.00CALL107.00$2.79$2.19 / 45$3.70 / 3513232.742842%0.417277-0.0546450.0466840.1154510.032894
ABT27Nov20P104.00PUT104.00$4.25$2.99 / 27$4.65 / 571836.297256%-0.439996-0.0583620.0471700.116653-0.038999
ABT27Nov20C103.00CALL103.00$4.50$4.45 / 46$5.90 / 551335.503151%0.606245-0.0531020.0459800.1137080.047135
ABT27Nov20C145.00CALL145.00$0.19 / 250058.482295%0.000028-0.0000170.0000140.0000350.000002
ABT27Nov20P145.00PUT145.00$39.35 / 25$40.45 / 250058.695718%-0.998897-0.0035770.0000140.000035-0.115196
ABT27Nov20P140.00PUT140.00$31.90$34.30 / 30$35.50 / 250052.244985%-0.998758-0.0036620.0000770.000190-0.111212
ABT27Nov20C140.00CALL140.00$0.23$0.01 / 32$0.23 / 2903149.544268%0.000167-0.0000920.0000770.0001900.000014
ABT27Nov20P135.00PUT135.00$28.53$29.50 / 24$30.55 / 25022261.997328%-0.998052-0.0040070.0003560.000880-0.107182
ABT27Nov20C135.00CALL135.00$0.15$0.01 / 1$0.21 / 1390243.730438%0.000874-0.0004250.0003560.0008800.000071
ABT27Nov20P130.00PUT130.00$24.30 / 25$25.70 / 250062.443292%-0.994969-0.0052690.0014040.003473-0.102959
ABT27Nov20C130.00CALL130.00$0.21$0.02 / 31$0.29 / 520240.464558%0.003957-0.0016750.0014040.0034730.000322
ABT27Nov20C125.00CALL125.00$1.09$0.03 / 94$0.45 / 890337.337253%0.015280-0.0054850.0046050.0113890.001240
ABT27Nov20P125.00PUT125.00$19.60 / 14$20.95 / 250035.696449%-0.983645-0.0090900.0046050.011389-0.098069
ABT27Nov20P120.00PUT120.00$12.09$14.60 / 28$16.40 / 270134.475204%-0.949420-0.0181700.0122450.030283-0.091339
ABT27Nov20P119.00PUT119.00$11.48$13.50 / 45$14.45 / 130023.410319%-0.937691-0.0208240.0144850.035821-0.089603
ABT27Nov20C118.00CALL118.00$0.45$0.06 / 96$1.24 / 5905835.387223%0.075156-0.0201410.0169670.0419590.006054
ABT27Nov20P118.00PUT118.00$12.75 / 47$14.65 / 550034.816753%-0.923769-0.0237620.0169670.041959-0.087693
ABT27Nov20P117.00PUT117.00$11.80 / 52$13.80 / 550034.599575%-0.907408-0.0269630.0196750.048658-0.085590
ABT27Nov20C117.00CALL117.00$0.10 / 57$1.36 / 570034.825801%0.091517-0.0233400.0196750.0486580.007363
ABT27Nov20C116.00CALL116.00$0.99$0.08 / 40$1.54 / 610134.106008%0.110552-0.0267680.0225820.0558460.008881
ABT27Nov20P116.00PUT116.00$10.45 / 45$12.90 / 470030.859853%-0.888373-0.0303940.0225820.055846-0.083277
ABT27Nov20P115.00PUT115.00$10.40 / 30$10.75 / 100027.445207%-0.866455-0.0340010.0256450.063420-0.080738
ABT27Nov20P114.00PUT114.00$8.75 / 55$11.20 / 550031.207655%-0.841486-0.0377170.0288080.071242-0.077961
ABT27Nov20P113.00PUT113.00$8.30 / 55$10.30 / 480032.933913%-0.813351-0.0414580.0320000.079137-0.074940
ABT27Nov20C113.00CALL113.00$1.70$0.62 / 47$2.17 / 5603334.927596%0.185575-0.0378260.0320000.0791370.014835
ABT27Nov20P112.00PUT112.00$7.87$7.45 / 55$9.75 / 270133.851450%-0.782002-0.0451240.0351400.086903-0.071672
ABT27Nov20P111.00PUT111.00$7.15 / 1$9.05 / 450036.307549%-0.747476-0.0486040.0381360.094310-0.068164
ABT27Nov20P110.00PUT110.00$4.85$6.50 / 2$8.20 / 550235.954802%-0.709899-0.0517780.0408860.101112-0.064429
ABT27Nov20P109.00PUT109.00$3.89$5.35 / 55$6.55 / 50329.432148%-0.669498-0.0545260.0432920.107060-0.060487
ABT27Nov20C109.00CALL109.00$2.41$1.46 / 38$2.40 / 305830.038532%0.329427-0.0508850.0432920.1070600.026110
ABT27Nov20P108.00PUT108.00$3.49$4.70 / 46$7.00 / 550334.474217%-0.626605-0.0567320.0452540.111913-0.056370
ABT27Nov20C108.00CALL108.00$3.60$1.80 / 35$3.60 / 3206333.911693%0.372321-0.0530890.0452540.1119130.029433
ABT27Nov20P107.00PUT107.00$4.10 / 45$6.30 / 550034.196359%-0.581648-0.0582910.0466840.115451-0.052114
ABT27Nov20P106.00PUT106.00$2.33$3.55 / 55$5.70 / 540134.243459%-0.535152-0.0591170.0475110.117496-0.047765
ABT27Nov20P103.00PUT103.00$1.64$2.57 / 38$4.20 / 450136.577702%-0.392681-0.0567570.0459800.113708-0.034695
ABT27Nov20C102.00CALL102.00$7.40$5.00 / 45$6.50 / 470435.524156%0.652465-0.0507210.0441420.1091640.050515
ABT27Nov20P102.00PUT102.00$2.54$2.21 / 36$3.90 / 270737.480388%-0.346460-0.0543780.0441420.109164-0.030521
ABT27Nov20C101.00CALL101.00$5.80 / 55$7.00 / 300035.892652%0.696930-0.0476410.0417190.1031720.053712
ABT27Nov20P100.00PUT100.00$1.09$1.83 / 12$3.25 / 228030439.817347%-0.259890-0.0476330.0387980.095948-0.022771
ABT27Nov20C100.00CALL100.00$8.76$6.50 / 56$7.80 / 3002036.904545%0.739036-0.0439710.0387980.0959480.056675
ABT27Nov20C99.50CALL99.50$6.55 / 65$8.75 / 550038.545250%0.759039-0.0419550.0371840.0919570.058057
ABT27Nov20C99.00CALL99.00$7.20 / 45$8.85 / 450038.917020%0.778266-0.0398420.0354870.0877610.059365
ABT27Nov20C98.00CALL98.00$11.85$7.30 / 50$9.35 / 300834.568217%0.814209-0.0354020.0319080.0789100.061750
ABT27Nov20P98.00PUT98.00$1.78$1.13 / 39$2.81 / 400340.608106%-0.184716-0.0390680.0319080.078910-0.016108
ABT27Nov20C97.50CALL97.50$7.60 / 65$10.05 / 550036.007171%0.830854-0.0331140.0300580.0743340.062820
ABT27Nov20P97.00PUT97.00$0.90 / 120$2.59 / 1420041.221334%-0.152346-0.0344750.0281890.069711-0.013257
ABT27Nov20C97.00CALL97.00$8.40 / 55$10.10 / 300036.557965%0.846579-0.0308060.0281890.0697110.063806
ABT27Nov20P96.00PUT96.00$0.83 / 32$2.20 / 2810041.508643%-0.123708-0.0298770.0244550.060477-0.010743
ABT27Nov20C96.00CALL96.00$8.80 / 56$11.10 / 560035.570024%0.875218-0.0262060.0244550.0604770.065525
ABT27Nov20C95.00CALL95.00$14.29$9.75 / 53$12.45 / 550040.211201%0.900095-0.0217420.0208210.0514920.066908
ABT27Nov20P95.00PUT95.00$1.05$0.74 / 49$1.61 / 11101540.059229%-0.098831-0.0254150.0208210.051492-0.008567
ABT27Nov20C90.00CALL90.00$14.15 / 45$16.30 / 220036.850382%0.974378-0.0046940.0068880.0170350.069391
ABT27Nov20P90.00PUT90.00$0.31$0.08 / 250$1.02 / 1420742.451196%-0.024547-0.0083780.0068880.017035-0.002111
ABT27Nov20P85.00PUT85.00$1.30$0.19 / 20$0.65 / 400050.706568%-0.003613-0.0015710.0012940.003201-0.000309
ABT27Nov20C85.00CALL85.00$23.40$19.05 / 27$21.05 / 100140.484839%0.9953120.0021250.0012940.0032010.067221
ABT27Nov20P80.00PUT80.00$0.18 / 31$0.72 / 1570063.088330%-0.000282-0.0001510.0001250.000309-0.000024
ABT27Nov20C80.00CALL80.00$24.05 / 25$26.20 / 250054.204282%0.9986430.0035560.0001250.0003090.063533
ABT27Nov20P75.00PUT75.00$0.22$0.01 / 37$0.54 / 26708068.082456%-0.000010-0.0000070.0000050.000014-0.000001
ABT27Nov20C75.00CALL75.00$29.05 / 25$31.00 / 250058.527616%0.9989150.0037120.0000050.0000140.059584
ABT27Nov20C70.00CALL70.00$34.15 / 30$35.75 / 220059.635564%0.9989250.0037300.0000010.0000000.055613
ABT27Nov20P70.00PUT70.00$0.07 / 30$0.36 / 1420076.434234%-0.0000010.0000000.0000010.0000000.000000
ABT27Nov20C65.00CALL65.00$39.30 / 6$40.55 / 70062.076260%0.9989250.0037410.0000010.0000000.051640
ABT27Nov20P65.00PUT65.00$0.06 / 26$0.28 / 550085.171533%-0.0000010.0000000.0000010.0000000.000000
ABT27Nov20C60.00CALL60.00$44.40 / 25$45.85 / 2500101.295535%0.9989250.0037530.0000010.0000000.047668
ABT27Nov20P60.00PUT60.00$0.01 / 11$0.17 / 370089.087112%-0.0000010.0000000.0000010.0000000.000000
ABT27Nov20C55.00CALL55.00$49.45 / 25$50.75 / 2500113.033926%0.9989250.0037640.0000010.0000000.043696
ABT27Nov20P55.00PUT55.00$0.01 / 9$0.16 / 4700100.829499%-0.0000010.0000000.0000010.0000000.000000