ABT Option Chain

End of day data from November 30, 2020 for ABT options expired on December 31, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT31Dec20C115.00CALL115.00$0.90$0.60 / 92$1.00 / 5713523.423163%0.256032-0.0467660.0338520.1031150.023078
ABT31Dec20C105.00CALL105.00$4.95$4.85 / 45$5.70 / 6634527.542717%0.648074-0.0525120.0389880.1187600.056684
ABT31Dec20C108.00CALL108.00$3.60$2.93 / 86$3.95 / 68112726.307321%0.523744-0.0570430.0418640.1275210.046334
ABT31Dec20P100.00PUT100.00$0.90$0.52 / 83$1.29 / 131111829.384907%-0.173838-0.0387460.0270070.082265-0.017314
ABT31Dec20C113.00CALL113.00$1.30$0.85 / 80$1.91 / 449124.815357%0.324272-0.0521060.0378230.1152110.029100
ABT31Dec20C111.00CALL111.00$1.70$1.55 / 117$2.56 / 7991925.347705%0.400364-0.0557880.0406400.1237920.035745
ABT31Dec20P105.00PUT105.00$2.25$1.70 / 52$2.43 / 10181827.145736%-0.350740-0.0563120.0389880.118760-0.035365
ABT31Dec20P103.00PUT103.00$1.68$0.95 / 119$2.12 / 1627228.342283%-0.273463-0.0504010.0350040.106624-0.027427
ABT31Dec20C110.00CALL110.00$2.41$1.91 / 109$2.50 / 161323.564854%0.440637-0.0568270.0414850.1263670.039229
ABT31Dec20C106.00CALL106.00$4.40$4.10 / 77$5.15 / 7051127.170052%0.607299-0.0546530.0403950.1230470.053334
ABT31Dec20C117.00CALL117.00$0.59$0.12 / 43$1.06 / 564024.642609%0.197095-0.0404240.0291960.0889320.017835
ABT31Dec20C112.00CALL112.00$1.13$1.06 / 132$2.30 / 824924.954044%0.361465-0.0541930.0394030.1200250.032358
ABT31Dec20C123.00CALL123.00$0.12$0.06 / 1$0.30 / 371126.156673%0.077536-0.0212500.0152770.0465360.007080
ABT31Dec20C114.00CALL114.00$0.91$0.49 / 109$1.41 / 211222.949998%0.289057-0.0496030.0359530.1095150.025999
ABT31Dec20P108.00PUT108.00$3.15$2.92 / 40$3.60 / 571226.178081%-0.475071-0.0608370.0418640.127521-0.048345
ABT31Dec20C107.00CALL107.00$3.85$3.60 / 79$4.30 / 51526.259630%0.565699-0.0561730.0413600.1259870.049869
ABT31Dec20P140.00PUT140.00$31.50 / 25$32.15 / 250034.488678%-0.996931-0.0046140.0006320.001924-0.122558
ABT31Dec20C140.00CALL140.00$0.12 / 300042.797334%0.001883-0.0008840.0006320.0019240.000174
ABT31Dec20P135.00PUT135.00$26.50 / 25$27.15 / 250037.337226%-0.992294-0.0064320.0019260.005867-0.117747
ABT31Dec20C135.00CALL135.00$0.13 / 300038.242617%0.006520-0.0026920.0019260.0058670.000602
ABT31Dec20P130.00PUT130.00$21.50 / 26$22.20 / 250024.404724%-0.978757-0.0108770.0051080.015559-0.112121
ABT31Dec20C130.00CALL130.00$0.19 / 450035.107899%0.020057-0.0071270.0051080.0155590.001844
ABT31Dec20P125.00PUT125.00$16.40 / 25$17.40 / 300024.054266%-0.944637-0.0198670.0115670.035235-0.104624
ABT31Dec20C125.00CALL125.00$0.01 / 6$0.32 / 370028.238867%0.054177-0.0161070.0115670.0352350.004958
ABT31Dec20P124.00PUT124.00$13.97$15.55 / 35$16.45 / 350026.971313%-0.933815-0.0223310.0133420.040642-0.102763
ABT31Dec20C124.00CALL124.00$0.01 / 1$0.26 / 480025.983019%0.064999-0.0185690.0133420.0406420.005942
ABT31Dec20P123.00PUT123.00$14.55 / 35$15.50 / 350026.428802%-0.921279-0.0250140.0152770.046536-0.100749
ABT31Dec20C122.00CALL122.00$0.01 / 1$0.38 / 750025.255736%0.091952-0.0241350.0173620.0528860.008385
ABT31Dec20P122.00PUT122.00$13.55 / 35$14.55 / 250025.766348%-0.906862-0.0279010.0173620.052886-0.098567
ABT31Dec20C121.00CALL121.00$0.20$0.05 / 3$0.53 / 640126.118937%0.108406-0.0272000.0195790.0596400.009872
ABT31Dec20P121.00PUT121.00$12.55 / 35$13.60 / 320024.992992%-0.890408-0.0309680.0195790.059640-0.096203
ABT31Dec20P120.00PUT120.00$11.60 / 29$12.60 / 340024.118267%-0.871774-0.0341800.0219060.066727-0.093646
ABT31Dec20C120.00CALL120.00$0.27$0.01 / 7$0.60 / 670324.958186%0.127040-0.0304100.0219060.0667270.011553
ABT31Dec20C119.00CALL119.00$0.16 / 103$0.58 / 650024.642877%0.147977-0.0337220.0243110.0740520.013436
ABT31Dec20P119.00PUT119.00$10.75 / 45$11.60 / 380024.091294%-0.850837-0.0374940.0243110.074052-0.090886
ABT31Dec20C118.00CALL118.00$0.51$0.02 / 400$0.87 / 141057924.271941%0.171309-0.0370810.0267560.0815000.015529
ABT31Dec20P118.00PUT118.00$9.75 / 65$11.00 / 650025.684093%-0.827505-0.0408550.0267560.081500-0.087917
ABT31Dec20P117.00PUT117.00$8.85 / 55$10.20 / 650025.937669%-0.801719-0.0442000.0291960.088932-0.084734
ABT31Dec20C116.00CALL116.00$0.56$0.13 / 47$0.94 / 60122.106481%0.225348-0.0436780.0315790.0961940.020353
ABT31Dec20P116.00PUT116.00$8.00 / 57$9.30 / 660025.560611%-0.773467-0.0474560.0315790.096194-0.081339
ABT31Dec20P115.00PUT115.00$7.00 / 59$8.50 / 650024.676008%-0.742782-0.0505460.0338520.103115-0.077737
ABT31Dec20P114.00PUT114.00$6.35 / 55$7.35 / 460023.602482%-0.709757-0.0533850.0359530.109515-0.073939
ABT31Dec20P113.00PUT113.00$5.75 / 55$6.70 / 490024.896171%-0.674542-0.0558900.0378230.115211-0.069962
ABT31Dec20P112.00PUT112.00$6.13$4.80 / 68$6.20 / 850124.813428%-0.637349-0.0579790.0394030.120025-0.065828
ABT31Dec20P111.00PUT111.00$3.82$4.45 / 34$5.35 / 660125.419162%-0.598451-0.0595760.0406400.123792-0.061564
ABT31Dec20P110.00PUT110.00$4.00 / 6$4.85 / 550026.622269%-0.558177-0.0606170.0414850.126367-0.057203
ABT31Dec20P109.00PUT109.00$4.00$3.30 / 107$4.30 / 550526.245886%-0.516909-0.0610490.0419020.127636-0.052783
ABT31Dec20C109.00CALL109.00$3.40$2.13 / 95$3.25 / 300324.099786%0.481905-0.0572570.0419020.1276360.042773
ABT31Dec20P107.00PUT107.00$3.15$2.38 / 59$3.25 / 660826.485879%-0.433116-0.0599690.0413600.125987-0.043933
ABT31Dec20P106.00PUT106.00$2.87$2.07 / 227$2.72 / 63011926.625717%-0.391515-0.0584510.0403950.123047-0.039591
ABT31Dec20P104.00PUT104.00$1.95$1.13 / 111$2.14 / 1030526.412659%-0.311248-0.0536050.0371740.113236-0.031297
ABT31Dec20C104.00CALL104.00$4.80$5.25 / 66$6.60 / 670127.555105%0.687566-0.0498030.0371740.1132360.059875
ABT31Dec20C103.00CALL103.00$6.30 / 46$7.20 / 650028.832174%0.725351-0.0465970.0350040.1066240.062869
ABT31Dec20P102.00PUT102.00$1.75$0.68 / 85$1.79 / 8801328.078332%-0.237766-0.0467880.0325370.099112-0.023788
ABT31Dec20C102.00CALL102.00$6.95 / 52$8.20 / 470029.880550%0.761048-0.0429820.0325370.0991120.065631
ABT31Dec20C101.00CALL101.00$10.62$7.70 / 55$9.00 / 680230.154050%0.794340-0.0390590.0298460.0909150.068132
ABT31Dec20P101.00PUT101.00$0.69 / 113$1.78 / 1040030.675898%-0.204474-0.0428670.0298460.090915-0.020410
ABT31Dec20C100.00CALL100.00$11.52$8.40 / 45$9.65 / 2701028.854316%0.824976-0.0349360.0270070.0822650.070351
ABT31Dec20C95.00CALL95.00$18.85$12.85 / 37$14.20 / 320131.700413%0.935003-0.0149710.0131530.0400640.076985
ABT31Dec20P95.00PUT95.00$0.42$0.02 / 111$0.76 / 6902732.296121%-0.063812-0.0187910.0131530.040064-0.006297
ABT31Dec20C90.00CALL90.00$17.70 / 26$19.00 / 300036.254624%0.982623-0.0022330.0042560.0129630.077312
ABT31Dec20P90.00PUT90.00$0.22$0.07 / 20$0.50 / 4601039.465565%-0.016191-0.0060630.0042560.012963-0.001587
ABT31Dec20C85.00CALL85.00$22.65 / 25$23.85 / 250040.017786%0.9961870.0026250.0008540.0026020.074260
ABT31Dec20P85.00PUT85.00$0.03 / 20$0.44 / 450047.378007%-0.002627-0.0012150.0008540.002602-0.000256
ABT31Dec20C80.00CALL80.00$27.65 / 25$28.75 / 270043.433811%0.9985650.0037110.0000980.0002980.070108
ABT31Dec20P80.00PUT80.00$0.19$0.04 / 34$0.23 / 10051.979553%-0.000249-0.0001390.0000980.000298-0.000024