ABT Option Chain

End of day data from September 24, 2021 for ABT options expired on September 24, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT24Sep21C127.00CALL127.00$0.03$0.07 / 6120883428.168073%0.001721-0.0023940.0063690.0003600.000006
ABT24Sep21C123.00CALL123.00$1.33$1.12 / 41$1.56 / 31557812.305950%0.951470-0.0391030.1158690.0065550.003204
ABT24Sep21C126.00CALL126.00$0.04$0.03 / 315234715.887263%0.036514-0.0345650.0921020.0052100.000124
ABT24Sep21P124.00PUT124.00$0.05$0.04 / 129421856.875700%-0.308660-0.1544140.4053980.022934-0.001057
ABT24Sep21P123.00PUT123.00$0.04$0.02 / 44016013.696625%-0.048491-0.0439420.1158690.006555-0.000166
ABT24Sep21P122.00PUT122.00$0.03$0.04 / 204395124.185962%-0.002333-0.0031780.0083950.000475-0.000008
ABT24Sep21C125.00CALL125.00$0.06$0.01 / 331384225.681341%0.257482-0.1389120.3715610.0210200.000874
ABT24Sep21C124.00CALL124.00$0.49$0.29 / 47$0.61 / 4631625.491848%0.691300-0.1495760.4053980.0229340.002340
ABT24Sep21P125.00PUT125.00$0.60$0.44 / 65$0.85 / 513018510.348427%-0.742479-0.1437490.3715610.021020-0.002551
ABT24Sep21P128.00PUT128.00$3.65$3.45 / 63$3.70 / 532225423.209403%-0.999935-0.0048830.0001270.000007-0.003507
ABT24Sep21C131.00CALL131.00$0.01$0.01 / 11722742.495353%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C130.00CALL130.00$0.01$0.01 / 11675736.949646%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C129.00CALL129.00$0.01$0.01 / 48121,58931.257039%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P127.00PUT127.00$2.64$2.42 / 64$2.67 / 301141525.235791%-0.998239-0.0072300.0063690.000360-0.003474
ABT24Sep21P119.00PUT119.00$0.03$0.01 / 8104937.778818%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P114.00PUT114.00$0.01$0.03 / 62107778.857116%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C128.00CALL128.00$0.01$0.06 / 62626934.843024%0.000026-0.0000480.0001270.0000070.000000
ABT24Sep21C132.00CALL132.00$0.01$0.01 / 2429747.907720%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P126.00PUT126.00$1.66$1.41 / 64$1.99 / 41419323.912769%-0.963447-0.0394020.0921020.005210-0.003328
ABT24Sep21P117.00PUT117.00$0.01$0.03 / 402758.357794%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P129.00PUT129.00$3.93$4.40 / 30$4.90 / 3311644.847523%-0.999960-0.0048350.0000010.000000-0.003534
ABT24Sep21C150.00CALL150.00$0.04$0.03 / 48010149.435219%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P150.00PUT150.00$25.10 / 36$25.95 / 3000161.091912%-0.999960-0.0048200.0000010.000000-0.004110
ABT24Sep21C145.00CALL145.00$0.03$0.01 / 410141110.688784%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P145.00PUT145.00$17.65$20.20 / 41$20.70 / 2301129.915050%-0.999960-0.0048230.0000010.000000-0.003973
ABT24Sep21C143.00CALL143.00$0.13 / 3600144.427321%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P143.00PUT143.00$18.35 / 34$19.00 / 3100139.271138%-0.999960-0.0048250.0000010.000000-0.003918
ABT24Sep21P142.00PUT142.00$17.35 / 31$17.85 / 100110.817623%-0.999960-0.0048260.0000010.000000-0.003890
ABT24Sep21C142.00CALL142.00$0.03 / 3100110.733817%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P141.00PUT141.00$16.25 / 31$16.85 / 1000109.230179%-0.999960-0.0048260.0000010.000000-0.003863
ABT24Sep21C141.00CALL141.00$0.02$0.06 / 33055116.537180%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C140.00CALL140.00$0.04$0.08 / 35022116.142299%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P140.00PUT140.00$14.90$15.40 / 34$15.70 / 310099.911942%-0.999960-0.0048270.0000010.000000-0.003836
ABT24Sep21C139.00CALL139.00$0.03$0.01 / 102783.155919%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P139.00PUT139.00$14.40 / 35$14.70 / 3100103.278718%-0.999960-0.0048280.0000010.000000-0.003808
ABT24Sep21C138.00CALL138.00$0.02$0.08 / 35013104.326317%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P138.00PUT138.00$12.05$13.25 / 41$13.75 / 3108789.299546%-0.999960-0.0048280.0000010.000000-0.003781
ABT24Sep21C137.00CALL137.00$0.03$0.08 / 3501598.270190%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P137.00PUT137.00$12.20 / 41$12.75 / 340067.904046%-0.999960-0.0048290.0000010.000000-0.003753
ABT24Sep21C136.00CALL136.00$0.05$0.06 / 3309087.714928%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P136.00PUT136.00$10.85 / 42$11.85 / 300071.426694%-0.999960-0.0048300.0000010.000000-0.003726
ABT24Sep21C135.00CALL135.00$0.07$0.01 / 1017363.516849%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P135.00PUT135.00$9.65$10.10 / 42$10.80 / 370475.848626%-0.999960-0.0048300.0000010.000000-0.003699
ABT24Sep21C134.00CALL134.00$0.07$0.03 / 3108267.588474%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P134.00PUT134.00$8.50$9.30 / 37$10.15 / 410190.572290%-0.999960-0.0048310.0000010.000000-0.003671
ABT24Sep21P133.00PUT133.00$8.65$8.40 / 37$9.20 / 400291.460510%-0.999960-0.0048320.0000010.000000-0.003644
ABT24Sep21C133.00CALL133.00$0.04$0.02 / 11019758.238824%0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P132.00PUT132.00$6.85$7.35 / 30$7.75 / 3301161.046882%-0.999960-0.0048320.0000010.000000-0.003616
ABT24Sep21P131.00PUT131.00$4.00$6.35 / 30$6.80 / 340239.233550%-0.999960-0.0048330.0000010.000000-0.003589
ABT24Sep21P130.00PUT130.00$4.38$5.45 / 30$5.85 / 310952.188605%-0.999960-0.0048340.0000010.000000-0.003562
ABT24Sep21C122.00CALL122.00$3.65$2.21 / 33$2.59 / 3103826.923648%0.9976270.0016610.0083950.0004750.003334
ABT24Sep21P121.00PUT121.00$0.07$0.03 / 1101730.206209%-0.000031-0.0000560.0001490.0000080.000000
ABT24Sep21C121.00CALL121.00$3.89$3.10 / 31$3.65 / 3301428.415943%0.9999300.0047840.0001490.0000080.003315
ABT24Sep21C120.00CALL120.00$7.75$3.80 / 41$4.70 / 360335.573974%0.9999600.0048400.0000010.0000000.003288
ABT24Sep21P120.00PUT120.00$0.18$0.03 / 51010037.414510%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C119.00CALL119.00$8.56$5.25 / 30$5.60 / 350361.580456%0.9999600.0048410.0000010.0000000.003260
ABT24Sep21C118.00CALL118.00$6.25 / 30$6.65 / 300048.284457%0.9999600.0048420.0000010.0000000.003233
ABT24Sep21P118.00PUT118.00$0.02$0.02 / 707548.342476%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C117.00CALL117.00$7.30 / 31$7.65 / 350062.298779%0.9999600.0048430.0000010.0000000.003205
ABT24Sep21C116.00CALL116.00$11.33$8.25 / 30$8.55 / 370179.903536%0.9999600.0048430.0000010.0000000.003178
ABT24Sep21P116.00PUT116.00$0.04$0.03 / 6302065.216278%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C115.00CALL115.00$14.25$9.25 / 33$9.65 / 330167.940788%0.9999600.0048440.0000010.0000000.003151
ABT24Sep21P115.00PUT115.00$0.03$0.02 / 4012368.013812%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C114.00CALL114.00$10.55$10.25 / 30$10.60 / 360174.743808%0.9999600.0048450.0000010.0000000.003123
ABT24Sep21C113.00CALL113.00$11.25 / 33$11.80 / 4100103.129804%0.9999600.0048450.0000010.0000000.003096
ABT24Sep21P113.00PUT113.00$0.18$0.03 / 1101185.662131%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C112.00CALL112.00$13.40$11.80 / 31$12.60 / 3201287.750349%0.9999600.0048460.0000010.0000000.003068
ABT24Sep21P112.00PUT112.00$0.07$0.01 / 703580.468915%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C111.00CALL111.00$14.35$13.30 / 31$13.75 / 35010118.762759%0.9999600.0048470.0000010.0000000.003041
ABT24Sep21P111.00PUT111.00$0.11$0.07 / 46089112.778521%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C110.00CALL110.00$16.70$14.25 / 30$14.80 / 4101126.577822%0.9999600.0048470.0000010.0000000.003014
ABT24Sep21P110.00PUT110.00$0.03$0.03 / 650159106.090991%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21P105.00PUT105.00$0.14$0.01 / 7033123.586508%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C105.00CALL105.00$19.30 / 31$19.65 / 3500148.263947%0.9999600.0048510.0000010.0000000.002877
ABT24Sep21P100.00PUT100.00$0.01$0.02 / 41086167.490050%-0.0000010.0000000.0000010.0000000.000000
ABT24Sep21C100.00CALL100.00$24.30 / 31$24.55 / 3000167.620078%0.9999600.0048540.0000010.0000000.002740
ABT24Sep21P95.00PUT95.00$0.01$0.03 / 430262212.207506%-0.0000010.0000000.0000000.0000000.000000
ABT24Sep21C95.00CALL95.00$31.80$29.20 / 30$29.70 / 3001202.361328%0.9999600.0048580.0000000.0000000.002603
ABT24Sep21P90.00PUT90.00$0.03 / 4500250.115512%-0.0000010.0000000.0000000.0000000.000000
ABT24Sep21C90.00CALL90.00$34.15 / 30$34.95 / 3000300.434792%0.9999600.0048610.0000000.0000000.002466
ABT24Sep21P85.00PUT85.00$0.03 / 5000289.781154%-0.0000010.0000000.0000000.0000000.000000
ABT24Sep21C85.00CALL85.00$37.80 / 30$41.20 / 3000321.388734%0.9999600.0048650.0000000.0000000.002329
ABT24Sep21P80.00PUT80.00$0.11$0.01 / 2028296.345048%-0.0000010.0000000.0000000.0000000.000000
ABT24Sep21C80.00CALL80.00$48.34$42.10 / 40$46.80 / 4000317.123544%0.9999600.0048680.0000000.0000000.002192
ABT24Sep21P75.00PUT75.00$0.03 / 6300375.642412%-0.0000010.0000000.0000000.0000000.000000
ABT24Sep21C75.00CALL75.00$47.05 / 41$51.80 / 3000393.440693%0.9999600.0048710.0000000.0000000.002055