ABT Option Chain

End of day data from January 22, 2021 for ABT options expired on January 22, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT22Jan21C113.00CALL113.00$0.06$0.02 / 1$0.22 / 123766393.924920%0.518135-0.2483950.3165660.0235820.001590
ABT22Jan21C114.00CALL114.00$0.01$0.01 / 2$0.01 / 72856839.362365%0.227905-0.1890690.2399690.0178760.000701
ABT22Jan21C117.00CALL117.00$0.03$0.01 / 2$0.04 / 3118237835.028769%0.001040-0.0021920.0027730.0002070.000003
ABT22Jan21P107.00PUT107.00$0.03$0.05 / 9718020758.818956%-0.000001-0.0000010.0000020.0000000.000000
ABT22Jan21C116.00CALL116.00$0.01$0.01 / 1$0.01 / 915883523.769553%0.010509-0.0174680.0221080.0016470.000032
ABT22Jan21P112.00PUT112.00$0.01$0.01 / 1$0.05 / 4111712313.012686%-0.199375-0.1768190.2219710.016535-0.000621
ABT22Jan21P106.00PUT106.00$0.03$0.01 / 2$0.05 / 11611425761.537370%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C112.00CALL112.00$1.08$0.74 / 7$1.74 / 16811128124.115041%0.800582-0.1721110.2219710.0165350.002447
ABT22Jan21C115.00CALL115.00$0.01$0.01 / 1$0.01 / 81101,02016.835742%0.062995-0.0775900.0982970.0073220.000194
ABT22Jan21P113.00PUT113.00$0.16$0.01 / 31$0.32 / 159598.011420%-0.481821-0.2531010.3165660.023582-0.001505
ABT22Jan21C111.00CALL111.00$2.08$1.33 / 63$2.00 / 203914719.768340%0.950414-0.0599650.0813290.0060590.002887
ABT22Jan21P102.00PUT102.00$0.18$0.31 / 1192092142.803734%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P80.00PUT80.00$0.03$0.07 / 262020298.648133%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P110.00PUT110.00$0.02$0.02 / 1$0.09 / 941710934.217506%-0.006907-0.0121550.0152990.001140-0.000021
ABT22Jan21C110.00CALL110.00$2.93$2.61 / 2$3.15 / 63149633.489997%0.993049-0.0074420.0152990.0011400.002992
ABT22Jan21P111.00PUT111.00$0.01$0.02 / 31$0.04 / 331315121.887857%-0.049543-0.0646750.0813290.006059-0.000154
ABT22Jan21P109.00PUT109.00$0.05$0.05 / 1$0.04 / 311118041.262396%-0.000515-0.0011520.0014510.000108-0.000002
ABT22Jan21P115.00PUT115.00$1.91$0.41 / 24$3.70 / 60101028.405674%-0.936961-0.0822920.0982970.007322-0.002956
ABT22Jan21P114.00PUT114.00$1.15$0.98 / 1$2.95 / 6061060.772866%-0.772052-0.1937730.2399690.017876-0.002422
ABT22Jan21P100.00PUT100.00$0.11$0.14 / 1205143137.806757%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C107.00CALL107.00$5.55$4.40 / 60$7.45 / 604451.166826%0.9999560.0047170.0000020.0000000.002931
ABT22Jan21C109.00CALL109.00$3.94$3.45 / 1$5.35 / 6427770.574605%0.9994410.0035620.0014510.0001080.002985
ABT22Jan21P103.00PUT103.00$0.13$0.13 / 1351116108.554417%0.0000000.0000000.0000010.0000000.000000
ABT22Jan21P101.00PUT101.00$0.01$0.01 / 1$3.70 / 1311272.127063%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C160.00CALL160.00$2.19 / 1400554.569189%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P160.00PUT160.00$45.55 / 60$48.85 / 6000344.691704%-0.999956-0.0046100.0000010.000000-0.004384
ABT22Jan21P155.00PUT155.00$40.50 / 60$43.85 / 6000313.493449%-0.999956-0.0046200.0000010.000000-0.004247
ABT22Jan21C155.00CALL155.00$4.25 / 3900649.405026%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C150.00CALL150.00$0.16$3.70 / 701578.885254%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P150.00PUT150.00$35.40 / 60$38.80 / 6000268.585138%-0.999956-0.0046300.0000010.000000-0.004110
ABT22Jan21C145.00CALL145.00$2.98 / 1900496.104794%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P145.00PUT145.00$30.35 / 60$33.75 / 6000227.229641%-0.999956-0.0046410.0000010.000000-0.003973
ABT22Jan21C140.00CALL140.00$0.01$1.96 / 2000390.868003%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P140.00PUT140.00$25.55 / 60$28.85 / 6000233.788667%-0.999956-0.0046510.0000010.000000-0.003836
ABT22Jan21C135.00CALL135.00$4.70 / 1000496.496938%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P135.00PUT135.00$20.40 / 60$23.90 / 6000193.344432%-0.999956-0.0046610.0000010.000000-0.003699
ABT22Jan21P130.00PUT130.00$15.55 / 60$18.90 / 6000170.880509%-0.999956-0.0046710.0000010.000000-0.003562
ABT22Jan21C130.00CALL130.00$0.05$2.88 / 707351.938636%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P125.00PUT125.00$10.50 / 60$13.90 / 6000130.058838%-0.999956-0.0046820.0000010.000000-0.003425
ABT22Jan21C125.00CALL125.00$0.30$3.10 / 13032307.685295%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P124.00PUT124.00$9.55 / 60$12.85 / 6000122.121522%-0.999956-0.0046840.0000010.000000-0.003397
ABT22Jan21C124.00CALL124.00$2.13 / 100247.038427%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C123.00CALL123.00$2.13 / 100235.483066%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P123.00PUT123.00$8.35 / 60$11.60 / 600074.658486%-0.999956-0.0046860.0000010.000000-0.003370
ABT22Jan21C122.00CALL122.00$3.70 / 1200298.766509%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P122.00PUT122.00$7.40 / 60$11.05 / 6000108.257760%-0.999956-0.0046880.0000010.000000-0.003342
ABT22Jan21C121.00CALL121.00$0.86$3.65 / 1205283.118953%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P121.00PUT121.00$6.65 / 60$9.80 / 600099.586460%-0.999956-0.0046900.0000010.000000-0.003315
ABT22Jan21P120.00PUT120.00$5.90 / 60$8.45 / 600085.924458%-0.999956-0.0046920.0000010.000000-0.003288
ABT22Jan21C120.00CALL120.00$0.08$0.08 / 307029167.945879%0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P119.00PUT119.00$4.20 / 60$8.15 / 600076.982234%-0.999954-0.0047000.0000080.000001-0.003260
ABT22Jan21C119.00CALL119.00$0.01$0.05 / 902655.019470%0.000002-0.0000060.0000080.0000010.000000
ABT22Jan21P118.00PUT118.00$3.55 / 60$6.75 / 600065.497238%-0.999896-0.0048520.0001970.000015-0.003233
ABT22Jan21C118.00CALL118.00$0.06$2.95 / 13038209.191388%0.000061-0.0001560.0001970.0000150.000000
ABT22Jan21P117.00PUT117.00$1.96 / 24$5.85 / 640037.610778%-0.998916-0.0068900.0027730.000207-0.003202
ABT22Jan21P116.00PUT116.00$5.15$1.12 / 24$3.95 / 302034.357193%-0.989447-0.0221680.0221080.001647-0.003146
ABT22Jan21C108.00CALL108.00$4.08$4.40 / 1$6.50 / 640485.801597%0.9999370.0046630.0000680.0000050.002959
ABT22Jan21P108.00PUT108.00$0.04$0.04 / 104348.495738%-0.000020-0.0000540.0000680.0000050.000000
ABT22Jan21C106.00CALL106.00$7.10$5.00 / 60$7.20 / 6003567.497874%0.9999560.0047210.0000010.0000000.002904
ABT22Jan21C105.00CALL105.00$8.25$6.05 / 60$9.45 / 6001590.049810%0.9999560.0047230.0000010.0000000.002877
ABT22Jan21P105.00PUT105.00$0.03$0.05 / 44021875.112206%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C104.00CALL104.00$7.34$7.35 / 60$10.85 / 600083.109115%0.9999560.0047250.0000010.0000000.002849
ABT22Jan21P104.00PUT104.00$0.03$0.05 / 98012583.185454%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C103.00CALL103.00$8.20$8.25 / 60$11.30 / 600077.743390%0.9999560.0047270.0000010.0000000.002822
ABT22Jan21C102.00CALL102.00$9.20 / 60$12.95 / 600089.423829%0.9999560.0047290.0000010.0000000.002795
ABT22Jan21C101.00CALL101.00$9.85 / 60$13.70 / 6000103.580843%0.9999560.0047310.0000010.0000000.002767
ABT22Jan21C100.00CALL100.00$11.60$11.15 / 60$14.40 / 6001119.658785%0.9999560.0047330.0000010.0000000.002740
ABT22Jan21C99.50CALL99.50$11.80$11.80 / 60$15.30 / 6000128.063913%0.9999560.0047340.0000010.0000000.002726
ABT22Jan21P99.50PUT99.50$2.72 / 1200346.290101%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P99.00PUT99.00$0.04$3.70 / 12016409.752577%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C99.00CALL99.00$12.05 / 60$15.90 / 600092.038289%0.9999560.0047350.0000010.0000000.002712
ABT22Jan21P98.50PUT98.50$0.39$2.74 / 605363.135207%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C98.50CALL98.50$12.60 / 60$16.30 / 6000114.481627%0.9999560.0047360.0000010.0000000.002699
ABT22Jan21P98.00PUT98.00$1.00$5.00 / 1001497.538589%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C98.00CALL98.00$12.95 / 60$17.00 / 600098.445691%0.9999560.0047370.0000010.0000000.002685
ABT22Jan21C97.50CALL97.50$13.55 / 60$17.30 / 6000134.381934%0.9999560.0047380.0000010.0000000.002671
ABT22Jan21P97.50PUT97.50$1.02$5.00 / 10030506.553552%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P97.00PUT97.00$3.70 / 1300443.315122%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C97.00CALL97.00$14.20 / 60$17.75 / 6000104.885733%0.9999560.0047390.0000010.0000000.002658
ABT22Jan21C96.00CALL96.00$14.95 / 60$18.60 / 6000128.834578%0.9999560.0047410.0000010.0000000.002630
ABT22Jan21P96.00PUT96.00$0.35$5.00 / 10010533.616210%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21P95.00PUT95.00$0.02$2.74 / 6038418.023854%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C95.00CALL95.00$17.75$16.30 / 60$19.70 / 6000144.669133%0.9999560.0047430.0000010.0000000.002603
ABT22Jan21C90.00CALL90.00$21.00 / 60$24.60 / 6000174.041464%0.9999560.0047540.0000010.0000000.002466
ABT22Jan21P90.00PUT90.00$0.09$3.70 / 1301561.858595%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C85.00CALL85.00$26.00 / 60$29.60 / 6000213.303984%0.9999560.0047640.0000010.0000000.002329
ABT22Jan21P85.00PUT85.00$0.30$2.59 / 602566.862451%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C80.00CALL80.00$31.25 / 60$34.70 / 6000222.345043%0.9999560.0047740.0000010.0000000.002192
ABT22Jan21P75.00PUT75.00$2.76 / 600753.035411%-0.0000010.0000000.0000010.0000000.000000
ABT22Jan21C75.00CALL75.00$36.00 / 60$39.95 / 6000260.811034%0.9999560.0047840.0000010.0000000.002055
ABT22Jan21P70.00PUT70.00$2.72 / 1000842.646385%-0.0000010.0000000.0000000.0000000.000000
ABT22Jan21C70.00CALL70.00$40.70$41.05 / 60$44.55 / 6000343.684298%0.9999560.0047950.0000000.0000000.001918
ABT22Jan21P65.00PUT65.00$3.70 / 10001042.139570%-0.0000010.0000000.0000000.0000000.000000
ABT22Jan21C65.00CALL65.00$45.70 / 60$49.85 / 6000392.751696%0.9999560.0048050.0000000.0000000.001781
ABT22Jan21P60.00PUT60.00$3.10 / 2001092.720558%-0.0000010.0000000.0000000.0000000.000000
ABT22Jan21C60.00CALL60.00$50.70$51.20 / 60$54.70 / 6000493.556627%0.9999560.0048150.0000000.0000000.001644
ABT22Jan21P55.00PUT55.00$3.10 / 2001212.922517%-0.0000010.0000000.0000000.0000000.000000
ABT22Jan21C55.00CALL55.00$56.15 / 60$59.75 / 6000556.029690%0.9999560.0048250.0000000.0000000.001507