ABT Option Chain

End of day data from January 29, 2021 for ABT options expired on January 29, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT29Jan21C125.00CALL125.00$0.01$0.01 / 2$0.05 / 521,2812,2027.490003%0.353471-0.2726340.2517090.0242110.001195
ABT29Jan21C123.00CALL123.00$0.87$0.22 / 59$1.86 / 2271,01088331.408748%0.837219-0.1773240.1665930.0160240.002812
ABT29Jan21C124.00CALL124.00$0.20$0.02 / 12$0.55 / 36458636713.491342%0.618234-0.2783220.2581800.0248340.002085
ABT29Jan21C122.00CALL122.00$1.70$1.47 / 2$2.88 / 13436836743.513966%0.952611-0.0679780.0668590.0064310.003180
ABT29Jan21C120.00CALL120.00$4.55$3.45 / 14$4.50 / 1233471,72553.470261%0.9988650.0024710.0024720.0002380.003284
ABT29Jan21P123.00PUT123.00$0.15$0.01 / 5$0.05 / 152998415.002304%-0.162738-0.1824910.1665930.016024-0.000558
ABT29Jan21P120.00PUT120.00$0.11$0.01 / 2$0.34 / 18726518755.082996%-0.001092-0.0027010.0024720.000238-0.000004
ABT29Jan21P122.00PUT122.00$0.14$0.01 / 1$0.05 / 202645722.812819%-0.047346-0.0731470.0668590.006431-0.000162
ABT29Jan21C119.00CALL119.00$4.98$4.40 / 14$5.25 / 16224045533.897714%0.9998750.0049310.0002220.0000210.003260
ABT29Jan21P121.00PUT121.00$0.08$0.02 / 8$0.04 / 3322345330.239190%-0.009022-0.0180330.0164950.001587-0.000031
ABT29Jan21C130.00CALL130.00$0.01$0.01 / 84$0.03 / 118466240.731134%0.000116-0.0003360.0003090.0000300.000000
ABT29Jan21C115.00CALL115.00$8.40$8.10 / 24$8.75 / 1014648062.232049%0.9999570.0051800.0000010.0000000.003151
ABT29Jan21C118.00CALL118.00$5.60$5.20 / 19$5.75 / 1014533856.696324%0.9999530.0051620.0000120.0000010.003233
ABT29Jan21P60.00PUT60.00$0.01$0.01 / 100$0.01 / 741020473.824763%-0.0000010.0000000.0000000.0000000.000000
ABT29Jan21P118.00PUT118.00$0.05$0.01 / 13$0.04 / 324505050.026723%-0.000004-0.0000130.0000120.0000010.000000
ABT29Jan21C117.00CALL117.00$6.60$5.85 / 157$6.75 / 105029257.351746%0.9999570.0051770.0000010.0000000.003205
ABT29Jan21C121.00CALL121.00$2.75$2.28 / 26$2.75 / 204822733.265788%0.990935-0.0128620.0164950.0015870.003284
ABT29Jan21C116.00CALL116.00$8.25$7.40 / 5$8.25 / 30401,69984.946063%0.9999570.0051790.0000010.0000000.003178
ABT29Jan21P115.00PUT115.00$0.02$0.02 / 10$0.08 / 583516478.066831%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C113.00CALL113.00$10.80$10.00 / 187$10.85 / 3033443102.546959%0.9999570.0051830.0000010.0000000.003096
ABT29Jan21P117.00PUT117.00$0.02$0.02 / 1$0.04 / 331274658.387691%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P110.00PUT110.00$0.03$0.02 / 8$0.04 / 18725580106.118662%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P111.00PUT111.00$0.03$0.04 / 10622134103.437971%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P104.00PUT104.00$0.01$0.01 / 20$0.19 / 2432079175.358035%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C111.00CALL111.00$13.20$12.10 / 21$13.70 / 517137129.963795%0.9999570.0051870.0000010.0000000.003041
ABT29Jan21P125.00PUT125.00$1.09$0.21 / 30$2.11 / 2716932.546642%-0.646486-0.2777980.2517090.024211-0.002229
ABT29Jan21P124.00PUT124.00$0.38$0.03 / 34$1.22 / 3015031.776607%-0.381723-0.2834870.2581800.024834-0.001312
ABT29Jan21C114.00CALL114.00$10.00$8.95 / 247$9.80 / 301445178.731269%0.9999570.0051820.0000010.0000000.003123
ABT29Jan21P109.00PUT109.00$0.01$0.01 / 1$0.05 / 2061491112.953123%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P106.00PUT106.00$0.27$0.04 / 21210147138.824913%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P112.00PUT112.00$0.04$0.03 / 2$0.01 / 20741987.576764%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C112.00CALL112.00$12.10$11.00 / 23$12.25 / 21630999.469219%0.9999570.0051850.0000010.0000000.003068
ABT29Jan21P105.00PUT105.00$0.05$0.02 / 206273133.649260%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P140.00PUT140.00$17.55$14.00 / 2$18.80 / 2040195.485215%-0.999957-0.0051390.0000010.000000-0.003836
ABT29Jan21P119.00PUT119.00$0.01$0.01 / 3$0.04 / 944643.207359%-0.000082-0.0002430.0002220.0000210.000000
ABT29Jan21C110.00CALL110.00$13.95$13.40 / 5$14.65 / 1674188159.533083%0.9999570.0051880.0000010.0000000.003014
ABT29Jan21P107.00PUT107.00$0.02$0.01 / 1$0.04 / 3983340123.745332%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C145.00CALL145.00$0.54$1.12 / 1222254.936127%0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P108.00PUT108.00$0.02$0.34 / 3032248182.854973%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C135.00CALL135.00$0.01$0.01 / 9$0.03 / 21569.256070%0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P113.00PUT113.00$0.02$0.04 / 54117489.384875%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C109.00CALL109.00$14.85$12.45 / 1$17.00 / 613496.374759%0.9999570.0051900.0000010.0000000.002986
ABT29Jan21C107.00CALL107.00$17.20$14.05 / 3$19.00 / 20133172.976438%0.9999570.0051930.0000010.0000000.002932
ABT29Jan21P100.00PUT100.00$0.11$0.20 / 3581217233.509445%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C155.00CALL155.00$2.09 / 29300393.524765%0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P155.00PUT155.00$29.00 / 2$33.60 / 1000293.878045%-0.999957-0.0051140.0000010.000000-0.004247
ABT29Jan21P150.00PUT150.00$23.50 / 3$28.40 / 1000224.928578%-0.999957-0.0051230.0000010.000000-0.004110
ABT29Jan21C150.00CALL150.00$0.02$0.01 / 10010132.191766%0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P145.00PUT145.00$19.00 / 2$23.80 / 1000234.121985%-0.999957-0.0051310.0000010.000000-0.003973
ABT29Jan21C140.00CALL140.00$0.01$1.94 / 5201261.250414%0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P135.00PUT135.00$8.50 / 2$13.20 / 2000112.019280%-0.999957-0.0051470.0000010.000000-0.003699
ABT29Jan21P130.00PUT130.00$4.95 / 6$7.95 / 1000107.002405%-0.999841-0.0054910.0003090.000030-0.003561
ABT29Jan21P116.00PUT116.00$0.47$1.04 / 60030154.855590%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P114.00PUT114.00$0.05$0.04 / 407982.352203%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C108.00CALL108.00$8.49$13.05 / 10$18.00 / 20022159.360808%0.9999570.0051920.0000010.0000000.002959
ABT29Jan21C106.00CALL106.00$15.50$16.00 / 10$20.50 / 2012225.659784%0.9999570.0051950.0000010.0000000.002904
ABT29Jan21C105.00CALL105.00$16.90$16.40 / 10$21.00 / 209222.347618%0.9999570.0051970.0000010.0000000.002877
ABT29Jan21C104.00CALL104.00$10.90$18.00 / 10$22.50 / 200246.407431%0.9999570.0051980.0000010.0000000.002849
ABT29Jan21C103.00CALL103.00$19.00 / 10$23.50 / 200259.534589%0.9999570.0052000.0000010.0000000.002822
ABT29Jan21P103.00PUT103.00$0.02$0.04 / 3820184160.391874%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C102.00CALL102.00$7.55$20.00 / 10$24.50 / 202267.270347%0.9999570.0052020.0000010.0000000.002795
ABT29Jan21P102.00PUT102.00$0.04$0.05 / 1890110172.785441%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C101.00CALL101.00$21.50$21.00 / 10$25.50 / 202277.760477%0.9999570.0052030.0000010.0000000.002767
ABT29Jan21P101.00PUT101.00$0.05$0.05 / 1910157180.270470%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C100.00CALL100.00$9.55$21.65 / 1$26.50 / 200282.235680%0.9999570.0052050.0000010.0000000.002740
ABT29Jan21C99.50CALL99.50$21.80 / 10$26.50 / 200156.404948%0.9999570.0052060.0000010.0000000.002726
ABT29Jan21P99.50PUT99.50$0.29 / 6300255.382527%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C99.00CALL99.00$22.65 / 1$27.50 / 200246.381971%0.9999570.0052060.0000010.0000000.002712
ABT29Jan21P99.00PUT99.00$0.05$0.13 / 6073225.162268%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C98.50CALL98.50$23.60 / 10$28.00 / 200307.238758%0.9999570.0052070.0000010.0000000.002699
ABT29Jan21P98.50PUT98.50$0.62 / 26000312.332800%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C98.00CALL98.00$23.40 / 10$28.00 / 200306.368888%0.9999570.0052080.0000010.0000000.002685
ABT29Jan21P98.00PUT98.00$0.28$0.62 / 2002317.697127%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P97.50PUT97.50$0.28$0.31 / 106278.033356%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C97.50CALL97.50$24.40 / 10$29.00 / 200200.475097%0.9999570.0052090.0000010.0000000.002671
ABT29Jan21P97.00PUT97.00$0.54$0.43 / 255028302.543888%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C97.00CALL97.00$25.00 / 10$29.50 / 200323.376629%0.9999570.0052100.0000010.0000000.002658
ABT29Jan21P96.50PUT96.50$0.43 / 17900307.645690%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C96.50CALL96.50$24.80 / 10$29.50 / 200279.884327%0.9999570.0052110.0000010.0000000.002644
ABT29Jan21P96.00PUT96.00$0.22$0.54 / 29501328.728164%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C96.00CALL96.00$25.60 / 10$30.50 / 200262.855926%0.9999570.0052110.0000010.0000000.002630
ABT29Jan21C95.00CALL95.00$27.00 / 10$31.50 / 200345.111960%0.9999570.0052130.0000010.0000000.002603
ABT29Jan21P95.00PUT95.00$0.10$0.13 / 8014259.643264%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21P90.00PUT90.00$0.01$0.03 / 1053250.140648%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C90.00CALL90.00$32.00 / 10$36.50 / 200397.086064%0.9999570.0052210.0000010.0000000.002466
ABT29Jan21P85.00PUT85.00$0.02$0.53 / 17801448.841688%-0.0000010.0000000.0000010.0000000.000000
ABT29Jan21C85.00CALL85.00$37.00 / 10$41.50 / 200382.277399%0.9999570.0052300.0000010.0000000.002329
ABT29Jan21P80.00PUT80.00$0.85 / 2000561.988115%-0.0000010.0000000.0000000.0000000.000000
ABT29Jan21C80.00CALL80.00$41.20 / 10$46.00 / 200293.726376%0.9999570.0052380.0000000.0000000.002192
ABT29Jan21C75.00CALL75.00$47.00 / 10$51.50 / 200578.592594%0.9999570.0052460.0000000.0000000.002055
ABT29Jan21P75.00PUT75.00$0.53 / 7600570.721821%-0.0000010.0000000.0000000.0000000.000000
ABT29Jan21C70.00CALL70.00$51.60 / 10$56.50 / 200455.023518%0.9999570.0052540.0000000.0000000.001918
ABT29Jan21P70.00PUT70.00$0.38 / 7600599.319429%-0.0000010.0000000.0000000.0000000.000000
ABT29Jan21P65.00PUT65.00$0.33 / 6400651.010911%-0.0000010.0000000.0000000.0000000.000000
ABT29Jan21C65.00CALL65.00$56.60 / 10$61.50 / 200565.041098%0.9999570.0052620.0000000.0000000.001781
ABT29Jan21C60.00CALL60.00$61.20 / 10$66.00 / 200669.806404%0.9999570.0052710.0000000.0000000.001644