ABT Option Chain

End of day data from February 19, 2021 for ABT options expired on February 19, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Feb21C120.00CALL120.00$2.95$2.30 / 111$3.15 / 231,0285,87028.535802%0.983621-0.0238950.0291710.0026230.003232
ABT19Feb21C125.00CALL125.00$0.06$0.05 / 15$0.04 / 785283,63721.709654%0.072637-0.0961530.0988720.0088890.000243
ABT19Feb21C115.00CALL115.00$8.25$7.90 / 44$8.35 / 405149,00388.547697%0.9999610.0046550.0000010.0000000.003151
ABT19Feb21C114.00CALL114.00$9.00$8.15 / 50$9.15 / 423227084.041734%0.9999610.0046560.0000010.0000000.003123
ABT19Feb21C123.00CALL123.00$0.17$0.03 / 33$0.69 / 4421830315.152862%0.485222-0.2762200.2853480.0256540.001620
ABT19Feb21P123.00PUT123.00$0.01$0.01 / 4$0.71 / 18320055212.824822%-0.514739-0.2808670.2853480.025654-0.001750
ABT19Feb21C124.00CALL124.00$0.05$0.01 / 2$0.09 / 5612027513.700507%0.226748-0.2093630.2156090.0193840.000759
ABT19Feb21C118.00CALL118.00$6.25$3.90 / 105$5.60 / 308612660.313282%0.9998110.0042460.0004150.0000370.003232
ABT19Feb21P125.00PUT125.00$2.12$1.05 / 86$3.00 / 508227128.355542%-0.927325-0.1007980.0988720.008889-0.003181
ABT19Feb21P128.00PUT128.00$5.05$4.70 / 30$5.75 / 60768458.202925%-0.999764-0.0051640.0005360.000048-0.003506
ABT19Feb21P124.00PUT124.00$1.15$0.33 / 62$1.81 / 40671919.468160%-0.773213-0.2140090.2156090.019384-0.002638
ABT19Feb21C127.00CALL127.00$0.13$0.02 / 34$1.33 / 121579080.975794%0.002163-0.0047460.0048730.0004380.000007
ABT19Feb21C122.00CALL122.00$1.21$0.32 / 148$1.28 / 50561779.157159%0.752155-0.2174400.2263890.0203540.002502
ABT19Feb21P122.00PUT122.00$0.01$0.01 / 16$0.14 / 1444343914.451859%-0.247806-0.2220880.2263890.020354-0.000840
ABT19Feb21C110.00CALL110.00$13.23$12.00 / 50$14.20 / 50432,306128.447724%0.9999610.0046590.0000010.0000000.003014
ABT19Feb21C128.00CALL128.00$0.02$0.02 / 1$0.01 / 6391,04936.487125%0.000197-0.0005220.0005360.0000480.000001
ABT19Feb21C129.00CALL129.00$0.01$0.01 / 1$0.05 / 972611947.104832%0.000012-0.0000360.0000370.0000030.000000
ABT19Feb21P126.00PUT126.00$3.02$1.99 / 62$3.35 / 402610522.390782%-0.984483-0.0317490.0278470.002504-0.003400
ABT19Feb21P121.00PUT121.00$0.03$0.05 / 942415321.623716%-0.079907-0.1041290.1063180.009559-0.000271
ABT19Feb21C126.00CALL126.00$0.03$0.01 / 1$0.05 / 732216227.138420%0.015478-0.0271050.0278470.0025040.000052
ABT19Feb21C130.00CALL130.00$0.01$0.01 / 3$0.01 / 1211,14445.691446%0.000001-0.0000020.0000020.0000000.000000
ABT19Feb21P127.00PUT127.00$3.58$3.30 / 30$4.60 / 30174551.882153%-0.997798-0.0093890.0048730.000438-0.003472
ABT19Feb21C121.00CALL121.00$1.90$1.05 / 104$2.60 / 421523231.970094%0.920054-0.0994800.1063180.0095590.003045
ABT19Feb21C100.00CALL100.00$23.18$22.15 / 30$23.75 / 30121,481147.237568%0.9999610.0046690.0000010.0000000.002740
ABT19Feb21C85.00CALL85.00$38.62$36.25 / 30$39.90 / 301232343.393624%0.9999610.0046830.0000010.0000000.002329
ABT19Feb21P129.00PUT129.00$6.19$3.55 / 30$8.40 / 3081361.668655%-0.999949-0.0046780.0000370.000003-0.003534
ABT19Feb21C119.00CALL119.00$4.80$1.61 / 31$5.85 / 3167634.915902%0.9979240.0001390.0046140.0004150.003253
ABT19Feb21P120.00PUT120.00$0.01$0.01 / 1$0.07 / 182559128.514316%-0.016340-0.0285450.0291710.002623-0.000055
ABT19Feb21P101.00PUT101.00$0.01$2.13 / 3838397.084595%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C135.00CALL135.00$0.01$0.01 / 1$0.01 / 421,35171.791067%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P112.00PUT112.00$0.05$0.58 / 35288154.017981%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P105.00PUT105.00$0.01$0.01 / 2$0.04 / 6421,882128.839282%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C150.00CALL150.00$0.03$0.01 / 101777139.935945%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C131.00CALL131.00$0.01$0.48 / 35198108.710503%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P130.00PUT130.00$6.95$6.80 / 30$7.70 / 50111376.748924%-0.999961-0.0046420.0000020.000000-0.003562
ABT19Feb21C117.00CALL117.00$6.09$4.90 / 94$6.95 / 46110784.619392%0.9999550.0046320.0000210.0000020.003205
ABT19Feb21P100.00PUT100.00$0.01$0.01 / 1$0.02 / 111,536154.297975%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C95.00CALL95.00$28.25$25.60 / 30$30.50 / 31150243.456688%0.9999610.0046740.0000010.0000000.002603
ABT19Feb21C170.00CALL170.00$0.01$0.62 / 3502379.875368%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P170.00PUT170.00$48.85$44.60 / 30$49.50 / 3100216.094605%-0.999961-0.0046020.0000010.000000-0.004658
ABT19Feb21C165.00CALL165.00$0.04$0.83 / 35051376.226324%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P165.00PUT165.00$44.40$39.60 / 30$44.50 / 3100211.669270%-0.999961-0.0046070.0000010.000000-0.004521
ABT19Feb21C160.00CALL160.00$0.01$0.01 / 500337179.713805%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P160.00PUT160.00$38.85$34.60 / 30$39.50 / 3100191.951903%-0.999961-0.0046110.0000010.000000-0.004384
ABT19Feb21C155.00CALL155.00$0.01$0.01 / 8062160.286389%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P155.00PUT155.00$29.50 / 31$34.35 / 3100188.327888%-0.999961-0.0046160.0000010.000000-0.004247
ABT19Feb21P150.00PUT150.00$27.00$24.50 / 31$29.40 / 3000165.036116%-0.999961-0.0046210.0000010.000000-0.004110
ABT19Feb21C145.00CALL145.00$0.03$0.01 / 140105118.536054%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P145.00PUT145.00$21.95$19.50 / 31$24.40 / 3000126.923739%-0.999961-0.0046260.0000010.000000-0.003973
ABT19Feb21C140.00CALL140.00$0.01$0.01 / 9301,82195.910374%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P140.00PUT140.00$13.45$14.50 / 31$19.40 / 30046102.778951%-0.999961-0.0046310.0000010.000000-0.003836
ABT19Feb21C136.00CALL136.00$0.03$2.12 / 3808249.227341%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P136.00PUT136.00$9.50$10.60 / 30$15.50 / 3101076.120106%-0.999961-0.0046340.0000010.000000-0.003726
ABT19Feb21P135.00PUT135.00$9.05$9.60 / 30$14.50 / 310276.956596%-0.999961-0.0046350.0000010.000000-0.003699
ABT19Feb21C134.00CALL134.00$2.13 / 3800229.126997%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P134.00PUT134.00$8.60 / 30$13.50 / 310066.073079%-0.999961-0.0046360.0000010.000000-0.003671
ABT19Feb21C133.00CALL133.00$0.03$0.11 / 3308288.677728%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P133.00PUT133.00$6.40$7.60 / 30$12.50 / 310560.925916%-0.999961-0.0046370.0000010.000000-0.003644
ABT19Feb21C132.00CALL132.00$0.04$0.80 / 49082138.643045%0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P132.00PUT132.00$6.50$6.65 / 30$11.45 / 300760.431574%-0.999961-0.0046380.0000010.000000-0.003616
ABT19Feb21P131.00PUT131.00$5.75$6.05 / 30$10.50 / 310187.088413%-0.999961-0.0046390.0000010.000000-0.003589
ABT19Feb21P119.00PUT119.00$0.15$1.80 / 3508135.214704%-0.002037-0.0045120.0046140.000415-0.000007
ABT19Feb21P118.00PUT118.00$0.07$0.44 / 3508880.203552%-0.000150-0.0004060.0004150.000037-0.000001
ABT19Feb21P117.00PUT117.00$0.10$0.01 / 108241.437803%-0.000006-0.0000200.0000210.0000020.000000
ABT19Feb21C116.00CALL116.00$10.21$6.35 / 94$7.70 / 44024666.947812%0.9999610.0046530.0000010.0000000.003178
ABT19Feb21P116.00PUT116.00$0.07$0.82 / 2140149126.088426%-0.000001-0.0000010.0000010.0000000.000000
ABT19Feb21P115.00PUT115.00$0.05$0.02 / 202,56559.008085%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P114.00PUT114.00$0.01$0.05 / 48011675.421307%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C113.00CALL113.00$11.81$7.60 / 30$12.50 / 3108895.226828%0.9999610.0046570.0000010.0000000.003096
ABT19Feb21P113.00PUT113.00$0.15$0.40 / 1990341128.683546%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C112.00CALL112.00$14.60$8.60 / 30$13.50 / 31010103.333650%0.9999610.0046570.0000010.0000000.003068
ABT19Feb21C111.00CALL111.00$14.26$9.60 / 30$14.50 / 31013111.425381%0.9999610.0046580.0000010.0000000.003041
ABT19Feb21P111.00PUT111.00$0.10$1.45 / 35019224.141168%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P110.00PUT110.00$0.02$0.18 / 2290956131.634135%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C109.00CALL109.00$11.50 / 31$16.40 / 300090.480213%0.9999610.0046600.0000010.0000000.002986
ABT19Feb21P109.00PUT109.00$0.13$1.32 / 35057240.660459%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C108.00CALL108.00$13.65$12.60 / 30$17.50 / 3106135.655381%0.9999610.0046610.0000010.0000000.002959
ABT19Feb21P108.00PUT108.00$0.20$0.63 / 35012200.402126%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C107.00CALL107.00$14.75$14.00 / 30$18.50 / 3109176.710162%0.9999610.0046620.0000010.0000000.002932
ABT19Feb21P107.00PUT107.00$0.03$0.03 / 11078117.934841%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C106.00CALL106.00$14.60 / 30$19.50 / 3100151.857525%0.9999610.0046630.0000010.0000000.002904
ABT19Feb21P106.00PUT106.00$0.17$0.50 / 38054208.534369%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C105.00CALL105.00$20.37$17.10 / 127$18.80 / 660779115.376079%0.9999610.0046640.0000010.0000000.002877
ABT19Feb21C104.00CALL104.00$19.20$16.50 / 31$21.40 / 3001121.675306%0.9999610.0046650.0000010.0000000.002849
ABT19Feb21P104.00PUT104.00$0.61$0.50 / 38083228.893781%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C103.00CALL103.00$19.25$17.60 / 30$22.50 / 31010176.342907%0.9999610.0046660.0000010.0000000.002822
ABT19Feb21P103.00PUT103.00$0.12$2.13 / 5504370.142103%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C102.00CALL102.00$20.50$18.60 / 30$23.50 / 3105184.569689%0.9999610.0046670.0000010.0000000.002795
ABT19Feb21P102.00PUT102.00$0.13$2.13 / 38010383.595455%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C101.00CALL101.00$19.60$19.50 / 31$24.40 / 30010140.787632%0.9999610.0046680.0000010.0000000.002767
ABT19Feb21C99.00CALL99.00$21.75$21.60 / 30$26.50 / 3102209.501910%0.9999610.0046700.0000010.0000000.002712
ABT19Feb21P99.00PUT99.00$0.12$2.13 / 4004424.207148%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C98.00CALL98.00$22.60 / 30$27.50 / 3100217.909209%0.9999610.0046710.0000010.0000000.002685
ABT19Feb21P98.00PUT98.00$2.13 / 3100437.849133%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C97.50CALL97.50$27.44$23.05 / 32$28.00 / 32041213.472147%0.9999610.0046710.0000010.0000000.002671
ABT19Feb21P97.50PUT97.50$0.03$0.03 / 110614185.524023%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C97.00CALL97.00$23.75$23.60 / 30$28.50 / 31013226.369616%0.9999610.0046720.0000010.0000000.002658
ABT19Feb21P97.00PUT97.00$0.12$2.13 / 38024451.555517%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P95.00PUT95.00$0.03$0.08 / 15902,096232.212627%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C92.50CALL92.50$27.80$28.05 / 32$33.00 / 32010255.195828%0.9999610.0046760.0000010.0000000.002534
ABT19Feb21P92.50PUT92.50$0.02$0.02 / 102,195212.710032%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C90.00CALL90.00$37.97$30.55 / 30$35.40 / 30010246.242991%0.9999610.0046790.0000010.0000000.002466
ABT19Feb21P90.00PUT90.00$0.01$0.07 / 1980469269.427529%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C87.50CALL87.50$24.65$33.00 / 34$38.00 / 3400284.804415%0.9999610.0046810.0000010.0000000.002397
ABT19Feb21P87.50PUT87.50$0.12$0.07 / 2360429290.902359%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21P85.00PUT85.00$0.03$0.07 / 1710859312.880570%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C82.50CALL82.50$30.40$38.05 / 33$43.00 / 3100344.082601%0.9999610.0046860.0000010.0000000.002260
ABT19Feb21P82.50PUT82.50$0.01$0.07 / 1930140335.408401%-0.0000010.0000000.0000010.0000000.000000
ABT19Feb21C80.00CALL80.00$44.90$40.50 / 31$45.40 / 3000288.314364%0.9999610.0046880.0000000.0000000.002192
ABT19Feb21P80.00PUT80.00$0.01$0.07 / 2300295358.528774%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C75.00CALL75.00$37.20$45.60 / 30$50.50 / 3100431.849958%0.9999610.0046930.0000000.0000000.002055
ABT19Feb21P75.00PUT75.00$0.03$0.07 / 16301,160406.757081%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C70.00CALL70.00$41.67$50.50 / 31$55.40 / 3000370.959222%0.9999610.0046980.0000000.0000000.001918
ABT19Feb21P70.00PUT70.00$0.03$0.55 / 35082631.541494%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C65.00CALL65.00$44.70$55.60 / 30$60.50 / 3100543.401936%0.9999610.0047030.0000000.0000000.001781
ABT19Feb21P65.00PUT65.00$0.90$2.13 / 3805958.769359%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C60.00CALL60.00$60.50 / 31$64.95 / 3000666.515740%0.9999610.0047070.0000000.0000000.001644
ABT19Feb21P60.00PUT60.00$0.04$0.55 / 35053780.383150%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C55.00CALL55.00$38.15$65.50 / 31$70.40 / 3000518.986240%0.9999610.0047120.0000000.0000000.001507
ABT19Feb21P55.00PUT55.00$0.15$2.13 / 38051166.129101%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C50.00CALL50.00$55.75$70.50 / 31$75.40 / 3000577.341249%0.9999610.0047170.0000000.0000000.001370
ABT19Feb21P50.00PUT50.00$1.17 / 35001112.533289%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C47.50CALL47.50$73.05 / 32$78.00 / 3200761.119435%0.9999610.0047190.0000000.0000000.001301
ABT19Feb21P47.50PUT47.50$0.04$2.13 / 400341349.406617%-0.0000010.0000000.0000000.0000000.000000
ABT19Feb21C45.00CALL45.00$67.66$75.80 / 10$80.50 / 3100904.912506%0.9999610.0047220.0000000.0000000.001233
ABT19Feb21P45.00PUT45.00$0.02$2.13 / 380141417.546253%-0.0000010.0000000.0000000.0000000.000000