ABT Option Chain

End of day data from March 26, 2021 for ABT options expired on March 26, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $124.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT26Mar21C119.00CALL119.00$2.45$1.88 / 171$3.35 / 6359962830.722796%0.987943-0.0169250.0223050.0019990.003220
ABT26Mar21P119.00PUT119.00$0.08$0.02 / 13$0.14 / 11918511535.093394%-0.012016-0.0219780.0223050.001999-0.000040
ABT26Mar21C121.00CALL121.00$1.00$0.86 / 35$1.36 / 5317556920.006133%0.789482-0.1982900.2058500.0184460.002606
ABT26Mar21C122.00CALL122.00$0.20$0.03 / 1$0.29 / 11612483.579627%0.534950-0.2758480.2834670.0254010.001773
ABT26Mar21P120.00PUT120.00$0.09$0.01 / 15$0.05 / 719323020.758192%-0.063297-0.0873790.0885960.007939-0.000213
ABT26Mar21C120.00CALL120.00$1.45$1.47 / 218$2.40 / 647620430.119845%0.936662-0.0823260.0885960.0079390.003075
ABT26Mar21P121.00PUT121.00$0.05$0.01 / 6$0.30 / 156569021.217240%-0.210476-0.2033430.2058500.018446-0.000709
ABT26Mar21P117.00PUT117.00$0.04$0.01 / 13$0.05 / 76444443.084200%-0.000095-0.0002640.0002680.0000240.000000
ABT26Mar21C123.00CALL123.00$0.02$0.01 / 2$0.03 / 86421949.510590%0.266521-0.2289070.2343170.0209970.000886
ABT26Mar21C117.00CALL117.00$4.30$4.55 / 41$5.95 / 62411058.510130%0.9998640.0047910.0002680.0000240.003205
ABT26Mar21C128.00CALL128.00$0.02$0.01 / 1$0.01 / 1266339.428141%0.000021-0.0000640.0000650.0000060.000000
ABT26Mar21P118.00PUT118.00$0.07$0.01 / 14$0.05 / 47227935.839376%-0.001387-0.0031910.0032400.000290-0.000005
ABT26Mar21C126.00CALL126.00$0.01$0.01 / 1$0.01 / 519211,18427.764196%0.003240-0.0068560.0069940.0006270.000011
ABT26Mar21C124.00CALL124.00$0.01$0.01 / 1$0.03 / 36177617.169362%0.091972-0.1152060.1177120.0105480.000306
ABT26Mar21C129.00CALL129.00$0.02$0.03 / 751610552.612144%0.000001-0.0000030.0000030.0000000.000000
ABT26Mar21C125.00CALL125.00$0.01$0.01 / 6$0.02 / 81034523.044813%0.021260-0.0356340.0363720.0032590.000071
ABT26Mar21P116.00PUT116.00$0.08$0.09 / 146101,55261.513931%-0.000004-0.0000120.0000120.0000010.000000
ABT26Mar21C118.00CALL118.00$1.55$2.77 / 39$4.95 / 3864256.424828%0.9985710.0018630.0032400.0002900.003228
ABT26Mar21P128.00PUT128.00$8.76$5.55 / 15$6.90 / 4451079.819685%-0.999937-0.0051140.0000650.000006-0.003507
ABT26Mar21P122.00PUT122.00$0.03$0.04 / 6$0.57 / 24514.106547%-0.465008-0.2809000.2834670.025401-0.001570
ABT26Mar21C127.00CALL127.00$0.01$0.01 / 1$0.03 / 77255637.257249%0.000323-0.0008300.0008460.0000760.000001
ABT26Mar21C114.00CALL114.00$5.36$6.60 / 12$8.65 / 1222295.690064%0.9999580.0050560.0000010.0000000.003123
ABT26Mar21C110.00CALL110.00$9.70$10.70 / 12$12.75 / 1222127.708588%0.9999580.0050570.0000010.0000000.003014
ABT26Mar21P126.00PUT126.00$5.74$3.45 / 48$5.05 / 5111862.410200%-0.996719-0.0119070.0069940.000627-0.003441
ABT26Mar21C116.00CALL116.00$5.28$4.60 / 43$6.65 / 4112266.836479%0.9999540.0050430.0000120.0000010.003178
ABT26Mar21C115.00CALL115.00$6.24$6.55 / 35$7.75 / 3512558.727485%0.9999580.0050550.0000010.0000000.003151
ABT26Mar21P115.00PUT115.00$0.02$0.07 / 1118266.317971%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C170.00CALL170.00$0.12 / 9500292.454129%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P170.00PUT170.00$45.50 / 2$50.00 / 100334.937910%-0.999958-0.0050330.0000010.000000-0.004658
ABT26Mar21C165.00CALL165.00$0.12 / 9800270.245250%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P165.00PUT165.00$40.50 / 2$45.25 / 100325.284259%-0.999958-0.0050350.0000010.000000-0.004521
ABT26Mar21C160.00CALL160.00$0.12 / 9200247.014898%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P160.00PUT160.00$36.05 / 30$40.45 / 3000297.606390%-0.999958-0.0050370.0000010.000000-0.004384
ABT26Mar21C155.00CALL155.00$0.12 / 10400222.643103%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P155.00PUT155.00$31.40 / 10$35.50 / 200295.446522%-0.999958-0.0050390.0000010.000000-0.004247
ABT26Mar21C150.00CALL150.00$0.12 / 10000196.977322%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P150.00PUT150.00$25.65 / 1$30.50 / 200212.590003%-0.999958-0.0050410.0000010.000000-0.004110
ABT26Mar21C145.00CALL145.00$0.02$0.11 / 108014167.416810%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P145.00PUT145.00$20.80 / 10$25.50 / 200195.928355%-0.999958-0.0050430.0000010.000000-0.003973
ABT26Mar21C140.00CALL140.00$0.32$0.03 / 4003114.323249%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P140.00PUT140.00$15.50 / 2$19.95 / 100161.300021%-0.999958-0.0050450.0000010.000000-0.003836
ABT26Mar21C139.00CALL139.00$0.01$0.02 / 8032103.663097%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P139.00PUT139.00$15.15 / 12$19.40 / 1200171.520401%-0.999958-0.0050460.0000010.000000-0.003808
ABT26Mar21C138.00CALL138.00$0.02$0.15 / 83010134.073906%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P138.00PUT138.00$14.25 / 10$18.45 / 1200171.617135%-0.999958-0.0050460.0000010.000000-0.003781
ABT26Mar21C137.00CALL137.00$0.02$0.02 / 604493.508299%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P137.00PUT137.00$12.75 / 1$17.05 / 10090.247716%-0.999958-0.0050460.0000010.000000-0.003753
ABT26Mar21C136.00CALL136.00$0.08$0.03 / 5302093.174177%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P136.00PUT136.00$13.15 / 10$15.75 / 1000164.894011%-0.999958-0.0050470.0000010.000000-0.003726
ABT26Mar21C135.00CALL135.00$0.03$0.04 / 5702991.376095%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P135.00PUT135.00$20.10$12.10 / 12$14.70 / 1200152.827135%-0.999958-0.0050470.0000010.000000-0.003699
ABT26Mar21C134.00CALL134.00$0.10$0.08 / 750395.762815%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P134.00PUT134.00$11.30 / 12$13.15 / 1200129.566416%-0.999958-0.0050480.0000010.000000-0.003671
ABT26Mar21C133.00CALL133.00$0.09$0.04 / 5801579.767980%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P133.00PUT133.00$15.77$9.30 / 1$13.40 / 1000132.514071%-0.999958-0.0050480.0000010.000000-0.003644
ABT26Mar21C132.00CALL132.00$0.02$0.01 / 10$0.02 / 2302164.261665%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P132.00PUT132.00$8.70 / 12$11.75 / 1200113.860294%-0.999958-0.0050480.0000010.000000-0.003616
ABT26Mar21C131.00CALL131.00$0.10$0.03 / 4003564.776782%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P131.00PUT131.00$8.40 / 12$10.65 / 1200127.785467%-0.999958-0.0050490.0000010.000000-0.003589
ABT26Mar21C130.00CALL130.00$0.01$0.03 / 47024158.762153%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P130.00PUT130.00$9.35$7.10 / 12$9.45 / 1200101.275236%-0.999958-0.0050490.0000010.000000-0.003562
ABT26Mar21P129.00PUT129.00$6.45 / 45$8.25 / 460097.712469%-0.999957-0.0050530.0000030.000000-0.003534
ABT26Mar21P127.00PUT127.00$5.80$4.30 / 15$6.75 / 370088.608319%-0.999635-0.0058800.0008460.000076-0.003478
ABT26Mar21P125.00PUT125.00$5.70$2.02 / 16$3.85 / 4402928.950898%-0.978698-0.0406850.0363720.003259-0.003354
ABT26Mar21P124.00PUT124.00$4.88$0.42 / 10$3.10 / 4403118.604427%-0.907986-0.1202580.1177120.010548-0.003091
ABT26Mar21P123.00PUT123.00$5.15$0.37 / 40$2.98 / 4403146.109961%-0.733437-0.2339590.2343170.020997-0.002484
ABT26Mar21P114.00PUT114.00$0.07$0.03 / 1101764.297007%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C113.00CALL113.00$5.93$6.80 / 12$10.05 / 120157.674861%0.9999580.0050560.0000010.0000000.003096
ABT26Mar21P113.00PUT113.00$0.10$0.03 / 1302371.275209%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C112.00CALL112.00$7.95 / 12$11.10 / 120087.926509%0.9999580.0050570.0000010.0000000.003068
ABT26Mar21P112.00PUT112.00$0.33$0.03 / 11013278.232622%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C111.00CALL111.00$9.70 / 20$11.85 / 200090.723843%0.9999580.0050570.0000010.0000000.003041
ABT26Mar21P111.00PUT111.00$0.36$0.03 / 130385.177589%0.0000010.0000000.0000010.0000000.000000
ABT26Mar21P110.00PUT110.00$0.04$0.12 / 5042115.588090%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C109.00CALL109.00$10.85 / 12$13.75 / 1200145.915151%0.9999580.0050580.0000010.0000000.002986
ABT26Mar21P109.00PUT109.00$0.04$0.07 / 29022112.629309%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C108.00CALL108.00$9.40$11.50 / 6$16.00 / 20188.914104%0.9999580.0050580.0000010.0000000.002959
ABT26Mar21P108.00PUT108.00$0.05$0.03 / 2107106.037233%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C107.00CALL107.00$13.30 / 12$16.00 / 1200151.239087%0.9999580.0050590.0000010.0000000.002932
ABT26Mar21P107.00PUT107.00$0.24$0.03 / 3006113.014425%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C106.00CALL106.00$13.50 / 6$17.80 / 200111.957989%0.9999580.0050590.0000010.0000000.002904
ABT26Mar21P106.00PUT106.00$0.03 / 3000120.014373%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C105.00CALL105.00$14.50 / 2$18.05 / 100136.098949%0.9999580.0050590.0000010.0000000.002877
ABT26Mar21P105.00PUT105.00$0.01$0.35 / 6605194.418404%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C104.00CALL104.00$16.15 / 30$18.50 / 3000154.161179%0.9999580.0050600.0000010.0000000.002849
ABT26Mar21P104.00PUT104.00$0.35 / 7900204.097933%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C100.00CALL100.00$20.85 / 10$23.60 / 1000195.853154%0.9999580.0050620.0000010.0000000.002740
ABT26Mar21P100.00PUT100.00$0.11$0.05 / 3805173.985718%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C95.00CALL95.00$24.75 / 1$29.50 / 200176.720947%0.9999580.0050640.0000010.0000000.002603
ABT26Mar21P95.00PUT95.00$0.24$0.17 / 1202255.889108%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C90.00CALL90.00$29.50 / 2$33.50 / 1000267.698869%0.9999580.0050660.0000010.0000000.002466
ABT26Mar21P90.00PUT90.00$0.12$0.02 / 6011226.830956%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C85.00CALL85.00$35.80 / 30$38.60 / 3000316.358846%0.9999580.0050680.0000010.0000000.002329
ABT26Mar21P85.00PUT85.00$0.14$0.17 / 12026350.782915%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C80.00CALL80.00$39.50 / 2$44.05 / 100359.091433%0.9999580.0050700.0000010.0000000.002192
ABT26Mar21P80.00PUT80.00$0.12$0.02 / 606305.529314%-0.0000010.0000000.0000010.0000000.000000
ABT26Mar21C75.00CALL75.00$43.15$45.80 / 30$48.55 / 3005394.393256%0.9999580.0050720.0000000.0000000.002055
ABT26Mar21P75.00PUT75.00$0.11$0.02 / 6026348.176894%-0.0000010.0000000.0000000.0000000.000000
ABT26Mar21C70.00CALL70.00$49.60 / 10$54.35 / 1000527.858359%0.9999580.0050740.0000000.0000000.001918
ABT26Mar21P70.00PUT70.00$0.20 / 5400524.922398%-0.0000010.0000000.0000000.0000000.000000
ABT26Mar21C65.00CALL65.00$54.70 / 10$58.35 / 1000517.097093%0.9999580.0050760.0000000.0000000.001781
ABT26Mar21P65.00PUT65.00$0.01$0.11 / 7501538.856301%-0.0000010.0000000.0000000.0000000.000000
ABT26Mar21C60.00CALL60.00$58.40$59.50 / 2$64.35 / 103577.498586%0.9999580.0050780.0000000.0000000.001644
ABT26Mar21P60.00PUT60.00$0.01$0.11 / 7501600.999691%-0.0000010.0000000.0000000.0000000.000000