ABT Option Chain

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

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Mar21C120.00CALL120.00$0.35$0.35 / 178$1.36 / 3651,5192,45933.616071%0.509669-0.2634930.2989120.0250560.001661
ABT19Mar21C119.00CALL119.00$1.55$0.69 / 115$2.50 / 16074493040.073216%0.781428-0.1928480.2210690.0185310.002537
ABT19Mar21C110.00CALL110.00$9.60$9.10 / 40$10.40 / 402541,13262.980739%0.9999580.0050080.0000010.0000000.003014
ABT19Mar21C121.00CALL121.00$0.04$0.01 / 1$0.01 / 211511,1469.007837%0.235045-0.2038410.2303470.0193080.000768
ABT19Mar21C115.00CALL115.00$5.10$3.65 / 170$5.95 / 1541421,66580.377312%0.9999000.0048480.0001790.0000150.003150
ABT19Mar21C117.00CALL117.00$3.57$2.76 / 63$3.75 / 13911734347.277686%0.989291-0.0138570.0211340.0017710.003170
ABT19Mar21P120.00PUT120.00$0.01$0.01 / 2$0.03 / 11169751.233028%-0.490289-0.2684990.2989120.025056-0.001627
ABT19Mar21C128.00CALL128.00$0.01$0.01 / 66$0.04 / 838412658.679095%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C122.00CALL122.00$0.01$0.01 / 17275916.039647%0.071765-0.0909390.1025780.0085980.000235
ABT19Mar21P115.00PUT115.00$0.02$0.02 / 2$0.04 / 676962743.193031%-0.000058-0.0001590.0001790.0000150.000000
ABT19Mar21P118.00PUT118.00$0.13$0.01 / 5$0.10 / 1386421823.428954%-0.062226-0.0820720.0918620.007700-0.000206
ABT19Mar21P119.00PUT119.00$0.02$0.02 / 7$0.14 / 70353716.024656%-0.218530-0.1978540.2210690.018531-0.000723
ABT19Mar21C125.00CALL125.00$0.01$0.01 / 5$0.01 / 4345,62334.792066%0.000132-0.0003420.0003850.0000320.000000
ABT19Mar21P100.00PUT100.00$0.03$0.01 / 3$0.02 / 1331,338138.446320%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C105.00CALL105.00$15.09$14.50 / 115$16.65 / 17729187198.975016%0.9999580.0050090.0000010.0000000.002877
ABT19Mar21P116.00PUT116.00$0.05$0.05 / 9$0.08 / 185221,73941.655921%-0.001055-0.0023650.0026510.000222-0.000003
ABT19Mar21P124.00PUT124.00$4.35$3.15 / 54$4.55 / 61202049.186492%-0.998239-0.0086820.0041410.000347-0.003392
ABT19Mar21P114.00PUT114.00$0.05$0.05 / 16$0.05 / 1072012255.119883%-0.000002-0.0000060.0000060.0000010.000000
ABT19Mar21C118.00CALL118.00$1.56$1.92 / 60$2.85 / 1231825643.656345%0.937732-0.0770660.0918620.0077000.003027
ABT19Mar21C130.00CALL130.00$0.01$0.01 / 10123,67562.622819%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P122.00PUT122.00$2.24$1.35 / 112$2.94 / 1571230131.534757%-0.928193-0.0959450.1025780.008598-0.003108
ABT19Mar21C100.00CALL100.00$18.59$19.25 / 127$21.60 / 15211306233.800450%0.9999580.0050100.0000010.0000000.002740
ABT19Mar21P125.00PUT125.00$4.80$4.25 / 119$4.95 / 3082,92735.613509%-0.999826-0.0053470.0003850.000032-0.003424
ABT19Mar21P110.00PUT110.00$0.04$0.09 / 15581,14994.713174%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P123.00PUT123.00$5.00$1.32 / 31$4.45 / 3472343.260772%-0.985954-0.0287480.0267540.002243-0.003324
ABT19Mar21P112.00PUT112.00$0.07$0.07 / 1$1.27 / 38766132.328456%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C123.00CALL123.00$0.02$0.01 / 4$0.04 / 110635526.264138%0.014004-0.0237420.0267540.0022430.000046
ABT19Mar21P105.00PUT105.00$0.01$0.01 / 2$0.10 / 15241,198124.879534%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P117.00PUT117.00$0.01$0.01 / 1$0.15 / 177314434.917503%-0.010667-0.0188630.0211340.001771-0.000035
ABT19Mar21C116.00CALL116.00$4.35$3.75 / 92$5.30 / 143325075.456587%0.9989030.0026420.0026510.0002220.003175
ABT19Mar21P113.00PUT113.00$0.01$1.27 / 38351155.924397%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P130.00PUT130.00$9.25$7.85 / 30$11.75 / 3024592.159868%-0.999958-0.0050040.0000010.000000-0.003562
ABT19Mar21C127.00CALL127.00$0.01$0.01 / 2$0.76 / 359270994.474638%0.000001-0.0000010.0000010.0000000.000000
ABT19Mar21C124.00CALL124.00$0.03$0.03 / 2$0.03 / 322434.275202%0.001719-0.0036770.0041410.0003470.000006
ABT19Mar21C97.50CALL97.50$21.11$20.60 / 30$24.60 / 30231191.370462%0.9999580.0050110.0000010.0000000.002671
ABT19Mar21C140.00CALL140.00$0.01$0.01 / 101747111.724123%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P126.00PUT126.00$6.11$3.95 / 33$7.60 / 331159.063533%-0.999952-0.0050240.0000220.000002-0.003452
ABT19Mar21P121.00PUT121.00$1.00$0.05 / 116$2.08 / 160113716.020870%-0.764913-0.2088470.2303470.019308-0.002547
ABT19Mar21C180.00CALL180.00$0.73 / 7400467.841607%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P180.00PUT180.00$57.80 / 30$61.95 / 3000375.601223%-0.999958-0.0049930.0000010.000000-0.004932
ABT19Mar21C175.00CALL175.00$0.73 / 7400442.954078%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P175.00PUT175.00$52.90 / 30$56.80 / 3000347.338023%-0.999958-0.0049940.0000010.000000-0.004795
ABT19Mar21C170.00CALL170.00$0.01$0.01 / 2000315230.913696%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P170.00PUT170.00$49.45$47.80 / 30$51.75 / 3000302.058014%-0.999958-0.0049950.0000010.000000-0.004658
ABT19Mar21C165.00CALL165.00$0.01$1.27 / 46026443.443707%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P165.00PUT165.00$44.60$42.80 / 30$46.90 / 3000301.911777%-0.999958-0.0049960.0000010.000000-0.004521
ABT19Mar21C160.00CALL160.00$0.23$0.01 / 103194.683440%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P160.00PUT160.00$36.20$38.90 / 30$40.95 / 3000293.578288%-0.999958-0.0049970.0000010.000000-0.004384
ABT19Mar21C155.00CALL155.00$0.01$0.73 / 66020331.070238%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P155.00PUT155.00$34.15$32.80 / 30$35.70 / 3000257.478337%-0.999958-0.0049980.0000010.000000-0.004247
ABT19Mar21C150.00CALL150.00$0.01$0.01 / 50240155.229638%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P150.00PUT150.00$32.20$28.55 / 30$31.00 / 30078176.771184%-0.999958-0.0049990.0000010.000000-0.004110
ABT19Mar21C145.00CALL145.00$0.03$0.01 / 2090134.053850%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P145.00PUT145.00$22.60 / 30$27.35 / 3000186.743635%-0.999958-0.0050010.0000010.000000-0.003973
ABT19Mar21P140.00PUT140.00$14.50$17.70 / 30$21.85 / 3001152.332477%-0.999958-0.0050020.0000010.000000-0.003836
ABT19Mar21C136.00CALL136.00$0.05$0.60 / 3801187.189491%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P136.00PUT136.00$13.75 / 30$18.15 / 3000153.987491%-0.999958-0.0050030.0000010.000000-0.003726
ABT19Mar21C135.00CALL135.00$0.01$0.01 / 30098188.028872%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P135.00PUT135.00$9.90$12.55 / 30$17.00 / 30035146.860104%-0.999958-0.0050030.0000010.000000-0.003699
ABT19Mar21C134.00CALL134.00$0.11$0.61 / 6800171.997414%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P134.00PUT134.00$11.55 / 30$15.95 / 3000139.599255%-0.999958-0.0050030.0000010.000000-0.003671
ABT19Mar21C133.00CALL133.00$0.22$1.01 / 77012191.705001%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P133.00PUT133.00$10.60 / 30$15.00 / 3100132.198753%-0.999958-0.0050030.0000010.000000-0.003644
ABT19Mar21C132.00CALL132.00$0.01$0.42 / 69043139.848949%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P132.00PUT132.00$9.50 / 31$14.20 / 3000124.647064%-0.999958-0.0050030.0000010.000000-0.003616
ABT19Mar21C131.00CALL131.00$0.09$1.17 / 58010182.653031%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P131.00PUT131.00$8.60 / 30$12.75 / 300069.393332%-0.999958-0.0050040.0000010.000000-0.003589
ABT19Mar21C129.00CALL129.00$0.05$1.27 / 67075168.068053%0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P129.00PUT129.00$6.50 / 31$10.95 / 3000100.934481%-0.999958-0.0050040.0000010.000000-0.003534
ABT19Mar21P128.00PUT128.00$8.62$5.50 / 32$10.45 / 310292.614525%-0.999958-0.0050040.0000010.000000-0.003507
ABT19Mar21P127.00PUT127.00$7.77$4.80 / 34$8.90 / 340275.084443%-0.999958-0.0050050.0000010.000000-0.003479
ABT19Mar21C126.00CALL126.00$0.20$0.17 / 302014767.673825%0.000006-0.0000190.0000220.0000020.000000
ABT19Mar21C114.00CALL114.00$3.75$4.45 / 30$8.00 / 3003274.630312%0.9999560.0050020.0000060.0000010.003123
ABT19Mar21C113.00CALL113.00$4.20$5.30 / 43$8.95 / 4302071.717552%0.9999580.0050070.0000010.0000000.003096
ABT19Mar21C112.00CALL112.00$6.70$6.90 / 30$9.95 / 30017112.267965%0.9999580.0050080.0000010.0000000.003068
ABT19Mar21C111.00CALL111.00$7.17$7.40 / 30$10.95 / 300396.067651%0.9999580.0050080.0000010.0000000.003041
ABT19Mar21P111.00PUT111.00$0.24$1.27 / 3805181.789414%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C109.00CALL109.00$8.10$9.25 / 30$13.10 / 3001113.513325%0.9999580.0050080.0000010.0000000.002986
ABT19Mar21P109.00PUT109.00$1.27 / 3800207.115422%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C108.00CALL108.00$10.25 / 30$14.15 / 3000126.128983%0.9999580.0050090.0000010.0000000.002959
ABT19Mar21P108.00PUT108.00$0.05$1.27 / 3805219.650532%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C107.00CALL107.00$11.25 / 30$13.95 / 3000155.755939%0.9999580.0050090.0000010.0000000.002932
ABT19Mar21P107.00PUT107.00$0.17$1.27 / 34011232.126908%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21P97.50PUT97.50$0.03$0.14 / 1670595211.459792%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C95.00CALL95.00$28.43$22.80 / 30$27.50 / 31023229.389689%0.9999580.0050120.0000010.0000000.002603
ABT19Mar21P95.00PUT95.00$0.03$0.01 / 25$0.04 / 460918183.398444%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C90.00CALL90.00$28.25$28.30 / 135$31.60 / 1460226353.575037%0.9999580.0050130.0000010.0000000.002466
ABT19Mar21P90.00PUT90.00$0.01$0.01 / 15$0.19 / 1590252265.176368%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C85.00CALL85.00$31.72$33.25 / 30$36.00 / 3006406.907419%0.9999580.0050140.0000010.0000000.002329
ABT19Mar21P85.00PUT85.00$0.01$0.05 / 990313282.901381%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C80.00CALL80.00$37.85$37.55 / 33$42.50 / 31041179.259688%0.9999580.0050150.0000010.0000000.002192
ABT19Mar21P80.00PUT80.00$0.20$0.21 / 1870137401.687566%-0.0000010.0000000.0000010.0000000.000000
ABT19Mar21C75.00CALL75.00$48.55$43.10 / 30$47.30 / 3001444.037411%0.9999580.0050160.0000000.0000000.002055
ABT19Mar21P75.00PUT75.00$0.04$0.09 / 1580175403.247998%-0.0000010.0000000.0000000.0000000.000000
ABT19Mar21C70.00CALL70.00$46.81$48.90 / 30$51.80 / 3002554.425965%0.9999580.0050170.0000000.0000000.001918
ABT19Mar21P70.00PUT70.00$0.05$0.57 / 2603615.477598%-0.0000010.0000000.0000000.0000000.000000
ABT19Mar21C65.00CALL65.00$57.95$53.15 / 30$57.20 / 3001550.054536%0.9999580.0050180.0000000.0000000.001781
ABT19Mar21P65.00PUT65.00$0.04$0.21 / 17101,123578.436275%-0.0000010.0000000.0000000.0000000.000000
ABT19Mar21C60.00CALL60.00$52.71$58.25 / 30$62.15 / 30010628.558889%0.9999580.0050190.0000000.0000000.001644
ABT19Mar21P60.00PUT60.00$0.11$0.34 / 34010697.902032%-0.0000010.0000000.0000000.0000000.000000
ABT19Mar21C55.00CALL55.00$54.81$62.75 / 30$67.50 / 3100648.430470%0.9999580.0050200.0000000.0000000.001507
ABT19Mar21P55.00PUT55.00$0.01$0.21 / 1560866719.134885%-0.0000010.0000000.0000000.0000000.000000