ABT Option Chain

End of day data from April 23, 2021 for ABT options expired on April 23, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT23Apr21P124.00PUT124.00$0.69$0.15 / 58$1.24 / 481,5231,5119.997005%-0.656371-0.2902910.2357040.023754-0.002246
ABT23Apr21C123.00CALL123.00$0.57$0.13 / 54$0.98 / 67551,12613.432912%0.593799-0.2997330.2485050.0250440.001985
ABT23Apr21C124.00CALL124.00$0.01$0.03 / 3$0.13 / 16430153011.472615%0.343589-0.2853730.2357040.0237540.001152
ABT23Apr21C125.00CALL125.00$0.03$0.01 / 1$0.02 / 1428293614.389723%0.149734-0.1809920.1492150.0150380.000503
ABT23Apr21P120.00PUT120.00$0.05$0.01 / 5$0.01 / 220467124.997797%-0.014290-0.0284160.0232740.002345-0.000049
ABT23Apr21P123.00PUT123.00$0.02$0.02 / 1$0.03 / 51527535.254045%-0.406161-0.3046510.2485050.025044-0.001385
ABT23Apr21P115.00PUT115.00$0.01$0.01 / 1$0.02 / 148932159.212626%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C122.00CALL122.00$1.72$1.06 / 58$2.03 / 657121625.416163%0.811256-0.2068760.1731400.0174490.002700
ABT23Apr21C130.00CALL130.00$0.01$0.01 / 1$0.01 / 86662643.240085%0.000018-0.0000600.0000490.0000050.000000
ABT23Apr21C133.00CALL133.00$0.01$0.01 / 26$0.03 / 384826764.733466%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C127.00CALL127.00$0.01$0.01 / 15$0.02 / 54442327.649227%0.010945-0.0224470.0184750.0018620.000037
ABT23Apr21P121.00PUT121.00$0.02$0.02 / 1$0.01 / 1281,33819.717221%-0.062607-0.0964060.0789050.007952-0.000213
ABT23Apr21P118.00PUT118.00$0.01$0.01 / 1$0.02 / 142751839.854992%-0.000218-0.0006410.0005250.000053-0.000001
ABT23Apr21C128.00CALL128.00$0.01$0.01 / 1$0.01 / 12643531.931353%0.001794-0.0044740.0036810.0003710.000006
ABT23Apr21C126.00CALL126.00$0.01$0.01 / 15$0.01 / 12637619.871831%0.047717-0.0772960.0636590.0064150.000160
ABT23Apr21C120.00CALL120.00$3.26$3.10 / 114$3.55 / 42564224.686402%0.985669-0.0234960.0232740.0023450.003239
ABT23Apr21P125.00PUT125.00$1.72$1.28 / 55$2.11 / 582030419.194752%-0.850226-0.1859090.1492150.015038-0.002922
ABT23Apr21C121.00CALL121.00$2.87$2.08 / 82$2.59 / 681755320.417107%0.937353-0.0914870.0789050.0079520.003102
ABT23Apr21P119.00PUT119.00$0.01$0.01 / 5$0.02 / 141787033.280102%-0.002181-0.0053630.0043950.000443-0.000007
ABT23Apr21C129.00CALL129.00$0.01$0.01 / 41125837.659114%0.000210-0.0006180.0005080.0000510.000001
ABT23Apr21P122.00PUT122.00$0.02$0.01 / 20$0.04 / 311111,42213.928349%-0.188704-0.2117950.1731400.017449-0.000642
ABT23Apr21C119.00CALL119.00$4.60$4.20 / 30$4.50 / 321026237.944311%0.997778-0.0004440.0043950.0004430.003253
ABT23Apr21C118.00CALL118.00$5.37$5.05 / 6$5.95 / 674760.574837%0.9997420.0042790.0005250.0000530.003232
ABT23Apr21P117.00PUT117.00$0.01$0.01 / 1$0.02 / 14728346.352268%-0.000014-0.0000480.0000390.0000040.000000
ABT23Apr21P116.00PUT116.00$0.01$0.01 / 1$0.02 / 5652952.799626%-0.000001-0.0000020.0000020.0000000.000000
ABT23Apr21P129.00PUT129.00$5.40$4.90 / 20$6.20 / 204532.415444%-0.999750-0.0055340.0005080.000051-0.003534
ABT23Apr21P126.00PUT126.00$2.29$1.90 / 7$3.00 / 634428.191852%-0.952243-0.0822130.0636590.006415-0.003292
ABT23Apr21P113.00PUT113.00$0.01$0.01 / 1$0.31 / 36278106.118443%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P100.00PUT100.00$0.01$0.01 / 12524149.908156%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P130.00PUT130.00$6.80$6.10 / 6$7.15 / 2511061.193707%-0.999942-0.0049750.0000490.000005-0.003562
ABT23Apr21P127.00PUT127.00$3.20$2.82 / 6$3.90 / 313744.224086%-0.989015-0.0273640.0184750.001862-0.003443
ABT23Apr21P114.00PUT114.00$0.01$0.02 / 7115368.162101%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P109.00PUT109.00$0.01$0.01 / 1$0.03 / 121205101.072525%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P105.00PUT105.00$0.01$0.03 / 121168134.336977%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C155.00CALL155.00$0.01$0.33 / 49022255.245673%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P155.00PUT155.00$30.50 / 7$32.80 / 100158.276456%-0.999960-0.0049070.0000010.000000-0.004247
ABT23Apr21C150.00CALL150.00$0.02$0.01 / 12064137.752863%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P150.00PUT150.00$25.50 / 6$28.20 / 600207.422820%-0.999960-0.0049090.0000010.000000-0.004110
ABT23Apr21C145.00CALL145.00$0.04$0.04 / 1805136.938690%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P145.00PUT145.00$20.50 / 6$22.75 / 100115.230443%-0.999960-0.0049100.0000010.000000-0.003973
ABT23Apr21P140.00PUT140.00$15.55 / 6$17.65 / 60096.518261%-0.999960-0.0049120.0000010.000000-0.003836
ABT23Apr21C140.00CALL140.00$0.01$0.01 / 5013193.645852%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C135.00CALL135.00$0.01$0.01 / 76025969.458804%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P135.00PUT135.00$10.75 / 6$12.70 / 60094.324384%-0.999960-0.0049140.0000010.000000-0.003699
ABT23Apr21P133.00PUT133.00$12.39$8.75 / 4$10.50 / 40039.333587%-0.999960-0.0049150.0000010.000000-0.003644
ABT23Apr21C132.00CALL132.00$0.02$0.01 / 6$0.04 / 238019661.027798%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21P132.00PUT132.00$6.55 / 6$10.75 / 60054.081927%-0.999960-0.0049150.0000010.000000-0.003616
ABT23Apr21C131.00CALL131.00$0.03$0.02 / 12013153.398454%0.000001-0.0000040.0000030.0000000.000000
ABT23Apr21P131.00PUT131.00$6.85 / 6$8.25 / 60058.103098%-0.999959-0.0049190.0000030.000000-0.003589
ABT23Apr21P128.00PUT128.00$8.33$3.95 / 7$4.85 / 20236.559276%-0.998165-0.0093910.0036810.000371-0.003501
ABT23Apr21C117.00CALL117.00$7.12$6.05 / 6$7.00 / 60872.063596%0.9999460.0048720.0000390.0000040.003205
ABT23Apr21C116.00CALL116.00$6.87$7.15 / 4$7.75 / 601170.898272%0.9999590.0049190.0000020.0000000.003178
ABT23Apr21C115.00CALL115.00$10.30$7.05 / 6$9.75 / 605668.306198%0.9999600.0049210.0000010.0000000.003151
ABT23Apr21C114.00CALL114.00$5.55$8.80 / 6$10.25 / 60498.221705%0.9999600.0049210.0000010.0000000.003123
ABT23Apr21C113.00CALL113.00$6.25$9.35 / 6$11.30 / 60068.187883%0.9999600.0049220.0000010.0000000.003096
ABT23Apr21P112.00PUT112.00$0.03$0.02 / 12026081.313326%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C112.00CALL112.00$10.20$10.85 / 6$12.00 / 60196.860960%0.9999600.0049220.0000010.0000000.003068
ABT23Apr21P111.00PUT111.00$0.10$0.03 / 1106992.829555%0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C111.00CALL111.00$10.00$10.90 / 1$14.30 / 100134.298554%0.9999600.0049230.0000010.0000000.003041
ABT23Apr21C110.00CALL110.00$9.35$12.35 / 6$14.85 / 600143.301106%0.9999600.0049230.0000010.0000000.003014
ABT23Apr21P110.00PUT110.00$0.02$0.03 / 12028799.702915%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C109.00CALL109.00$13.70 / 6$15.40 / 600144.969187%0.9999600.0049230.0000010.0000000.002986
ABT23Apr21P108.00PUT108.00$0.06$0.22 / 34089158.360266%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C108.00CALL108.00$13.55 / 6$16.10 / 600105.181274%0.9999600.0049240.0000010.0000000.002959
ABT23Apr21P107.00PUT107.00$0.01$0.01 / 153$0.02 / 120371110.447088%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C107.00CALL107.00$14.95 / 6$17.00 / 60099.879019%0.9999600.0049240.0000010.0000000.002932
ABT23Apr21P106.00PUT106.00$0.05$0.03 / 12031127.360981%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C106.00CALL106.00$15.25$15.05 / 1$18.10 / 600129.101008%0.9999600.0049240.0000010.0000000.002904
ABT23Apr21C105.00CALL105.00$17.35 / 6$19.65 / 600169.873056%0.9999600.0049250.0000010.0000000.002877
ABT23Apr21P104.00PUT104.00$0.04$0.03 / 12036141.345101%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C104.00CALL104.00$18.30 / 3$20.65 / 300172.300974%0.9999600.0049250.0000010.0000000.002849
ABT23Apr21C100.00CALL100.00$21.90 / 6$25.15 / 600218.368468%0.9999600.0049260.0000010.0000000.002740
ABT23Apr21P95.00PUT95.00$0.20 / 3000271.749463%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C95.00CALL95.00$26.50 / 6$30.20 / 600209.924829%0.9999600.0049280.0000010.0000000.002603
ABT23Apr21P90.00PUT90.00$0.30$0.02 / 1200233.409298%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C90.00CALL90.00$32.85$32.25 / 6$35.00 / 600335.163430%0.9999600.0049300.0000010.0000000.002466
ABT23Apr21P85.00PUT85.00$0.46$0.02 / 13060271.668074%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C85.00CALL85.00$36.05 / 2$41.00 / 1000357.018288%0.9999600.0049320.0000010.0000000.002329
ABT23Apr21P80.00PUT80.00$0.45$0.24 / 30060432.772443%-0.0000010.0000000.0000010.0000000.000000
ABT23Apr21C80.00CALL80.00$41.00 / 10$46.00 / 1000397.441387%0.9999600.0049340.0000010.0000000.002192
ABT23Apr21P75.00PUT75.00$1.01$0.02 / 1502354.490929%-0.0000010.0000000.0000000.0000000.000000
ABT23Apr21C75.00CALL75.00$46.00 / 10$50.95 / 800437.155067%0.9999600.0049350.0000000.0000000.002055
ABT23Apr21P70.00PUT70.00$0.13$0.02 / 16040399.773312%-0.0000010.0000000.0000000.0000000.000000
ABT23Apr21C70.00CALL70.00$51.05 / 7$56.00 / 1000517.320861%0.9999600.0049370.0000000.0000000.001918
ABT23Apr21P65.00PUT65.00$0.11$0.02 / 17040448.225759%-0.0000010.0000000.0000000.0000000.000000
ABT23Apr21C65.00CALL65.00$58.95$56.00 / 10$60.95 / 801549.241980%0.9999600.0049390.0000000.0000000.001781
ABT23Apr21C60.00CALL60.00$61.05 / 7$66.00 / 1000642.974287%0.9999600.0049410.0000000.0000000.001644
ABT23Apr21P60.00PUT60.00$0.01$0.02 / 1801500.415298%-0.0000010.0000000.0000000.0000000.000000