ABT Option Chain

End of day data from July 9, 2021 for ABT options expired on July 9, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $122.11 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT9Jul21C120.00CALL120.00$0.01$0.05 / 425199998.507566%0.373566-0.2855170.2496200.0236900.001212
ABT9Jul21C119.00CALL119.00$0.64$0.59 / 40$0.78 / 527032215.427868%0.631823-0.2829260.2484410.0235780.002044
ABT9Jul21C118.00CALL118.00$1.74$1.43 / 104$1.80 / 1513339423.447232%0.841662-0.1792630.1592460.0151130.002711
ABT9Jul21C114.00CALL114.00$5.49$5.50 / 88$6.00 / 919820174.400083%0.9998580.0044800.0002620.0000250.003123
ABT9Jul21C121.00CALL121.00$0.01$0.03 / 558935615.971556%0.164513-0.1871610.1632960.0154970.000535
ABT9Jul21P119.00PUT119.00$0.02$0.02 / 576646.391582%-0.368136-0.2877020.2484410.023578-0.001216
ABT9Jul21C115.00CALL115.00$4.63$4.50 / 81$4.80 / 20681,33855.661251%0.9987360.0017030.0026690.0002530.003147
ABT9Jul21C117.00CALL117.00$2.64$2.39 / 117$2.81 / 335645232.192742%0.952680-0.0702620.0650030.0061690.003050
ABT9Jul21C123.00CALL123.00$0.02$0.03 / 544810031.076605%0.011684-0.0230960.0201160.0019090.000038
ABT9Jul21C122.00CALL122.00$0.01$0.02 / 113510622.008145%0.052149-0.0806540.0702930.0066710.000170
ABT9Jul21P120.00PUT120.00$0.55$0.08 / 50$0.51 / 4835295.744100%-0.626393-0.2902920.2496200.023690-0.002075
ABT9Jul21C108.00CALL108.00$11.56$11.50 / 53$12.00 / 572378132.073693%0.9999590.0047890.0000010.0000000.002959
ABT9Jul21P121.00PUT121.00$1.17$1.15 / 15$1.51 / 57203111.515644%-0.835446-0.1919350.1632960.015497-0.002780
ABT9Jul21C116.00CALL116.00$3.43$3.55 / 51$3.95 / 671756253.914957%0.990520-0.0144890.0167020.0015850.003147
ABT9Jul21C113.00CALL113.00$6.40$6.55 / 45$6.85 / 22159479.449934%0.9999540.0047650.0000160.0000010.003096
ABT9Jul21C112.00CALL112.00$7.63$7.55 / 40$8.20 / 1461355105.234753%0.9999590.0047840.0000010.0000000.003068
ABT9Jul21C124.00CALL124.00$0.01$0.03 / 49115038.044472%0.001835-0.0044400.0038650.0003670.000006
ABT9Jul21P117.00PUT117.00$0.02$0.03 / 301127224.279704%-0.047279-0.0750410.0650030.006169-0.000156
ABT9Jul21C130.00CALL130.00$0.02$0.03 / 5731775.785925%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P115.00PUT115.00$0.02$0.03 / 20732739.508249%-0.001223-0.0030780.0026690.000253-0.000004
ABT9Jul21P112.00PUT112.00$0.02$0.03 / 755961.347677%-0.000001-0.0000010.0000010.0000000.000000
ABT9Jul21P118.00PUT118.00$0.02$0.03 / 20412416.177053%-0.158297-0.1840410.1592460.015113-0.000522
ABT9Jul21P113.00PUT113.00$0.02$0.03 / 20423154.143501%-0.000005-0.0000180.0000160.0000010.000000
ABT9Jul21C126.00CALL126.00$0.02$0.03 / 5524951.272126%0.000016-0.0000520.0000450.0000040.000000
ABT9Jul21C125.00CALL125.00$0.01$0.03 / 66230644.759579%0.000202-0.0005790.0005040.0000480.000001
ABT9Jul21C109.00CALL109.00$10.78$10.25 / 17$11.20 / 52231119.637288%0.9999590.0047880.0000010.0000000.002986
ABT9Jul21P111.00PUT111.00$0.01$0.03 / 3012368.511343%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P108.00PUT108.00$0.03$0.03 / 518989.878832%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C140.00CALL140.00$0.03$0.03 / 5404130.122654%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P140.00PUT140.00$20.05 / 16$20.55 / 1600114.280057%-0.999959-0.0047510.0000010.000000-0.003836
ABT9Jul21C135.00CALL135.00$0.12$0.03 / 5027103.956221%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P135.00PUT135.00$21.40$15.10 / 16$15.50 / 1601109.314420%-0.999959-0.0047570.0000010.000000-0.003699
ABT9Jul21P131.00PUT131.00$17.35$10.65 / 17$12.25 / 190199.154324%-0.999959-0.0047620.0000010.000000-0.003589
ABT9Jul21C131.00CALL131.00$0.03$0.03 / 5014081.610293%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P130.00PUT130.00$12.15$9.90 / 16$10.60 / 170470.992615%-0.999959-0.0047630.0000010.000000-0.003562
ABT9Jul21P129.00PUT129.00$14.70$8.45 / 17$10.15 / 520272.097068%-0.999959-0.0047640.0000010.000000-0.003534
ABT9Jul21C129.00CALL129.00$0.03$0.03 / 501169.852857%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P128.00PUT128.00$7.50 / 19$9.10 / 580059.483034%-0.999959-0.0047660.0000010.000000-0.003507
ABT9Jul21C128.00CALL128.00$0.02$0.13 / 82029282.950151%0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C127.00CALL127.00$0.03$0.03 / 5509957.608983%0.000001-0.0000030.0000030.0000000.000000
ABT9Jul21P127.00PUT127.00$7.15$7.00 / 15$7.65 / 530753.548854%-0.999958-0.0047700.0000030.000000-0.003479
ABT9Jul21P126.00PUT126.00$5.90 / 16$6.60 / 160043.259093%-0.999943-0.0048190.0000450.000004-0.003452
ABT9Jul21P125.00PUT125.00$13.67$4.45 / 16$5.55 / 450043.907603%-0.999757-0.0053480.0005040.000048-0.003424
ABT9Jul21P124.00PUT124.00$3.90 / 50$4.85 / 590028.743244%-0.998123-0.0092100.0038650.000367-0.003391
ABT9Jul21P123.00PUT123.00$5.20$2.89 / 16$3.65 / 500644.039173%-0.988274-0.0278680.0201160.001909-0.003332
ABT9Jul21P122.00PUT122.00$3.05$2.16 / 15$2.48 / 1601316.636337%-0.947809-0.0854270.0702930.006671-0.003173
ABT9Jul21P116.00PUT116.00$0.16$0.03 / 30065032.003819%-0.009439-0.0192680.0167020.001585-0.000031
ABT9Jul21P114.00PUT114.00$0.05$0.03 / 10090146.872284%-0.000100-0.0003020.0002620.0000250.000000
ABT9Jul21C111.00CALL111.00$8.45$8.15 / 19$9.40 / 58055106.198482%0.9999590.0047860.0000010.0000000.003041
ABT9Jul21P110.00PUT110.00$0.02$0.01 / 5011865.358745%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C110.00CALL110.00$9.13$9.45 / 16$10.25 / 17064123.402388%0.9999590.0047870.0000010.0000000.003014
ABT9Jul21P109.00PUT109.00$0.15$0.03 / 806882.764474%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C107.00CALL107.00$12.13$12.35 / 16$12.95 / 17068126.861338%0.9999590.0047900.0000010.0000000.002932
ABT9Jul21P107.00PUT107.00$0.05$0.03 / 5014496.995707%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P106.00PUT106.00$0.05$0.03 / 5052104.122186%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C106.00CALL106.00$10.20$13.50 / 16$14.10 / 17017157.296724%0.9999590.0047910.0000010.0000000.002904
ABT9Jul21C105.00CALL105.00$13.80$14.50 / 16$15.00 / 17076160.251662%0.9999590.0047930.0000010.0000000.002877
ABT9Jul21P105.00PUT105.00$0.02$0.03 / 50192111.264871%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C104.00CALL104.00$15.20 / 16$16.25 / 1600165.884336%0.9999590.0047940.0000010.0000000.002849
ABT9Jul21P104.00PUT104.00$0.04$0.03 / 50114118.425977%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21P103.00PUT103.00$0.03$0.18 / 20050167.497004%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C103.00CALL103.00$16.50 / 16$17.05 / 1600182.743549%0.9999590.0047950.0000010.0000000.002822
ABT9Jul21P102.00PUT102.00$0.01$0.03 / 50558132.830706%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C102.00CALL102.00$17.00 / 17$18.55 / 1700192.297006%0.9999590.0047960.0000010.0000000.002795
ABT9Jul21P101.00PUT101.00$0.02$0.18 / 5001185.484655%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C101.00CALL101.00$10.10$17.80 / 17$19.75 / 5603201.876215%0.9999590.0047970.0000010.0000000.002767
ABT9Jul21P100.00PUT100.00$0.01$0.03 / 7051147.364514%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C100.00CALL100.00$19.50$19.25 / 16$20.35 / 16010215.395883%0.9999590.0047980.0000010.0000000.002740
ABT9Jul21C99.00CALL99.00$20.10 / 16$21.50 / 1600225.167964%0.9999590.0048000.0000010.0000000.002712
ABT9Jul21P99.00PUT99.00$0.01$0.03 / 503154.689891%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C98.50CALL98.50$20.60 / 16$21.80 / 1600212.248406%0.9999590.0048000.0000010.0000000.002699
ABT9Jul21P98.50PUT98.50$0.34$0.03 / 7062158.367601%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C98.00CALL98.00$20.25$20.55 / 17$22.30 / 1701188.634017%0.9999590.0048010.0000010.0000000.002685
ABT9Jul21P98.00PUT98.00$0.03 / 3000162.058024%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C97.00CALL97.00$22.25 / 16$23.45 / 1600252.874040%0.9999590.0048020.0000010.0000000.002658
ABT9Jul21P97.00PUT97.00$0.03 / 500169.472212%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C95.00CALL95.00$17.85$24.25 / 17$25.00 / 1900225.807855%0.9999590.0048040.0000010.0000000.002603
ABT9Jul21P95.00PUT95.00$0.04$0.03 / 50149184.447337%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C90.00CALL90.00$29.25 / 15$30.15 / 1500292.885294%0.9999590.0048100.0000010.0000000.002466
ABT9Jul21P90.00PUT90.00$0.03 / 3000222.882915%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C85.00CALL85.00$33.60 / 15$35.80 / 1500342.746216%0.9999590.0048160.0000010.0000000.002329
ABT9Jul21P85.00PUT85.00$0.03 / 3000262.992042%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C80.00CALL80.00$37.65 / 15$41.35 / 3900382.321326%0.9999590.0048220.0000010.0000000.002192
ABT9Jul21P80.00PUT80.00$0.03 / 3000305.108288%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C75.00CALL75.00$42.85 / 15$45.95 / 1500400.669847%0.9999590.0048280.0000010.0000000.002055
ABT9Jul21P75.00PUT75.00$0.03 / 500349.592770%-0.0000010.0000000.0000010.0000000.000000
ABT9Jul21C70.00CALL70.00$48.25 / 15$50.75 / 1500334.022404%0.9999590.0048340.0000000.0000000.001918
ABT9Jul21P70.00PUT70.00$0.03 / 500396.852646%-0.0000010.0000000.0000000.0000000.000000