ABT Option Chain

End of day data from May 21, 2021 for ABT options expired on May 21, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT21May21C118.00CALL118.00$0.07$0.04 / 101$0.46 / 3488581,00020.632508%0.297008-0.2038080.2917650.0212620.000949
ABT21May21C120.00CALL120.00$0.02$0.01 / 10$0.02 / 197912,25422.279686%0.014050-0.0211620.0301770.0021990.000045
ABT21May21P118.00PUT118.00$0.51$0.63 / 75$1.63 / 827311,38531.250132%-0.702950-0.2087640.2917650.021262-0.002284
ABT21May21P119.00PUT119.00$1.89$1.24 / 182$2.04 / 305436037.815596%-0.914293-0.0973660.1319450.009615-0.002986
ABT21May21C121.00CALL121.00$0.02$0.01 / 1$0.04 / 8437882931.601888%0.001277-0.0024920.0035500.0002590.000004
ABT21May21C119.00CALL119.00$0.03$0.01 / 6$0.05 / 21235337517.415479%0.085665-0.0924090.1319450.0096150.000274
ABT21May21P120.00PUT120.00$2.94$2.64 / 93$3.10 / 322382,97643.166466%-0.985907-0.0261190.0301770.002199-0.003243
ABT21May21C110.00CALL110.00$7.30$6.85 / 71$7.40 / 722022,14163.850732%0.9999580.0049580.0000010.0000000.003014
ABT21May21P116.00PUT116.00$0.02$0.01 / 30$0.03 / 3716650513.954244%-0.123362-0.1215840.1719390.012530-0.000399
ABT21May21C115.00CALL115.00$2.97$1.92 / 30$2.84 / 2111311,80521.815925%0.978003-0.0262270.0441680.0032190.003080
ABT21May21P117.00PUT117.00$0.06$0.01 / 21$0.03 / 21264385.148810%-0.378626-0.2274530.3206120.023364-0.001226
ABT21May21C130.00CALL130.00$0.01$0.02 / 1$0.01 / 201106,64181.888415%0.0000010.0000000.0000010.0000000.000000
ABT21May21C123.00CALL123.00$0.01$0.01 / 1$0.02 / 18727241.804203%0.000002-0.0000050.0000070.0000010.000000
ABT21May21C122.00CALL122.00$0.01$0.01 / 1$0.04 / 1077858638.489984%0.000064-0.0001530.0002180.0000160.000000
ABT21May21P115.00PUT115.00$0.01$0.01 / 1$0.05 / 224432,99623.597849%-0.021955-0.0311850.0441680.003219-0.000071
ABT21May21P121.00PUT121.00$3.90$3.75 / 20$4.05 / 303412155.415367%-0.998681-0.0074480.0035500.000259-0.003311
ABT21May21C117.00CALL117.00$0.58$0.10 / 33$0.34 / 30322963.348432%0.621332-0.2224960.3206120.0233640.001979
ABT21May21C124.00CALL124.00$0.01$0.01 / 1$0.03 / 452823549.906245%0.0000010.0000000.0000010.0000000.000000
ABT21May21P114.00PUT114.00$0.01$0.01 / 2$0.03 / 761640429.321456%-0.001994-0.0037610.0053310.000388-0.000006
ABT21May21C100.00CALL100.00$18.19$16.85 / 30$17.55 / 301640157.416281%0.9999580.0049590.0000010.0000000.002740
ABT21May21P125.00PUT125.00$7.75$7.05 / 199$8.05 / 101484657.641090%-0.999958-0.0049560.0000010.000000-0.003425
ABT21May21C105.00CALL105.00$12.55$11.60 / 30$13.10 / 401163109.511212%0.9999580.0049590.0000010.0000000.002877
ABT21May21C125.00CALL125.00$0.01$0.01 / 19$0.01 / 5107,27951.102973%0.0000010.0000000.0000010.0000000.000000
ABT21May21P113.00PUT113.00$0.03$0.01 / 4$0.03 / 501061536.611701%-0.000088-0.0002090.0002960.0000220.000000
ABT21May21P126.00PUT126.00$8.55$6.60 / 30$10.45 / 3071455.516666%-0.999958-0.0049560.0000010.000000-0.003452
ABT21May21P110.00PUT110.00$0.02$0.03 / 5652,78061.478632%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C126.00CALL126.00$0.03$0.01 / 1$0.03 / 43358962.041651%0.0000010.0000000.0000010.0000000.000000
ABT21May21P124.00PUT124.00$5.51$6.45 / 105$7.15 / 73310373.611746%-0.999958-0.0049560.0000010.000000-0.003397
ABT21May21P122.00PUT122.00$4.50$4.15 / 228$5.05 / 11332943.288248%-0.999894-0.0051100.0002180.000016-0.003342
ABT21May21P112.00PUT112.00$0.01$0.01 / 28$0.03 / 55326143.771583%-0.000002-0.0000050.0000070.0000010.000000
ABT21May21P105.00PUT105.00$0.02$0.02 / 2$0.01 / 132,95889.337594%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C116.00CALL116.00$2.84$0.72 / 51$1.29 / 3028112.884941%0.876595-0.1166270.1719390.0125300.002779
ABT21May21P140.00PUT140.00$22.90$22.35 / 83$23.15 / 451801172.239407%-0.999958-0.0049540.0000010.000000-0.003836
ABT21May21C135.00CALL135.00$0.01$0.03 / 4513,238117.336534%0.0000010.0000000.0000010.0000000.000000
ABT21May21C133.00CALL133.00$0.01$0.18 / 24136142.499439%0.0000010.0000000.0000010.0000000.000000
ABT21May21C129.00CALL129.00$0.02$0.03 / 48127783.853052%0.0000010.0000000.0000010.0000000.000000
ABT21May21P185.00PUT185.00$65.50 / 31$69.95 / 3000367.487656%-0.999958-0.0049480.0000000.000000-0.005068
ABT21May21C185.00CALL185.00$0.15$0.18 / 10301406.121336%0.0000000.0000000.0000000.0000000.000000
ABT21May21P180.00PUT180.00$60.50 / 31$65.30 / 100407.911944%-0.999958-0.0049480.0000000.000000-0.004932
ABT21May21C180.00CALL180.00$0.07$0.12 / 7804364.586422%0.0000000.0000000.0000000.0000000.000000
ABT21May21P175.00PUT175.00$55.50 / 31$59.80 / 3000261.783474%-0.999958-0.0049490.0000000.000000-0.004795
ABT21May21C175.00CALL175.00$0.10$0.03 / 2706291.405647%0.0000000.0000000.0000000.0000000.000000
ABT21May21P170.00PUT170.00$47.60$50.50 / 31$54.80 / 3000244.771472%-0.999958-0.0049500.0000010.000000-0.004658
ABT21May21C170.00CALL170.00$0.11$0.12 / 85038323.327948%0.0000010.0000000.0000010.0000000.000000
ABT21May21C165.00CALL165.00$0.01$0.01 / 800217227.000138%0.0000010.0000000.0000010.0000000.000000
ABT21May21P165.00PUT165.00$53.43$45.50 / 31$49.85 / 3000258.035438%-0.999958-0.0049500.0000010.000000-0.004521
ABT21May21P160.00PUT160.00$50.00$40.50 / 31$44.80 / 3000208.720309%-0.999958-0.0049510.0000010.000000-0.004384
ABT21May21C160.00CALL160.00$0.02$0.05 / 39027247.911922%0.0000010.0000000.0000010.0000000.000000
ABT21May21C155.00CALL155.00$0.10$0.01 / 10107189.466421%0.0000010.0000000.0000010.0000000.000000
ABT21May21P155.00PUT155.00$34.81$35.50 / 31$40.20 / 3001278.010915%-0.999958-0.0049520.0000010.000000-0.004247
ABT21May21C150.00CALL150.00$0.01$0.01 / 20382169.444781%0.0000010.0000000.0000010.0000000.000000
ABT21May21P150.00PUT150.00$30.01$30.50 / 31$34.65 / 3203238.592798%-0.999958-0.0049520.0000010.000000-0.004110
ABT21May21C145.00CALL145.00$0.01$0.01 / 110172148.451496%0.0000010.0000000.0000010.0000000.000000
ABT21May21P145.00PUT145.00$19.40$25.70 / 30$29.40 / 3006198.708605%-0.999958-0.0049530.0000010.000000-0.003973
ABT21May21C140.00CALL140.00$0.01$0.01 / 101,462126.359618%0.0000010.0000000.0000010.0000000.000000
ABT21May21P135.00PUT135.00$17.74$15.55 / 30$19.60 / 3000135.117311%-0.999958-0.0049550.0000010.000000-0.003699
ABT21May21P133.00PUT133.00$15.10$13.60 / 30$17.50 / 3000155.345135%-0.999958-0.0049550.0000010.000000-0.003644
ABT21May21C132.00CALL132.00$0.03$0.01 / 15010888.235899%0.0000010.0000000.0000010.0000000.000000
ABT21May21P132.00PUT132.00$7.85$13.15 / 30$15.80 / 3002126.780417%-0.999958-0.0049550.0000010.000000-0.003616
ABT21May21C131.00CALL131.00$0.03$0.02 / 107690.380565%0.0000010.0000000.0000010.0000000.000000
ABT21May21P131.00PUT131.00$7.20$11.60 / 30$15.40 / 300082.065168%-0.999958-0.0049550.0000010.000000-0.003589
ABT21May21P130.00PUT130.00$10.70$12.05 / 167$13.15 / 53076577.801996%-0.999958-0.0049550.0000010.000000-0.003562
ABT21May21P129.00PUT129.00$7.45$9.60 / 30$13.50 / 300091.794836%-0.999958-0.0049550.0000010.000000-0.003534
ABT21May21C128.00CALL128.00$0.03$0.03 / 37034177.948285%0.0000010.0000000.0000010.0000000.000000
ABT21May21P128.00PUT128.00$11.25$9.60 / 30$11.60 / 3001378.399300%-0.999958-0.0049560.0000010.000000-0.003507
ABT21May21P127.00PUT127.00$8.90$7.65 / 30$11.45 / 30018104.124908%-0.999958-0.0049560.0000010.000000-0.003479
ABT21May21C127.00CALL127.00$0.03$0.03 / 28039471.930406%0.0000010.0000000.0000010.0000000.000000
ABT21May21P123.00PUT123.00$5.33$4.45 / 47$6.45 / 4307324.161529%-0.999956-0.0049610.0000070.000001-0.003370
ABT21May21C114.00CALL114.00$3.75$2.08 / 30$4.50 / 340371.845028%0.9979630.0011970.0053310.0003880.003117
ABT21May21C113.00CALL113.00$4.00$3.95 / 11$4.60 / 4006243.383962%0.9998690.0047490.0002960.0000220.003096
ABT21May21C112.00CALL112.00$8.60$4.10 / 2$6.15 / 300278.949481%0.9999560.0049520.0000070.0000010.003068
ABT21May21P111.00PUT111.00$0.08$0.01 / 18$0.03 / 60011650.844928%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C111.00CALL111.00$5.60 / 30$6.90 / 300077.589175%0.9999580.0049580.0000010.0000000.003041
ABT21May21P109.00PUT109.00$0.03$0.03 / 46012068.784834%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C109.00CALL109.00$7.95$6.65 / 30$10.00 / 310461.862877%0.9999580.0049580.0000010.0000000.002986
ABT21May21P100.00PUT100.00$0.01$0.02 / 101,619127.703004%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C97.50CALL97.50$25.59$17.95 / 30$21.90 / 3000170.226708%0.9999580.0049600.0000010.0000000.002671
ABT21May21P97.50PUT97.50$0.03$0.12 / 2580564187.689104%-0.0000010.0000000.0000010.0000000.000000
ABT21May21P95.00PUT95.00$0.16$0.12 / 3520910209.796379%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C95.00CALL95.00$28.25$20.40 / 30$24.50 / 3106200.312912%0.9999580.0049600.0000010.0000000.002603
ABT21May21C90.00CALL90.00$27.55$25.50 / 30$29.35 / 3006232.789162%0.9999580.0049610.0000010.0000000.002466
ABT21May21P90.00PUT90.00$0.04$0.17 / 35501,005270.121174%-0.0000010.0000000.0000010.0000000.000000
ABT21May21P85.00PUT85.00$0.05$0.16 / 3320521316.118975%-0.0000010.0000000.0000010.0000000.000000
ABT21May21C85.00CALL85.00$37.80$30.00 / 30$34.50 / 31020317.189986%0.9999580.0049610.0000010.0000000.002329
ABT21May21C80.00CALL80.00$42.65$34.95 / 30$39.50 / 31017368.420398%0.9999580.0049620.0000000.0000000.002192
ABT21May21P80.00PUT80.00$0.11$0.16 / 3510792367.138058%-0.0000010.0000000.0000000.0000000.000000
ABT21May21C75.00CALL75.00$37.17$39.90 / 30$44.50 / 3100411.925373%0.9999580.0049630.0000000.0000000.002055
ABT21May21P75.00PUT75.00$0.07$0.16 / 3020143420.876509%-0.0000010.0000000.0000000.0000000.000000
ABT21May21C70.00CALL70.00$36.00$45.05 / 30$49.50 / 3101467.973121%0.9999580.0049630.0000000.0000000.001918
ABT21May21P70.00PUT70.00$0.03$0.24 / 79092509.336186%-0.0000010.0000000.0000000.0000000.000000
ABT21May21C65.00CALL65.00$45.32$50.25 / 30$54.50 / 3100405.871370%0.9999580.0049640.0000000.0000000.001781
ABT21May21P65.00PUT65.00$0.01$0.01 / 1079390.721488%-0.0000010.0000000.0000000.0000000.000000
ABT21May21C60.00CALL60.00$55.15 / 30$59.50 / 3100592.171878%0.9999580.0049650.0000000.0000000.001644
ABT21May21P60.00PUT60.00$0.25$0.28 / 41019658.555675%-0.0000010.0000000.0000000.0000000.000000
ABT21May21C55.00CALL55.00$68.40$60.25 / 30$64.50 / 3100512.566292%0.9999580.0049660.0000000.0000000.001507
ABT21May21P55.00PUT55.00$0.17$0.12 / 78030648.551285%-0.0000010.0000000.0000000.0000000.000000