ABT Option Chain

End of day data from May 7, 2021 for ABT options expired on May 7, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT7May21P120.00PUT120.00$0.95$0.82 / 113$1.33 / 673,0512,0625.465668%-0.768491-0.2240980.2107360.018969-0.002539
ABT7May21P121.00PUT121.00$2.02$1.91 / 41$2.14 / 201,5471,55918.519429%-0.921654-0.1102920.1011570.009106-0.003061
ABT7May21C120.00CALL120.00$0.02$0.01 / 23$0.01 / 67878739.833633%0.231468-0.2191750.2107360.0189690.000749
ABT7May21P118.00PUT118.00$0.04$0.01 / 24$0.02 / 325557439.544858%-0.258366-0.2350200.2235850.020126-0.000848
ABT7May21C121.00CALL121.00$0.01$0.01 / 16$0.01 / 140940516.862004%0.078304-0.1053690.1011570.0091060.000254
ABT7May21C122.00CALL122.00$0.01$0.02 / 100$0.01 / 129044724.932071%0.018152-0.0321470.0308340.0027760.000059
ABT7May21P119.00PUT119.00$0.12$0.02 / 40$0.22 / 721521713.092162%-0.518212-0.2906730.2755940.024808-0.001705
ABT7May21C119.00CALL119.00$0.06$0.03 / 19$0.29 / 571122717.856224%0.481746-0.2857500.2755940.0248080.001555
ABT7May21C123.00CALL123.00$0.01$0.01 / 1$0.01 / 15418029.665564%0.002847-0.0062960.0060350.0005430.000009
ABT7May21C118.00CALL118.00$1.02$0.76 / 86$1.13 / 314726210.170718%0.741592-0.2300970.2235850.0201260.002385
ABT7May21P117.00PUT117.00$0.01$0.01 / 5$0.02 / 332020117.268839%-0.088771-0.1166490.1111590.010006-0.000291
ABT7May21C124.00CALL124.00$0.02$0.01 / 1$0.01 / 31514835.700086%0.000301-0.0008000.0007670.0000690.000001
ABT7May21P124.00PUT124.00$4.05$4.75 / 43$5.25 / 43113043.473948%-0.999658-0.0057220.0007670.000069-0.003396
ABT7May21P123.00PUT123.00$3.93$3.15 / 55$4.85 / 2082241.729621%-0.997111-0.0112180.0060350.000543-0.003361
ABT7May21C125.00CALL125.00$0.01$0.01 / 1$0.01 / 4620441.561991%0.000021-0.0000670.0000640.0000060.000000
ABT7May21P122.00PUT122.00$2.91$2.69 / 31$3.65 / 5251736.318139%-0.981806-0.0370690.0308340.002776-0.003284
ABT7May21C117.00CALL117.00$2.17$1.79 / 31$2.58 / 7445737.309436%0.911188-0.1117260.1111590.0100060.002915
ABT7May21P115.00PUT115.00$0.01$0.01 / 15$0.01 / 4415529.710111%-0.002833-0.0062970.0060100.000541-0.000009
ABT7May21P116.00PUT116.00$0.03$0.01 / 28$0.01 / 4213123.009168%-0.019971-0.0350610.0334430.003010-0.000065
ABT7May21C126.00CALL126.00$0.01$0.01 / 1$0.02 / 4111849.865007%0.000001-0.0000040.0000040.0000000.000000
ABT7May21C116.00CALL116.00$3.20$2.64 / 2$3.40 / 5417035.871848%0.979988-0.0301380.0334430.0030100.003113
ABT7May21C150.00CALL150.00$0.18 / 10800233.395501%0.0000010.0000000.0000010.0000000.000000
ABT7May21P150.00PUT150.00$29.10 / 40$33.20 / 4000204.058828%-0.999958-0.0049160.0000010.000000-0.004110
ABT7May21C145.00CALL145.00$0.03 / 6100158.139130%0.0000010.0000000.0000010.0000000.000000
ABT7May21P145.00PUT145.00$24.20 / 43$28.20 / 4300193.173312%-0.999958-0.0049170.0000010.000000-0.003973
ABT7May21C140.00CALL140.00$0.01$0.08 / 8806153.202395%0.0000010.0000000.0000010.0000000.000000
ABT7May21P140.00PUT140.00$19.20 / 41$23.25 / 4800169.922431%-0.999958-0.0049180.0000010.000000-0.003836
ABT7May21C135.00CALL135.00$0.11$0.03 / 600172107.544836%0.0000010.0000000.0000010.0000000.000000
ABT7May21P135.00PUT135.00$13.90 / 41$17.80 / 410096.980020%-0.999958-0.0049190.0000010.000000-0.003699
ABT7May21C134.00CALL134.00$0.03 / 6000102.111481%0.0000010.0000000.0000010.0000000.000000
ABT7May21P134.00PUT134.00$14.55 / 30$15.90 / 3000132.162596%-0.999958-0.0049190.0000010.000000-0.003671
ABT7May21P133.00PUT133.00$12.00 / 48$15.80 / 480077.240666%-0.999958-0.0049200.0000010.000000-0.003644
ABT7May21C133.00CALL133.00$0.04 / 6700100.583726%0.0000010.0000000.0000010.0000000.000000
ABT7May21P132.00PUT132.00$11.05 / 42$14.70 / 4200100.196983%-0.999958-0.0049200.0000010.000000-0.003616
ABT7May21C132.00CALL132.00$0.01$0.03 / 60024990.997114%0.0000010.0000000.0000010.0000000.000000
ABT7May21C131.00CALL131.00$0.54$0.04 / 670488.938647%0.0000010.0000000.0000010.0000000.000000
ABT7May21P131.00PUT131.00$8.11$10.05 / 47$12.70 / 3000119.506260%-0.999958-0.0049200.0000010.000000-0.003589
ABT7May21C130.00CALL130.00$0.01$0.01 / 22042068.990258%0.0000010.0000000.0000010.0000000.000000
ABT7May21P130.00PUT130.00$10.32$9.40 / 49$12.35 / 4402126.159202%-0.999958-0.0049200.0000010.000000-0.003562
ABT7May21C129.00CALL129.00$0.02$0.03 / 620573.619241%0.0000010.0000000.0000010.0000000.000000
ABT7May21P129.00PUT129.00$5.79$8.20 / 39$11.40 / 300487.186145%-0.999958-0.0049210.0000010.000000-0.003534
ABT7May21C128.00CALL128.00$0.01$0.01 / 104258.340788%0.0000010.0000000.0000010.0000000.000000
ABT7May21P128.00PUT128.00$7.12$7.20 / 42$10.40 / 300753.554707%-0.999958-0.0049210.0000010.000000-0.003507
ABT7May21C127.00CALL127.00$0.03$0.01 / 15$0.01 / 7025052.865992%0.0000010.0000000.0000010.0000000.000000
ABT7May21P127.00PUT127.00$10.37$7.30 / 30$8.95 / 3001366.781530%-0.999958-0.0049210.0000010.000000-0.003479
ABT7May21P126.00PUT126.00$5.45$6.15 / 50$7.60 / 4901363.236499%-0.999957-0.0049250.0000040.000000-0.003452
ABT7May21P125.00PUT125.00$5.69$5.40 / 59$6.70 / 5901451.741620%-0.999937-0.0049880.0000640.000006-0.003425
ABT7May21C115.00CALL115.00$2.25$3.85 / 31$5.35 / 1060384.872613%0.997125-0.0013730.0060100.0005410.003141
ABT7May21P114.00PUT114.00$0.09$0.01 / 15$0.02 / 30014038.415160%-0.000246-0.0006670.0006360.000057-0.000001
ABT7May21C114.00CALL114.00$4.45 / 65$5.15 / 330059.068037%0.9997120.0042570.0006360.0000570.003122
ABT7May21P113.00PUT113.00$0.04$0.03 / 8002250.219455%-0.000013-0.0000410.0000390.0000040.000000
ABT7May21C113.00CALL113.00$5.15 / 20$6.50 / 540075.489291%0.9999460.0048830.0000390.0000040.003096
ABT7May21P112.00PUT112.00$0.05$0.02 / 27031054.071510%-0.000001-0.0000010.0000010.0000000.000000
ABT7May21C112.00CALL112.00$6.55 / 52$7.80 / 540088.886895%0.9999580.0049230.0000010.0000000.003068
ABT7May21C111.00CALL111.00$7.00 / 42$9.50 / 4200105.798788%0.9999580.0049240.0000010.0000000.003041
ABT7May21P111.00PUT111.00$0.41$0.03 / 6202164.719483%-0.0000010.0000000.0000010.0000000.000000
ABT7May21P110.00PUT110.00$0.05$0.03 / 6204671.903501%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C110.00CALL110.00$6.64$7.25 / 30$10.90 / 300496.095888%0.9999580.0049250.0000010.0000000.003014
ABT7May21P109.00PUT109.00$1.03$0.03 / 630079.067956%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C109.00CALL109.00$8.15 / 42$11.85 / 420091.687397%0.9999580.0049250.0000010.0000000.002986
ABT7May21C108.00CALL108.00$9.25 / 52$12.60 / 4100118.075531%0.9999580.0049250.0000010.0000000.002959
ABT7May21P108.00PUT108.00$0.01$0.01 / 40274.782070%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C107.00CALL107.00$11.60 / 44$12.80 / 4400139.865613%0.9999580.0049250.0000010.0000000.002932
ABT7May21P107.00PUT107.00$0.89$0.03 / 560093.377092%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C106.00CALL106.00$11.90 / 30$14.10 / 3000115.637889%0.9999580.0049260.0000010.0000000.002904
ABT7May21P106.00PUT106.00$0.06$0.03 / 6409100.534767%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C105.00CALL105.00$12.30 / 49$15.75 / 4000129.861139%0.9999580.0049260.0000010.0000000.002877
ABT7May21P105.00PUT105.00$0.07$0.03 / 580184107.704045%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C100.00CALL100.00$17.35 / 30$20.85 / 4000189.300449%0.9999580.0049270.0000010.0000000.002740
ABT7May21P100.00PUT100.00$0.01$0.03 / 940102143.925885%-0.0000010.0000000.0000010.0000000.000000
ABT7May21P95.00PUT95.00$0.04$0.03 / 6204181.098071%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C95.00CALL95.00$21.80 / 30$25.90 / 4000242.443276%0.9999580.0049280.0000010.0000000.002603
ABT7May21P90.00PUT90.00$0.03 / 5700219.601831%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C90.00CALL90.00$27.30 / 40$31.00 / 4000295.035926%0.9999580.0049290.0000010.0000000.002466
ABT7May21C85.00CALL85.00$31.70 / 40$35.85 / 3600325.401862%0.9999580.0049300.0000010.0000000.002329
ABT7May21P85.00PUT85.00$0.03 / 6400259.770392%-0.0000010.0000000.0000010.0000000.000000
ABT7May21C80.00CALL80.00$37.25 / 30$40.90 / 3000373.625620%0.9999580.0049310.0000010.0000000.002192
ABT7May21P80.00PUT80.00$0.02 / 4000288.763876%-0.0000010.0000000.0000010.0000000.000000
ABT7May21P75.00PUT75.00$0.02 / 3000331.631161%-0.0000010.0000000.0000000.0000000.000000
ABT7May21C75.00CALL75.00$42.15 / 30$45.75 / 3000339.491725%0.9999580.0049320.0000000.0000000.002055
ABT7May21P70.00PUT70.00$0.02 / 3000377.177878%-0.0000010.0000000.0000000.0000000.000000
ABT7May21C70.00CALL70.00$47.15 / 30$50.80 / 3000417.432199%0.9999580.0049330.0000000.0000000.001918
ABT7May21C65.00CALL65.00$52.25 / 30$55.85 / 3000529.356174%0.9999580.0049350.0000000.0000000.001781
ABT7May21P65.00PUT65.00$0.01$0.02 / 3001425.878455%-0.0000010.0000000.0000000.0000000.000000
ABT7May21C60.00CALL60.00$57.25 / 30$60.85 / 3000592.695739%0.9999580.0049360.0000000.0000000.001644
ABT7May21P60.00PUT60.00$0.02 / 4400478.299144%-0.0000010.0000000.0000000.0000000.000000