ABT Option Chain

End of day data from May 14, 2021 for ABT options expired on May 14, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT14May21P120.00PUT120.00$1.54$1.35 / 119$1.92 / 761,5611,51017.545970%-0.893785-0.1207560.1444490.011360-0.002945
ABT14May21C120.00CALL120.00$0.03$0.01 / 27$0.03 / 1463790115.541208%0.106173-0.1157710.1444490.0113600.000343
ABT14May21C119.00CALL119.00$0.01$0.01 / 20$0.03 / 75607417.332074%0.320492-0.2254390.2819890.0221770.001032
ABT14May21P117.00PUT117.00$0.02$0.01 / 10$0.04 / 4733328014.848218%-0.132364-0.1365610.1687940.013275-0.000432
ABT14May21C118.00CALL118.00$0.65$0.16 / 56$0.68 / 1681962635.493632%0.625920-0.2372680.2985730.0234810.002010
ABT14May21P116.00PUT116.00$0.04$0.01 / 12$0.03 / 229030921.932617%-0.027669-0.0405010.0501330.003943-0.000090
ABT14May21P118.00PUT118.00$0.07$0.02 / 4$0.03 / 2852575.881168%-0.374038-0.2422540.2985730.023481-0.001222
ABT14May21C122.00CALL122.00$0.03$0.02 / 1$0.04 / 1246759932.078751%0.002640-0.0051590.0064240.0005050.000009
ABT14May21C121.00CALL121.00$0.01$0.01 / 1$0.03 / 116130922.928783%0.021615-0.0327000.0407480.0032050.000070
ABT14May21C123.00CALL123.00$0.01$0.01 / 1$0.02 / 82418334.971859%0.000192-0.0004610.0005740.0000450.000001
ABT14May21P115.00PUT115.00$0.04$0.01 / 1$0.03 / 212162829.351533%-0.003224-0.0062100.0076930.000605-0.000010
ABT14May21P121.00PUT121.00$2.49$2.35 / 62$2.92 / 16174625.531837%-0.978343-0.0376850.0407480.003205-0.003245
ABT14May21C117.00CALL117.00$1.50$1.14 / 39$1.56 / 53174615.743382%0.867593-0.1315740.1687940.0132750.002774
ABT14May21C124.00CALL124.00$0.01$0.01 / 1$0.02 / 131311841.198102%0.000008-0.0000240.0000300.0000020.000000
ABT14May21C125.00CALL125.00$0.02$0.02 / 4$0.03 / 941023350.909022%0.000001-0.0000010.0000010.0000000.000000
ABT14May21P119.00PUT119.00$0.55$0.31 / 103$0.74 / 30101097.485860%-0.679465-0.2304250.2819890.022177-0.002228
ABT14May21C128.00CALL128.00$0.01$0.01 / 5$0.02 / 18718164.605465%0.0000010.0000000.0000010.0000000.000000
ABT14May21C127.00CALL127.00$0.01$0.01 / 872455.992495%0.0000010.0000000.0000010.0000000.000000
ABT14May21P113.00PUT113.00$0.05$0.01 / 19$0.03 / 5252343.660270%-0.000006-0.0000190.0000230.0000020.000000
ABT14May21P112.00PUT112.00$0.06$0.01 / 2$0.01 / 853346.049157%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P122.00PUT122.00$3.60$3.10 / 79$4.15 / 8737331.050189%-0.997318-0.0101440.0064240.000505-0.003334
ABT14May21P114.00PUT114.00$0.03$0.01 / 19$0.03 / 2033136.569490%-0.000201-0.0004840.0005990.000047-0.000001
ABT14May21P110.00PUT110.00$0.02$0.01 / 6$0.03 / 5627364.525218%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P126.00PUT126.00$7.52$6.40 / 40$8.05 / 401149.635768%-0.999958-0.0049840.0000010.000000-0.003452
ABT14May21P150.00PUT150.00$30.30 / 15$33.10 / 4100216.201100%-0.999958-0.0049770.0000010.000000-0.004110
ABT14May21C150.00CALL150.00$0.37 / 19800270.547867%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$25.05 / 41$28.05 / 1500175.730137%-0.999958-0.0049790.0000010.000000-0.003973
ABT14May21C145.00CALL145.00$0.30$0.76 / 19902282.849318%0.0000010.0000000.0000010.0000000.000000
ABT14May21P140.00PUT140.00$20.30 / 15$23.00 / 1500146.397690%-0.999958-0.0049800.0000010.000000-0.003836
ABT14May21C140.00CALL140.00$1.18 / 20700279.610920%0.0000010.0000000.0000010.0000000.000000
ABT14May21C135.00CALL135.00$0.60$0.04 / 5604115.252289%0.0000010.0000000.0000010.0000000.000000
ABT14May21P135.00PUT135.00$15.50 / 43$17.15 / 4100133.945346%-0.999958-0.0049810.0000010.000000-0.003699
ABT14May21C134.00CALL134.00$0.02$0.01 / 40192.250861%0.0000010.0000000.0000010.0000000.000000
ABT14May21P134.00PUT134.00$14.10 / 15$17.35 / 1500131.642403%-0.999958-0.0049820.0000010.000000-0.003671
ABT14May21C133.00CALL133.00$0.51$0.02 / 24032694.763265%0.0000010.0000000.0000010.0000000.000000
ABT14May21P133.00PUT133.00$13.40 / 40$15.50 / 4000125.955606%-0.999958-0.0049820.0000010.000000-0.003644
ABT14May21C132.00CALL132.00$0.09$0.02 / 28026889.412819%0.0000010.0000000.0000010.0000000.000000
ABT14May21P132.00PUT132.00$13.05 / 15$13.85 / 150085.604284%-0.999958-0.0049820.0000010.000000-0.003616
ABT14May21C131.00CALL131.00$0.54$0.04 / 113029492.422601%0.0000010.0000000.0000010.0000000.000000
ABT14May21P131.00PUT131.00$11.75 / 41$13.00 / 150089.758065%-0.999958-0.0049830.0000010.000000-0.003589
ABT14May21C130.00CALL130.00$0.05$0.04 / 4201686.479079%0.0000010.0000000.0000010.0000000.000000
ABT14May21P130.00PUT130.00$11.30$10.65 / 15$12.25 / 150596.644593%-0.999958-0.0049830.0000010.000000-0.003562
ABT14May21P129.00PUT129.00$9.40 / 39$11.30 / 150094.666787%-0.999958-0.0049830.0000010.000000-0.003534
ABT14May21C129.00CALL129.00$0.04$0.02 / 2401872.834419%0.0000010.0000000.0000010.0000000.000000
ABT14May21P128.00PUT128.00$8.75 / 39$10.25 / 390060.794779%-0.999958-0.0049830.0000010.000000-0.003507
ABT14May21P127.00PUT127.00$8.35 / 15$8.80 / 150076.695620%-0.999958-0.0049840.0000010.000000-0.003479
ABT14May21C126.00CALL126.00$0.02$0.03 / 7806758.760638%0.0000010.0000000.0000010.0000000.000000
ABT14May21P125.00PUT125.00$7.50$5.40 / 71$6.95 / 5401143.955697%-0.999957-0.0049850.0000010.000000-0.003425
ABT14May21P124.00PUT124.00$6.85$4.95 / 20$6.15 / 150244.921967%-0.999949-0.0050080.0000300.000002-0.003397
ABT14May21P123.00PUT123.00$5.28$3.45 / 75$5.10 / 740729.428008%-0.999766-0.0054460.0005740.000045-0.003369
ABT14May21C116.00CALL116.00$1.50$2.07 / 16$2.98 / 160833.655521%0.972289-0.0355150.0501330.0039430.003088
ABT14May21C115.00CALL115.00$2.95$2.87 / 17$3.90 / 500747.943859%0.996734-0.0012230.0076930.0006050.003140
ABT14May21C114.00CALL114.00$3.96$3.85 / 91$5.45 / 950363.895065%0.9997570.0045040.0005990.0000470.003123
ABT14May21C113.00CALL113.00$5.05 / 52$6.50 / 770083.913787%0.9999510.0049690.0000230.0000020.003096
ABT14May21C112.00CALL112.00$5.35$6.00 / 15$7.40 / 530388.543556%0.9999580.0049870.0000010.0000000.003068
ABT14May21P111.00PUT111.00$0.10$0.02 / 20$0.03 / 3001759.527992%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C111.00CALL111.00$6.60 / 50$7.85 / 770075.156809%0.9999580.0049880.0000010.0000000.003041
ABT14May21C110.00CALL110.00$7.75 / 44$9.80 / 5100115.635698%0.9999580.0049880.0000010.0000000.003014
ABT14May21C109.00CALL109.00$8.60 / 15$9.85 / 390091.735737%0.9999580.0049890.0000010.0000000.002986
ABT14May21P109.00PUT109.00$0.59$0.04 / 4305479.054053%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P108.00PUT108.00$0.08$0.02 / 2205678.295917%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C108.00CALL108.00$9.25 / 15$12.25 / 4100133.724358%0.9999580.0049890.0000010.0000000.002959
ABT14May21P107.00PUT107.00$0.02$0.02 / 2005285.173686%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C107.00CALL107.00$11.20 / 15$12.10 / 1500132.440646%0.9999580.0049890.0000010.0000000.002932
ABT14May21P105.00PUT105.00$0.13$0.01 / 1602091.051694%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C105.00CALL105.00$13.05 / 15$13.95 / 4100126.117057%0.9999580.0049900.0000010.0000000.002877
ABT14May21P100.00PUT100.00$0.66$0.60 / 16202243.764348%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C100.00CALL100.00$17.50 / 42$19.80 / 4200198.982449%0.9999580.0049910.0000010.0000000.002740
ABT14May21P95.00PUT95.00$0.79 / 21900320.852902%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$21.95 / 15$25.00 / 1500201.592394%0.9999580.0049920.0000010.0000000.002603
ABT14May21C90.00CALL90.00$27.15 / 15$29.95 / 1500271.590779%0.9999580.0049940.0000010.0000000.002466
ABT14May21P90.00PUT90.00$0.03$0.54 / 17401347.659332%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$32.10 / 15$35.00 / 1500319.789554%0.9999580.0049950.0000010.0000000.002329
ABT14May21P85.00PUT85.00$0.04$0.44 / 17502388.475686%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P80.00PUT80.00$0.09$0.39 / 169040436.667527%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$36.30 / 15$40.50 / 1500407.464802%0.9999580.0049960.0000010.0000000.002192
ABT14May21P75.00PUT75.00$0.63$0.36 / 12202489.915269%-0.0000010.0000000.0000000.0000000.000000
ABT14May21C75.00CALL75.00$41.25 / 15$45.15 / 3900377.552217%0.9999580.0049980.0000000.0000000.002055
ABT14May21P70.00PUT70.00$0.11$0.35 / 19306550.595067%-0.0000010.0000000.0000000.0000000.000000
ABT14May21C70.00CALL70.00$46.75 / 15$50.40 / 1500491.091597%0.9999580.0049990.0000000.0000000.001918