ABT Option Chain

End of day data from April 30, 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
ABT14May21P115.00PUT115.00$0.43$0.19 / 437$0.51 / 4255739620.643715%-0.159449-0.0461050.0433190.059240-0.008087
ABT14May21C126.00CALL126.00$0.17$0.17 / 25$0.42 / 335285519.539567%0.166747-0.0458560.0445980.0609890.008051
ABT14May21C122.00CALL122.00$0.89$0.82 / 11$1.18 / 302510017.430302%0.392020-0.0698230.0685490.0937420.018776
ABT14May21C123.00CALL123.00$0.49$0.51 / 55$0.74 / 911618816.498324%0.326568-0.0657380.0643410.0879880.015678
ABT14May21C124.00CALL124.00$0.32$0.38 / 6$0.88 / 413133519.611232%0.266526-0.0600360.0586130.0801540.012822
ABT14May21P120.00PUT120.00$1.76$1.54 / 30$1.80 / 30125618.820462%-0.467134-0.0764840.0709220.096988-0.023965
ABT14May21P110.00PUT110.00$0.16$0.10 / 35$0.31 / 98115929.620439%-0.025480-0.0112140.0105980.014493-0.001283
ABT14May21P130.00PUT130.00$10.32$8.45 / 30$10.60 / 3010025.870751%-0.948740-0.0240700.0185960.025431-0.050966
ABT14May21P125.00PUT125.00$4.71$4.95 / 45$5.35 / 1110020.204425%-0.786349-0.0580890.0518600.070920-0.041101
ABT14May21C125.00CALL125.00$0.24$0.19 / 282$0.58 / 35092518.721230%0.213042-0.0532300.0518600.0709200.010269
ABT14May21C129.00CALL129.00$0.06$0.03 / 75$0.25 / 2076721.945047%0.070422-0.0248460.0240720.0329190.003414
ABT14May21C127.00CALL127.00$0.11$0.05 / 221$0.28 / 2466818.756395%0.127782-0.0384110.0373020.0510110.006179
ABT14May21C120.00CALL120.00$1.67$1.71 / 11$1.89 / 3252316.786374%0.532257-0.0716250.0709220.0969880.025350
ABT14May21P123.00PUT123.00$3.94$2.35 / 32$3.65 / 113312.475193%-0.672823-0.0705970.0643410.087988-0.034870
ABT14May21C121.00CALL121.00$1.09$1.21 / 11$1.54 / 12634517.320999%0.461252-0.0718720.0708290.0968600.022034
ABT14May21P117.00PUT117.00$0.80$0.59 / 11$0.78 / 17022019.839588%-0.265556-0.0625110.0585050.080007-0.013521
ABT14May21P126.00PUT126.00$6.43$5.95 / 16$6.55 / 371024.398266%-0.832644-0.0507150.0445980.060989-0.043730
ABT14May21P121.00PUT121.00$2.01$2.11 / 11$2.77 / 4713521.380341%-0.538139-0.0767320.0708290.096860-0.027692
ABT14May21P119.00PUT119.00$0.98$0.89 / 40$1.44 / 27814818.073819%-0.396579-0.0738850.0687660.094040-0.020288
ABT14May21C119.00CALL119.00$2.03$2.30 / 11$2.80 / 512918.699578%0.602813-0.0690260.0687660.0940400.028615
ABT14May21C118.00CALL118.00$2.60$2.81 / 30$3.15 / 401016.040692%0.670683-0.0642430.0645110.0882210.031719
ABT14May21P118.00PUT118.00$0.91$0.88 / 11$1.23 / 46813620.834288%-0.328708-0.0691030.0645110.088221-0.016774
ABT14May21C115.00CALL115.00$5.00$5.30 / 20$5.60 / 161015.475796%0.839942-0.0412440.0433190.0592400.039173
ABT14May21P150.00PUT150.00$28.65 / 30$31.95 / 300073.871921%-0.999390-0.0048540.0000010.000001-0.061644
ABT14May21C150.00CALL150.00$0.34 / 530064.802062%0.000001-0.0000010.0000010.0000010.000000
ABT14May21C145.00CALL145.00$0.30$0.75 / 330268.269026%0.000034-0.0000260.0000250.0000350.000002
ABT14May21P145.00PUT145.00$23.20 / 30$27.35 / 300064.650469%-0.999357-0.0048800.0000250.000035-0.059587
ABT14May21P140.00PUT140.00$19.35 / 30$22.35 / 300067.079551%-0.998774-0.0052550.0003850.000527-0.057504
ABT14May21C140.00CALL140.00$1.11 / 330065.873781%0.000617-0.0004000.0003850.0005270.000030
ABT14May21C135.00CALL135.00$0.60$0.51 / 330443.586902%0.007153-0.0036740.0035450.0048470.000349
ABT14May21P135.00PUT135.00$13.20 / 30$17.20 / 300043.972475%-0.992238-0.0085310.0035450.004847-0.055131
ABT14May21C134.00CALL134.00$0.28 / 1250035.782111%0.011018-0.0053620.0051760.0070780.000537
ABT14May21P134.00PUT134.00$13.15 / 30$15.10 / 300040.236919%-0.988373-0.0102190.0051760.007078-0.054532
ABT14May21P133.00PUT133.00$11.95 / 30$14.40 / 300039.297277%-0.982755-0.0125050.0073860.010101-0.053848
ABT14May21C133.00CALL133.00$0.51$0.01 / 10$0.24 / 271032628.579317%0.016636-0.0076480.0073860.0101010.000810
ABT14May21P132.00PUT132.00$10.50 / 30$13.25 / 300029.643729%-0.974778-0.0155100.0102950.014078-0.053050
ABT14May21C132.00CALL132.00$0.30$0.01 / 12$0.14 / 229026824.451509%0.024613-0.0106530.0102950.0140780.001197
ABT14May21P131.00PUT131.00$9.45 / 30$12.65 / 300032.329382%-0.963714-0.0193420.0140080.019156-0.052102
ABT14May21C131.00CALL131.00$0.54$0.01 / 42$0.30 / 221029426.201107%0.035677-0.0144840.0140080.0191560.001733
ABT14May21C130.00CALL130.00$0.27$0.01 / 43$0.25 / 21801423.460607%0.050651-0.0192130.0185960.0254310.002458
ABT14May21P129.00PUT129.00$8.40 / 30$10.15 / 300032.303997%-0.928969-0.0297040.0240720.032919-0.049600
ABT14May21C128.00CALL128.00$0.15$0.04 / 115$0.58 / 23802724.383805%0.095870-0.0313070.0303650.0415240.004642
ABT14May21P128.00PUT128.00$7.15 / 36$8.60 / 380021.813123%-0.903522-0.0361650.0303650.041524-0.047961
ABT14May21P127.00PUT127.00$5.90 / 41$8.45 / 570025.723664%-0.871609-0.0432690.0373020.051011-0.046013
ABT14May21P124.00PUT124.00$3.80 / 35$4.50 / 200017.477981%-0.732865-0.0648950.0586130.080154-0.038136
ABT14May21P122.00PUT122.00$2.60$2.67 / 36$2.95 / 3207218.928333%-0.607372-0.0746820.0685490.093742-0.031361
ABT14May21C117.00CALL117.00$3.60 / 40$3.90 / 110016.160348%0.733835-0.0576500.0585050.0800070.034561
ABT14May21P116.00PUT116.00$0.53$0.47 / 6$0.60 / 29301620.880032%-0.208765-0.0546400.0512470.070082-0.010607
ABT14May21C116.00CALL116.00$9.39$4.40 / 41$4.70 / 300115.490302%0.790626-0.0497800.0512470.0700820.037064
ABT14May21P114.00PUT114.00$0.35$0.23 / 237$0.35 / 6302222.079986%-0.118134-0.0375170.0353040.048279-0.005981
ABT14May21C114.00CALL114.00$6.00 / 37$6.50 / 300021.524931%0.881257-0.0326560.0353040.0482790.040868
ABT14May21P113.00PUT113.00$1.69$0.10 / 313$0.53 / 3080125.216819%-0.084772-0.0294110.0277130.037898-0.004286
ABT14May21C113.00CALL113.00$6.40 / 36$8.80 / 400024.240881%0.914619-0.0245500.0277130.0378980.042153
ABT14May21P112.00PUT112.00$0.15$0.04 / 226$0.48 / 9301726.411404%-0.058832-0.0221910.0209330.028627-0.002970
ABT14May21C112.00CALL112.00$7.75 / 36$8.60 / 350024.825719%0.940559-0.0173290.0209330.0286270.043057
ABT14May21P111.00PUT111.00$0.91$0.11 / 12$0.60 / 9301531.314275%-0.039428-0.0160970.0152000.020786-0.001988
ABT14May21C111.00CALL111.00$7.70 / 33$9.75 / 330023.625178%0.959963-0.0112350.0152000.0207860.043628
ABT14May21C110.00CALL110.00$9.40 / 30$10.55 / 300020.526198%0.973911-0.0063520.0105980.0144930.043922
ABT14May21C109.00CALL109.00$10.05 / 30$11.65 / 300018.406367%0.983536-0.0026320.0070880.0096930.043997
ABT14May21P109.00PUT109.00$0.59$0.03 / 154$0.23 / 9505429.055963%-0.015855-0.0074940.0070880.009693-0.000798
ABT14May21P108.00PUT108.00$0.06$0.02 / 62$0.21 / 11705630.526961%-0.009486-0.0047990.0045420.006212-0.000477
ABT14May21C108.00CALL108.00$11.05 / 30$13.75 / 300028.145983%0.9899050.0000630.0045420.0062120.043907
ABT14May21P105.00PUT105.00$1.54$0.01 / 74$0.17 / 650135.437783%-0.001582-0.0009640.0009140.001250-0.000079
ABT14May21C105.00CALL105.00$13.55 / 30$16.55 / 300035.854769%0.9978090.0038990.0009140.0012500.043071
ABT14May21P100.00PUT100.00$0.66$0.01 / 10$0.85 / 330262.010482%-0.000032-0.0000250.0000240.000033-0.000002
ABT14May21C100.00CALL100.00$17.80 / 30$21.00 / 300058.707326%0.9993590.0048390.0000240.0000330.041094
ABT14May21C95.00CALL95.00$22.50 / 31$27.40 / 300041.629004%0.9993910.0048650.0000010.0000000.039041
ABT14May21P95.00PUT95.00$0.01 / 20$1.10 / 330079.884921%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C90.00CALL90.00$27.70 / 30$32.45 / 300071.387881%0.9993910.0048660.0000010.0000000.036986
ABT14May21P90.00PUT90.00$1.15 / 3300112.819721%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$32.90 / 30$36.75 / 300059.366746%0.9993910.0048670.0000010.0000000.034931
ABT14May21P85.00PUT85.00$0.04$0.68 / 3302114.168839%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$37.55 / 30$42.35 / 300069.233104%0.9993910.0048680.0000010.0000000.032877
ABT14May21P80.00PUT80.00$0.09$0.66 / 33040129.449355%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$42.50 / 31$47.40 / 300079.449327%0.9993910.0048690.0000010.0000000.030822
ABT14May21P75.00PUT75.00$0.63$0.65 / 3302145.880319%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P70.00PUT70.00$0.68$0.66 / 3304164.271399%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$47.50 / 31$52.40 / 300090.313103%0.9993910.0048710.0000010.0000000.028767