ABT Option Chain

End of day data from May 3, 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
ABT14May21C119.00CALL119.00$1.70$1.45 / 16$1.86 / 30722916.341514%0.545577-0.0791000.0799690.0858460.020711
ABT14May21P117.00PUT117.00$0.65$0.59 / 224$0.76 / 327351918.919649%-0.299934-0.0731910.0701690.075325-0.012103
ABT14May21C121.00CALL121.00$0.81$0.79 / 41$0.94 / 63264717.355581%0.386861-0.0770950.0772530.0829300.014770
ABT14May21C122.00CALL122.00$0.55$0.49 / 102$0.66 / 791610617.368827%0.313465-0.0716190.0715480.0768050.011996
ABT14May21C123.00CALL123.00$0.35$0.24 / 109$0.43 / 161520316.822477%0.247307-0.0639910.0637710.0684570.009484
ABT14May21C129.00CALL129.00$0.05$0.01 / 30$0.05 / 7012920.227955%0.033468-0.0152070.0150350.0161400.001294
ABT14May21C118.00CALL118.00$2.91$2.37 / 40$2.54 / 4011118.825487%0.624756-0.0751810.0765130.0821360.023635
ABT14May21P114.00PUT114.00$0.22$0.09 / 591$0.39 / 42682221.144265%-0.124812-0.0430410.0415090.044559-0.005007
ABT14May21C125.00CALL125.00$0.19$0.10 / 61$0.25 / 4872618.702445%0.141832-0.0456470.0453260.0486570.005458
ABT14May21C132.00CALL132.00$0.03$0.01 / 3$0.28 / 255626832.836093%0.008497-0.0047290.0046660.0050090.000329
ABT14May21C127.00CALL127.00$0.13$0.02 / 129$0.21 / 30251121.300254%0.072821-0.0282070.0279380.0299910.002810
ABT14May21C126.00CALL126.00$0.14$0.04 / 131$0.10 / 557617.260270%0.103049-0.0365160.0362090.0388700.003971
ABT14May21C120.00CALL120.00$1.27$1.19 / 50$1.38 / 9952217.746451%0.465203-0.0797260.0801990.0860930.017714
ABT14May21C128.00CALL128.00$0.08$0.01 / 137$0.15 / 29242721.802753%0.050053-0.0210580.0208370.0223680.001933
ABT14May21P116.00PUT116.00$0.44$0.39 / 92$0.57 / 35441619.633096%-0.232185-0.0641160.0616130.066141-0.009349
ABT14May21C130.00CALL130.00$0.05$0.01 / 16$0.10 / 22921424.089141%0.021773-0.0106310.0105030.0112750.000843
ABT14May21C124.00CALL124.00$0.40$0.16 / 145$0.39 / 8014718.513199%0.189881-0.0550510.0547530.0587770.007295
ABT14May21P118.00PUT118.00$0.78$0.85 / 107$1.08 / 26113618.538519%-0.374755-0.0800400.0765130.082136-0.015159
ABT14May21P115.00PUT115.00$0.30$0.21 / 610$0.49 / 518135620.582902%-0.173468-0.0537390.0517420.055544-0.006971
ABT14May21P150.00PUT150.00$28.75 / 16$32.55 / 440061.776460%-0.999511-0.0048560.0000010.000000-0.049315
ABT14May21C150.00CALL150.00$0.46 / 2110079.126501%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$23.80 / 16$27.60 / 410057.367705%-0.999509-0.0048580.0000020.000002-0.047671
ABT14May21C145.00CALL145.00$0.30$0.82 / 2580280.397637%0.000002-0.0000020.0000020.0000020.000000
ABT14May21C140.00CALL140.00$1.77 / 2220088.605053%0.000070-0.0000580.0000570.0000620.000003
ABT14May21P140.00PUT140.00$18.65 / 15$22.90 / 150052.393198%-0.999441-0.0049160.0000570.000062-0.046025
ABT14May21P135.00PUT135.00$13.85 / 16$17.50 / 420038.436558%-0.997811-0.0059780.0011040.001185-0.044318
ABT14May21C135.00CALL135.00$0.60$1.27 / 2450467.020391%0.001700-0.0011200.0011040.0011850.000066
ABT14May21P134.00PUT134.00$13.15 / 15$16.50 / 440042.480573%-0.996528-0.0067220.0018370.001972-0.043939
ABT14May21C134.00CALL134.00$0.01 / 5$1.14 / 1320050.352868%0.002983-0.0018640.0018370.0019720.000116
ABT14May21P133.00PUT133.00$11.70 / 16$15.65 / 430034.635642%-0.994410-0.0078710.0029710.003190-0.043528
ABT14May21C133.00CALL133.00$0.51$0.01 / 13$2.13 / 299032658.162851%0.005101-0.0030130.0029710.0031900.000198
ABT14May21P132.00PUT132.00$10.75 / 15$14.55 / 150031.488557%-0.991014-0.0095860.0046660.005009-0.043068
ABT14May21P131.00PUT131.00$10.25 / 15$13.30 / 150034.434689%-0.985725-0.0120580.0071090.007632-0.042535
ABT14May21C131.00CALL131.00$0.54$0.01 / 5$0.22 / 348029429.467852%0.013786-0.0072010.0071090.0076320.000534
ABT14May21P130.00PUT130.00$10.32$8.95 / 15$12.45 / 1501029.661757%-0.977738-0.0154890.0105030.011275-0.041897
ABT14May21P129.00PUT129.00$8.00 / 15$11.35 / 150026.592866%-0.966044-0.0200650.0150350.016140-0.041117
ABT14May21P128.00PUT128.00$7.20 / 16$10.25 / 490026.198627%-0.949458-0.0259160.0208370.022368-0.040149
ABT14May21P127.00PUT127.00$6.30 / 15$9.25 / 150025.353874%-0.926691-0.0330650.0279380.029991-0.038944
ABT14May21P126.00PUT126.00$6.43$5.30 / 156$8.20 / 1890122.267598%-0.896463-0.0413740.0362090.038870-0.037454
ABT14May21P125.00PUT125.00$4.71$5.25 / 64$6.80 / 8801025.537936%-0.857679-0.0505050.0453260.048657-0.035638
ABT14May21P124.00PUT124.00$3.80 / 81$5.05 / 1610017.083634%-0.809631-0.0599090.0547530.058777-0.033472
ABT14May21P123.00PUT123.00$3.94$3.35 / 173$4.60 / 2600518.658173%-0.752204-0.0688490.0637710.068457-0.030955
ABT14May21P122.00PUT122.00$2.60$2.53 / 70$3.20 / 6207213.679630%-0.686046-0.0764770.0715480.076805-0.028114
ABT14May21P121.00PUT121.00$2.01$2.24 / 30$2.47 / 5903516.813485%-0.612650-0.0819530.0772530.082930-0.025011
ABT14May21P120.00PUT120.00$1.76$1.67 / 40$1.90 / 1605817.357886%-0.534308-0.0845840.0801990.086093-0.021738
ABT14May21P119.00PUT119.00$0.98$1.16 / 88$1.42 / 30704917.530238%-0.453934-0.0839590.0799690.085846-0.018412
ABT14May21C117.00CALL117.00$3.00 / 61$3.65 / 3020021.441742%0.699577-0.0683320.0701690.0753250.026363
ABT14May21C116.00CALL116.00$9.39$3.80 / 5$4.45 / 790122.457132%0.767326-0.0592570.0616130.0661410.028788
ABT14May21C115.00CALL115.00$5.00$4.70 / 57$5.00 / 620121.232330%0.826044-0.0488800.0517420.0555440.030837
ABT14May21C114.00CALL114.00$5.50 / 75$6.55 / 700027.774859%0.874699-0.0381820.0415090.0445590.032472
ABT14May21C113.00CALL113.00$5.10 / 50$8.10 / 640020.715126%0.913202-0.0280410.0317730.0341080.033693
ABT14May21P113.00PUT113.00$1.69$0.17 / 57$0.35 / 2030124.511109%-0.086309-0.0329010.0317730.034108-0.003457
ABT14May21P112.00PUT112.00$0.15$0.12 / 34$0.25 / 7801725.085113%-0.057247-0.0239710.0231760.024879-0.002290
ABT14May21C112.00CALL112.00$5.80 / 137$9.25 / 530019.719976%0.942264-0.0191120.0231760.0248790.034532
ABT14May21P111.00PUT111.00$0.91$0.10 / 33$0.54 / 21401531.833406%-0.036350-0.0166250.0160900.017272-0.001452
ABT14May21C111.00CALL111.00$6.95 / 70$10.05 / 670020.033107%0.963161-0.0117660.0160900.0172720.035041
ABT14May21C110.00CALL110.00$8.45 / 15$11.10 / 150034.366477%0.977457-0.0061020.0106170.0113970.035284
ABT14May21P110.00PUT110.00$0.16$0.01 / 178$0.24 / 16706027.902570%-0.022054-0.0109610.0106170.011397-0.000880
ABT14May21C109.00CALL109.00$8.70 / 16$12.30 / 490024.200632%0.986750-0.0020010.0066500.0071390.035327
ABT14May21P109.00PUT109.00$0.59$0.03 / 49$0.43 / 23405434.640756%-0.012761-0.0068600.0066500.007139-0.000509
ABT14May21P108.00PUT108.00$0.06$0.01 / 119$0.21 / 14005632.030011%-0.007028-0.0040700.0039480.004238-0.000280
ABT14May21C108.00CALL108.00$9.60 / 33$13.30 / 500031.397895%0.9924830.0007900.0039480.0042380.035227
ABT14May21P105.00PUT105.00$1.54$0.01 / 43$0.20 / 1450138.936622%-0.000858-0.0006080.0005900.000634-0.000034
ABT14May21C105.00CALL105.00$12.80 / 15$16.10 / 150038.572440%0.9986530.0042520.0005900.0006340.034486
ABT14May21C100.00CALL100.00$17.65 / 15$21.25 / 150050.623792%0.9995030.0048530.0000070.0000080.032876
ABT14May21P100.00PUT100.00$0.66$0.01 / 7$1.29 / 940274.571613%-0.000008-0.0000080.0000070.0000080.000000
ABT14May21P95.00PUT95.00$0.11 / 200063.803982%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$22.35 / 16$26.30 / 440057.670059%0.9995110.0048610.0000010.0000000.031233
ABT14May21C90.00CALL90.00$27.60 / 15$31.55 / 150076.441538%0.9995110.0048610.0000010.0000000.029589
ABT14May21P90.00PUT90.00$2.13 / 9700149.364621%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$32.60 / 15$36.30 / 150060.943628%0.9995110.0048620.0000010.0000000.027945
ABT14May21P85.00PUT85.00$0.04$1.27 / 6802146.816642%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$37.05 / 15$41.75 / 100097.824610%0.9995110.0048620.0000010.0000000.026301
ABT14May21P80.00PUT80.00$0.09$0.37 / 79040126.997993%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$42.15 / 15$46.95 / 1000114.257369%0.9995110.0048620.0000010.0000000.024658
ABT14May21P75.00PUT75.00$0.63$1.03 / 7102178.829696%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P70.00PUT70.00$0.68$0.56 / 5104175.897190%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$47.05 / 15$51.85 / 1500115.513328%0.9995110.0048630.0000010.0000000.023014