ABT Option Chain

End of day data from May 4, 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
ABT14May21P119.00PUT119.00$2.48$2.16 / 2$2.58 / 48814911.561019%-0.663859-0.0820490.0765750.073985-0.024346
ABT14May21C118.00CALL118.00$1.01$1.28 / 13$1.73 / 16601224.850004%0.414088-0.0822960.0818300.0790620.014171
ABT14May21P121.00PUT121.00$4.20$3.75 / 5$4.60 / 276203511.663703%-0.797280-0.0647950.0592020.057200-0.029498
ABT14May21P115.00PUT115.00$1.09$0.74 / 16$0.90 / 162035719.696483%-0.338559-0.0807510.0768280.074230-0.012259
ABT14May21P110.00PUT110.00$0.18$0.16 / 105$0.55 / 167206029.942827%-0.065770-0.0279990.0268780.025969-0.002359
ABT14May21P130.00PUT130.00$11.30$11.70 / 15$14.70 / 15101031.619321%-0.994827-0.0077390.0028860.002789-0.039014
ABT14May21P125.00PUT125.00$7.93$6.75 / 52$9.70 / 17101023.035193%-0.948239-0.0273210.0221150.021367-0.035894
ABT14May21C123.00CALL123.00$0.17$0.16 / 124$0.36 / 4361021323.878587%0.108200-0.0396820.0390320.0377120.003739
ABT14May21C121.00CALL121.00$0.33$0.37 / 16$0.68 / 15105723.383020%0.202268-0.0600060.0592020.0572000.006968
ABT14May21C120.00CALL120.00$0.49$0.59 / 16$1.06 / 1682524.580350%0.264430-0.0695100.0687190.0663950.009092
ABT14May21P116.00PUT116.00$1.34$0.94 / 13$1.19 / 7982018.078943%-0.419253-0.0865240.0820580.079282-0.015222
ABT14May21C122.00CALL122.00$0.21$0.22 / 66$0.38 / 59610422.058127%0.150177-0.0497610.0490130.0473550.005182
ABT14May21P117.00PUT117.00$1.99$1.27 / 13$1.54 / 1655416.517434%-0.502772-0.0886870.0837690.080936-0.018308
ABT14May21C117.00CALL117.00$1.47$1.88 / 4$2.11 / 165025.447486%0.496776-0.0838970.0837690.0809360.016952
ABT14May21C126.00CALL126.00$0.07$0.04 / 20$0.19 / 4647426.307338%0.033776-0.0160740.0157630.0152300.001171
ABT14May21C112.00CALL112.00$5.65$5.10 / 262$7.35 / 164040.689465%0.856231-0.0448180.0474990.0458930.028596
ABT14May21C132.00CALL132.00$0.09$0.02 / 6$0.10 / 63326834.702053%0.001486-0.0010400.0010170.0009820.000052
ABT14May21P118.00PUT118.00$2.08$1.80 / 15$2.03 / 1533615.602179%-0.585460-0.0870860.0818300.079062-0.021391
ABT14May21P113.00PUT113.00$0.60$0.39 / 49$0.63 / 3593122.980213%-0.198433-0.0612290.0585250.056546-0.007154
ABT14May21P111.00PUT111.00$0.20$0.24 / 33$0.53 / 15231527.412109%-0.099258-0.0382370.0366640.035424-0.003566
ABT14May21P120.00PUT120.00$3.92$3.00 / 7$3.65 / 19825813.781496%-0.735119-0.0743000.0687190.066395-0.027073
ABT14May21C119.00CALL119.00$1.08$0.63 / 1$1.40 / 1627223.183000%0.335690-0.0772590.0765750.0739850.011517
ABT14May21P112.00PUT112.00$0.46$0.18 / 72$0.70 / 58721725.214259%-0.143318-0.0496090.0474990.045893-0.005157
ABT14May21P90.00PUT90.00$0.03$0.01 / 37$0.78 / 152094.391581%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C134.00CALL134.00$0.02$0.01 / 5$1.48 / 161064.355912%0.000419-0.0003240.0003170.0003060.000015
ABT14May21C127.00CALL127.00$0.09$0.06 / 13$0.20 / 16411129.183396%0.021581-0.0110690.0108480.0104810.000749
ABT14May21C125.00CALL125.00$0.10$0.05 / 91$0.27 / 29312925.877862%0.051309-0.0225320.0221150.0213670.001778
ABT14May21C124.00CALL124.00$0.20$0.09 / 72$0.32 / 31214724.945762%0.075641-0.0304620.0299280.0289160.002617
ABT14May21P114.00PUT114.00$0.66$0.54 / 20$0.72 / 1612521.154330%-0.264064-0.0719930.0686710.066348-0.009540
ABT14May21C150.00CALL150.00$0.96 / 5300105.453132%0.0000010.0000000.0000010.0000000.000000
ABT14May21P150.00PUT150.00$32.15 / 15$35.00 / 160088.387876%-0.999548-0.0047870.0000010.000000-0.045205
ABT14May21C145.00CALL145.00$0.30$0.01 / 19$1.51 / 900289.517474%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$26.75 / 15$29.75 / 150061.979760%-0.999548-0.0047880.0000010.000000-0.043699
ABT14May21P140.00PUT140.00$21.70 / 15$24.70 / 150049.145878%-0.999543-0.0047930.0000050.000005-0.042192
ABT14May21C140.00CALL140.00$0.01 / 16$2.13 / 630086.509492%0.000005-0.0000050.0000050.0000050.000000
ABT14May21P135.00PUT135.00$17.20 / 4$19.65 / 40053.107279%-0.999335-0.0049620.0001690.000164-0.040677
ABT14May21C135.00CALL135.00$0.60$0.01 / 5$1.27 / 540464.077789%0.000214-0.0001730.0001690.0001640.000007
ABT14May21P134.00PUT134.00$16.15 / 15$18.65 / 150050.015613%-0.999129-0.0051130.0003170.000306-0.040369
ABT14May21C133.00CALL133.00$0.51$0.02 / 5$0.73 / 87032651.714078%0.000800-0.0005900.0005760.0005570.000028
ABT14May21P133.00PUT133.00$14.95 / 15$18.00 / 160050.618619%-0.998748-0.0053780.0005760.000557-0.040054
ABT14May21P132.00PUT132.00$13.65 / 15$16.85 / 40038.811722%-0.998062-0.0058290.0010170.000982-0.039729
ABT14May21C131.00CALL131.00$0.54$0.03 / 5$0.69 / 279029446.665105%0.002686-0.0017790.0017400.0016810.000094
ABT14May21P131.00PUT131.00$12.90 / 15$15.65 / 150038.199497%-0.996862-0.0065680.0017400.001681-0.039386
ABT14May21C130.00CALL130.00$0.05$0.03 / 6$0.08 / 3201630.610170%0.004722-0.0029500.0028860.0027890.000164
ABT14May21C129.00CALL129.00$0.05$0.04 / 5$0.20 / 19201932.938704%0.008066-0.0047380.0046380.0044810.000280
ABT14May21P129.00PUT129.00$10.85 / 15$13.70 / 150034.047661%-0.991482-0.0095270.0046380.004481-0.038596
ABT14May21P128.00PUT128.00$10.25 / 9$12.70 / 90038.980716%-0.986161-0.0121540.0072130.006969-0.038110
ABT14May21C128.00CALL128.00$0.08$0.06 / 13$0.21 / 17603131.573657%0.013388-0.0073650.0072130.0069690.000465
ABT14May21P127.00PUT127.00$9.15 / 15$11.65 / 150034.276372%-0.977968-0.0158580.0108480.010481-0.037525
ABT14May21P126.00PUT126.00$6.43$8.30 / 15$10.35 / 150129.397511%-0.965773-0.0208630.0157630.015230-0.036801
ABT14May21P124.00PUT124.00$6.40 / 16$8.35 / 160026.042365%-0.923908-0.0352510.0299280.028916-0.034752
ABT14May21P123.00PUT123.00$3.94$5.05 / 52$6.80 / 1030530.233891%-0.891348-0.0444710.0390320.037712-0.033329
ABT14May21P122.00PUT122.00$2.60$4.60 / 41$5.55 / 25107225.215576%-0.849371-0.0545500.0490130.047355-0.031585
ABT14May21C116.00CALL116.00$9.39$2.50 / 20$2.73 / 200126.709657%0.580295-0.0817340.0820580.0792820.019737
ABT14May21C115.00CALL115.00$5.00$3.15 / 41$4.20 / 600132.845817%0.660990-0.0759610.0768280.0742300.022398
ABT14May21C114.00CALL114.00$3.30 / 83$4.95 / 150030.358665%0.735484-0.0672020.0686710.0663480.024817
ABT14May21C113.00CALL113.00$4.15 / 199$5.10 / 200027.183892%0.801116-0.0564390.0585250.0565460.026901
ABT14May21C111.00CALL111.00$5.75 / 145$7.10 / 490031.081838%0.900291-0.0334470.0366640.0354240.029886
ABT14May21C110.00CALL110.00$6.70 / 49$9.25 / 160044.933465%0.933778-0.0232080.0268780.0259690.030791
ABT14May21C109.00CALL109.00$6.55 / 50$10.40 / 160039.131862%0.957943-0.0146580.0186890.0180570.031359
ABT14May21P109.00PUT109.00$0.59$0.02 / 241$0.41 / 13805428.978673%-0.041606-0.0194480.0186890.018057-0.001491
ABT14May21P108.00PUT108.00$0.06$0.09 / 95$0.25 / 5405630.176834%-0.025073-0.0127960.0123070.011891-0.000897
ABT14May21C108.00CALL108.00$8.50 / 20$11.20 / 160050.387750%0.974475-0.0080050.0123070.0118910.031651
ABT14May21C105.00CALL105.00$10.95 / 15$15.00 / 160064.220761%0.9955310.0021990.0024980.0024140.031500
ABT14May21P105.00PUT105.00$1.54$0.01 / 155$0.28 / 1180137.214592%-0.004017-0.0025920.0024980.002414-0.000143
ABT14May21C100.00CALL100.00$16.05 / 15$19.15 / 150073.316618%0.9994890.0047390.0000510.0000490.030135
ABT14May21P100.00PUT100.00$0.66$0.01 / 21$0.14 / 100245.234137%-0.000059-0.0000530.0000510.000049-0.000002
ABT14May21P95.00PUT95.00$0.01 / 5$0.53 / 150072.182550%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$20.60 / 15$25.00 / 160096.992002%0.9995480.0047920.0000010.0000000.028630
ABT14May21C90.00CALL90.00$25.70 / 15$29.95 / 1500116.498263%0.9995480.0047920.0000010.0000000.027123
ABT14May21P85.00PUT85.00$0.04$0.01 / 16$0.47 / 1702101.077473%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$30.45 / 15$34.80 / 1500128.241531%0.9995480.0047930.0000010.0000000.025616
ABT14May21C80.00CALL80.00$35.10 / 15$39.65 / 1000135.256948%0.9995480.0047930.0000010.0000000.024110
ABT14May21P80.00PUT80.00$0.09$0.08 / 1004099.043016%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$40.00 / 20$44.75 / 1500154.351994%0.9995480.0047930.0000010.0000000.022603
ABT14May21P75.00PUT75.00$0.63$0.22 / 1502132.503424%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$45.40 / 15$49.15 / 1500167.409136%0.9995480.0047940.0000010.0000000.021096
ABT14May21P70.00PUT70.00$0.68$0.58 / 7404179.273193%-0.0000010.0000000.0000010.0000000.000000