ABT Option Chain

End of day data from May 5, 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
ABT14May21C128.00CALL128.00$0.06$0.04 / 7$0.23 / 291283129.149899%0.024099-0.0129510.0122860.0111140.000771
ABT14May21C120.00CALL120.00$0.88$0.81 / 57$0.94 / 5272819.455641%0.375280-0.0856140.0822110.0743630.011861
ABT14May21C123.00CALL123.00$0.25$0.14 / 502$0.37 / 3922121820.071608%0.170521-0.0576320.0549650.0497180.005422
ABT14May21C119.00CALL119.00$1.24$1.22 / 58$1.35 / 5217319.780172%0.458983-0.0892440.0860080.0777970.014468
ABT14May21P116.00PUT116.00$0.69$0.62 / 154$0.77 / 121182521.085963%-0.289870-0.0803170.0741850.067103-0.009644
ABT14May21C118.00CALL118.00$1.80$1.70 / 295$1.97 / 172126920.592525%0.545263-0.0887070.0858990.0776980.017135
ABT14May21P119.00PUT119.00$1.70$1.73 / 6$1.89 / 56108819.280870%-0.540604-0.0941140.0860080.077797-0.018135
ABT14May21C124.00CALL124.00$0.13$0.09 / 264$0.30 / 30894721.339718%0.123005-0.0463360.0441270.0399150.003917
ABT14May21C121.00CALL121.00$0.62$0.49 / 376$0.68 / 6495719.467269%0.297696-0.0784330.0751050.0679350.009430
ABT14May21P118.00PUT118.00$1.37$1.25 / 62$1.45 / 21693519.963494%-0.454324-0.0935770.0858990.077698-0.015194
ABT14May21C127.00CALL127.00$0.07$0.03 / 175$0.10 / 16781223.248837%0.038019-0.0188810.0179260.0162140.001215
ABT14May21C122.00CALL122.00$0.33$0.29 / 435$0.44 / 67810419.276214%0.228913-0.0687110.0656490.0593820.007266
ABT14May21C125.00CALL125.00$0.09$0.08 / 96$0.15 / 11262921.203952%0.085905-0.0357490.0340040.0307570.002740
ABT14May21P113.00PUT113.00$0.36$0.24 / 138$0.41 / 2196425.469442%-0.109953-0.0438800.0407520.036861-0.003637
ABT14May21P112.00PUT112.00$0.29$0.19 / 49$0.36 / 33961927.420888%-0.072820-0.0322680.0300040.027140-0.002405
ABT14May21C117.00CALL117.00$2.40$2.36 / 154$2.54 / 355520.998430%0.630137-0.0839350.0818000.0739920.019733
ABT14May21C126.00CALL126.00$0.06$0.03 / 238$0.17 / 31147022.926212%0.058081-0.0264940.0251750.0227720.001854
ABT14May21P120.00PUT120.00$2.88$2.30 / 7$2.53 / 6345719.127901%-0.624308-0.0904840.0822110.074363-0.021016
ABT14May21C114.00CALL114.00$3.96$4.60 / 143$5.00 / 203022.937446%0.841046-0.0516690.0524310.0474260.025979
ABT14May21P114.00PUT114.00$0.42$0.32 / 101$0.54 / 26722524.330351%-0.158542-0.0565390.0524310.047426-0.005254
ABT14May21P108.00PUT108.00$0.21$0.06 / 104$0.37 / 18025637.610447%-0.008440-0.0053390.0049810.004506-0.000278
ABT14May21P115.00PUT115.00$0.50$0.42 / 457$0.62 / 457136322.300170%-0.218832-0.0691280.0639900.057882-0.007265
ABT14May21P111.00PUT111.00$0.19$0.15 / 37$0.32 / 27911829.338561%-0.045947-0.0224500.0208970.018902-0.001516
ABT14May21P150.00PUT150.00$30.30 / 41$33.60 / 150086.204699%-0.999588-0.0048660.0000010.000000-0.041096
ABT14May21C150.00CALL150.00$0.19 / 160075.609603%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$24.55 / 16$28.60 / 150045.673819%-0.999587-0.0048670.0000010.000000-0.039726
ABT14May21C145.00CALL145.00$0.30$0.01 / 10245.097437%0.0000010.0000000.0000010.0000000.000000
ABT14May21P140.00PUT140.00$20.20 / 16$23.55 / 150063.105061%-0.999578-0.0048770.0000090.000008-0.038356
ABT14May21C140.00CALL140.00$0.01 / 3$0.06 / 160044.056914%0.000009-0.0000100.0000090.0000080.000000
ABT14May21C135.00CALL135.00$0.60$0.02 / 4$0.18 / 160441.894758%0.000414-0.0003420.0003230.0002920.000013
ABT14May21P135.00PUT135.00$15.30 / 15$18.60 / 150054.949224%-0.999174-0.0052100.0003230.000292-0.036973
ABT14May21C134.00CALL134.00$0.02$0.01 / 7$0.06 / 60133.967752%0.000810-0.0006360.0006010.0005440.000026
ABT14May21P134.00PUT134.00$14.45 / 41$16.65 / 150030.731871%-0.998778-0.0055040.0006010.000544-0.036686
ABT14May21C133.00CALL133.00$0.51$0.01 / 6$0.06 / 5032632.199781%0.001538-0.0011440.0010830.0009790.000049
ABT14May21P133.00PUT133.00$13.55 / 39$15.70 / 150034.990668%-0.998049-0.0060120.0010830.000979-0.036389
ABT14May21C132.00CALL132.00$0.09$0.01 / 6$0.23 / 75026837.132189%0.002837-0.0019920.0018860.0017060.000091
ABT14May21P132.00PUT132.00$12.45 / 43$15.45 / 150047.784275%-0.996751-0.0068600.0018860.001706-0.036073
ABT14May21C131.00CALL131.00$0.54$0.03 / 22$0.14 / 100029432.904847%0.005074-0.0033540.0031760.0028730.000163
ABT14May21P131.00PUT131.00$10.60 / 42$14.60 / 150028.738952%-0.994513-0.0082220.0031760.002873-0.035728
ABT14May21C130.00CALL130.00$0.05$0.03 / 5$0.09 / 9901629.065047%0.008801-0.0054530.0051670.0046740.000282
ABT14May21P130.00PUT130.00$11.30$10.55 / 40$12.45 / 150536.934102%-0.990787-0.0103220.0051670.004674-0.035334
ABT14May21C129.00CALL129.00$0.05$0.04 / 7$0.22 / 19501931.184693%0.014795-0.0085580.0081140.0073390.000474
ABT14May21P129.00PUT129.00$9.20 / 43$12.30 / 150033.637787%-0.984792-0.0134270.0081140.007339-0.034869
ABT14May21P128.00PUT128.00$8.70 / 40$10.30 / 150032.058117%-0.975489-0.0178200.0122860.011114-0.034297
ABT14May21P127.00PUT127.00$7.60 / 15$10.20 / 150033.467264%-0.961568-0.0237500.0179260.016214-0.033579
ABT14May21P126.00PUT126.00$6.43$6.70 / 44$8.75 / 150125.440788%-0.941506-0.0313630.0251750.022772-0.032666
ABT14May21P125.00PUT125.00$7.93$5.65 / 139$8.10 / 1601027.271199%-0.913683-0.0406180.0340040.030757-0.031507
ABT14May21P124.00PUT124.00$5.45 / 16$6.95 / 600031.106346%-0.876582-0.0512050.0441270.039915-0.030055
ABT14May21P123.00PUT123.00$3.94$4.55 / 104$5.55 / 1960524.947634%-0.829067-0.0625010.0549650.049718-0.028276
ABT14May21P122.00PUT122.00$2.60$3.75 / 40$4.20 / 6607220.156574%-0.770675-0.0735800.0656490.059382-0.026159
ABT14May21P121.00PUT121.00$4.20$2.70 / 111$3.40 / 15404017.880868%-0.701892-0.0833030.0751050.067935-0.023720
ABT14May21P117.00PUT117.00$1.99$0.86 / 439$1.01 / 505719.921252%-0.369450-0.0888050.0818000.073992-0.012321
ABT14May21C116.00CALL116.00$9.39$3.05 / 76$4.00 / 2660126.930445%0.709718-0.0754470.0741850.0671030.022137
ABT14May21C115.00CALL115.00$5.00$3.90 / 62$4.15 / 430123.507543%0.780755-0.0642580.0639900.0578820.024242
ABT14May21C113.00CALL113.00$5.55 / 114$6.60 / 2310032.169387%0.889635-0.0390090.0407520.0368610.027321
ABT14May21C112.00CALL112.00$5.65$6.25 / 76$7.95 / 380436.426764%0.926768-0.0273970.0300040.0271400.028279
ABT14May21C111.00CALL111.00$7.30 / 16$8.90 / 150040.134037%0.953640-0.0175790.0208970.0189020.028895
ABT14May21C110.00CALL110.00$7.90 / 52$9.70 / 160036.358101%0.972029-0.0098840.0137460.0124340.029229
ABT14May21P110.00PUT110.00$0.18$0.11 / 100$0.31 / 23907031.499795%-0.027558-0.0147550.0137460.012434-0.000908
ABT14May21C109.00CALL109.00$8.75 / 51$11.65 / 170049.681529%0.983910-0.0042750.0085280.0077140.029347
ABT14May21P109.00PUT109.00$0.59$0.06 / 269$0.37 / 8805434.655721%-0.015677-0.0091470.0085280.007714-0.000516
ABT14May21C108.00CALL108.00$9.85 / 43$11.80 / 150043.592259%0.991147-0.0004680.0049810.0045060.029311
ABT14May21C105.00CALL105.00$13.25 / 43$14.05 / 150046.362081%0.9986610.0041440.0006800.0006150.028737
ABT14May21P105.00PUT105.00$1.54$0.01 / 74$0.18 / 1210139.603401%-0.000926-0.0007280.0006800.000615-0.000030
ABT14May21C100.00CALL100.00$16.95 / 39$20.40 / 150062.420260%0.9995810.0048660.0000060.0000060.027397
ABT14May21P100.00PUT100.00$0.66$0.01 / 5$0.10 / 170248.464154%-0.000006-0.0000070.0000060.0000060.000000
ABT14May21P95.00PUT95.00$0.01 / 16$0.08 / 160059.390212%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$21.55 / 15$25.50 / 150065.464745%0.9995880.0048730.0000010.0000000.026027
ABT14May21P90.00PUT90.00$0.03$0.01 / 2$0.08 / 170172.108115%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C90.00CALL90.00$26.40 / 40$30.55 / 150070.748372%0.9995880.0048740.0000010.0000000.024658
ABT14May21P85.00PUT85.00$0.04$0.01 / 3$0.64 / 6802115.791755%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$31.40 / 15$35.55 / 150083.800376%0.9995880.0048750.0000010.0000000.023288
ABT14May21C80.00CALL80.00$36.10 / 10$40.90 / 1500103.739802%0.9995880.0048750.0000010.0000000.021918
ABT14May21P80.00PUT80.00$0.09$0.01 / 3$0.25 / 68040114.627179%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$41.30 / 15$45.90 / 1500135.777467%0.9995880.0048760.0000010.0000000.020548
ABT14May21P75.00PUT75.00$0.63$0.06 / 1002118.045005%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$46.05 / 20$50.85 / 1500114.136106%0.9995880.0048770.0000010.0000000.019178
ABT14May21P70.00PUT70.00$0.68$0.06 / 1004134.099551%-0.0000010.0000000.0000010.0000000.000000