ABT Option Chain

End of day data from May 6, 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$0.59$0.35 / 56$0.78 / 62113636324.873048%-0.197375-0.0681940.0637370.051724-0.005893
ABT14May21C120.00CALL120.00$0.80$0.89 / 13$1.00 / 2603620.831398%0.378941-0.0901860.0872930.0708400.010806
ABT14May21P116.00PUT116.00$0.59$0.55 / 2$0.80 / 1543922.483078%-0.269157-0.0812240.0757560.061477-0.008052
ABT14May21P120.00PUT120.00$2.52$2.06 / 2$2.42 / 2446118.891350%-0.620682-0.0951280.0872930.070840-0.018783
ABT14May21C121.00CALL121.00$0.43$0.53 / 4$0.66 / 2276620.106288%0.296622-0.0822430.0793750.0644140.008478
ABT14May21P118.00PUT118.00$1.19$0.94 / 1$1.24 / 2244018.302056%-0.440345-0.0976300.0905100.073451-0.013240
ABT14May21P105.00PUT105.00$0.13$0.03 / 20$0.47 / 16920150.940357%-0.000438-0.0003830.0003610.000293-0.000013
ABT14May21P113.00PUT113.00$0.26$0.18 / 13$0.44 / 23016626.894438%-0.091988-0.0404000.0378770.030738-0.002737
ABT14May21P119.00PUT119.00$1.58$1.52 / 2$1.70 / 2149318.608593%-0.531708-0.0988480.0912370.074040-0.016035
ABT14May21C118.00CALL118.00$1.90$1.64 / 6$2.02 / 2148020.619230%0.559278-0.0926880.0905100.0734510.015856
ABT14May21C122.00CALL122.00$0.32$0.35 / 2$0.44 / 21310920.419287%0.224175-0.0713230.0686810.0557360.006420
ABT14May21C117.00CALL117.00$2.62$2.36 / 6$2.93 / 213223.698771%0.648291-0.0865520.0851100.0690680.018314
ABT14May21P110.00PUT110.00$0.13$0.04 / 55$0.35 / 104137032.997625%-0.019647-0.0116410.0109460.008883-0.000582
ABT14May21C119.00CALL119.00$1.20$1.31 / 13$1.43 / 278721.172628%0.467915-0.0939060.0912370.0740400.013307
ABT14May21C116.00CALL116.00$2.61$3.25 / 52$4.35 / 1387131.155685%0.730466-0.0762810.0757560.0614770.020550
ABT14May21P117.00PUT117.00$0.85$0.78 / 2$0.90 / 255720.275019%-0.351331-0.0914950.0851100.069068-0.010535
ABT14May21P121.00PUT121.00$3.45$2.37 / 252$3.80 / 27044021.088809%-0.703000-0.0871850.0793750.064414-0.021358
ABT14May21C115.00CALL115.00$3.05$3.95 / 91$5.15 / 1754132.058209%0.802248-0.0632500.0637370.0517240.022463
ABT14May21P124.00PUT124.00$6.06$4.90 / 73$6.80 / 733027.817431%-0.884706-0.0513260.0445220.036130-0.027274
ABT14May21C127.00CALL127.00$0.26$0.04 / 31$0.35 / 23811830.323856%0.032045-0.0172340.0164920.0133830.000924
ABT14May21C125.00CALL125.00$0.05$0.05 / 72$0.50 / 38013227.323754%0.077885-0.0348740.0334330.0271320.002241
ABT14May21P123.00PUT123.00$5.26$4.30 / 79$5.70 / 2091527.432078%-0.836172-0.0638440.0566190.045947-0.025640
ABT14May21C123.00CALL123.00$0.20$0.16 / 164$0.44 / 442123821.798678%0.163450-0.0589030.0566190.0459470.004689
ABT14May21P114.00PUT114.00$0.55$0.14 / 61$0.73 / 55412526.234557%-0.138127-0.0540600.0506130.041073-0.004116
ABT14May21P112.00PUT112.00$0.26$0.09 / 12$0.56 / 19712530.758303%-0.058140-0.0284160.0266720.021644-0.001728
ABT14May21P108.00PUT108.00$0.04$0.05 / 2$0.61 / 15715844.397724%-0.005224-0.0036650.0034510.002800-0.000155
ABT14May21C150.00CALL150.00$0.88 / 700108.866289%0.0000010.0000000.0000010.0000000.000000
ABT14May21P150.00PUT150.00$30.30 / 6$33.25 / 20088.527602%-0.999622-0.0049340.0000010.000000-0.036986
ABT14May21C145.00CALL145.00$0.30$0.01 / 59$1.23 / 20289.205265%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$24.90 / 7$28.30 / 20068.681307%-0.999622-0.0049350.0000010.000000-0.035753
ABT14May21P140.00PUT140.00$20.45 / 6$23.40 / 20073.378906%-0.999619-0.0049400.0000040.000003-0.034520
ABT14May21C140.00CALL140.00$0.01 / 93$1.37 / 90079.660707%0.000003-0.0000040.0000040.0000030.000000
ABT14May21P135.00PUT135.00$15.75 / 6$18.35 / 20064.900596%-0.999402-0.0051370.0001900.000154-0.033281
ABT14May21C135.00CALL135.00$0.60$0.01 / 6$0.80 / 780458.185846%0.000220-0.0002000.0001900.0001540.000006
ABT14May21C134.00CALL134.00$0.02$0.02 / 5$0.63 / 90152.852116%0.000463-0.0003980.0003800.0003080.000013
ABT14May21P134.00PUT134.00$14.60 / 6$16.95 / 50053.612735%-0.999160-0.0053360.0003800.000308-0.033028
ABT14May21C133.00CALL133.00$0.51$0.02 / 2$0.56 / 60032649.080520%0.000941-0.0007660.0007310.0005930.000027
ABT14May21P133.00PUT133.00$13.25 / 6$16.50 / 100054.455166%-0.998681-0.0057040.0007310.000593-0.032767
ABT14May21C132.00CALL132.00$0.09$0.02 / 20$0.54 / 7026846.243082%0.001849-0.0014200.0013550.0011000.000054
ABT14May21P132.00PUT132.00$12.45 / 6$15.35 / 20052.581922%-0.997773-0.0063590.0013550.001100-0.032494
ABT14May21P131.00PUT131.00$12.00 / 6$14.20 / 50055.205033%-0.996111-0.0074730.0024190.001963-0.032200
ABT14May21C131.00CALL131.00$0.54$0.03 / 4$0.73 / 18029447.146911%0.003512-0.0025340.0024190.0019630.000102
ABT14May21P130.00PUT130.00$11.30$11.05 / 2$12.65 / 40545.690603%-0.993184-0.0092880.0041540.003371-0.031869
ABT14May21C130.00CALL130.00$0.05$0.02 / 2$0.66 / 23201643.218531%0.006439-0.0043490.0041540.0033710.000186
ABT14May21P129.00PUT129.00$9.55 / 6$12.35 / 20045.611017%-0.988227-0.0121110.0068540.005562-0.031479
ABT14May21C129.00CALL129.00$0.05$0.04 / 5$0.50 / 23601938.245121%0.011396-0.0071720.0068540.0055620.000329
ABT14May21P128.00PUT128.00$8.50 / 6$11.25 / 80040.741425%-0.980164-0.0162930.0108560.008810-0.031000
ABT14May21C128.00CALL128.00$0.06$0.05 / 11$0.50 / 18005535.755546%0.019459-0.0113530.0108560.0088100.000562
ABT14May21P127.00PUT127.00$7.60 / 55$10.40 / 50040.815750%-0.967577-0.0221740.0164920.013383-0.030391
ABT14May21P126.00PUT126.00$6.43$7.10 / 3$8.80 / 600136.524073%-0.948739-0.0300020.0240020.019478-0.029603
ABT14May21C126.00CALL126.00$0.06$0.05 / 60$0.16 / 21606924.052992%0.050883-0.0250620.0240020.0194780.001466
ABT14May21P125.00PUT125.00$7.93$6.20 / 2$7.70 / 801033.301259%-0.921737-0.0398140.0334330.027132-0.028581
ABT14May21C124.00CALL124.00$0.13$0.13 / 5$0.36 / 16104823.521678%0.114916-0.0463850.0445220.0361300.003302
ABT14May21P122.00PUT122.00$2.60$3.45 / 67$4.90 / 21607226.709882%-0.775448-0.0762650.0686810.055736-0.023662
ABT14May21C114.00CALL114.00$3.96$4.60 / 208$6.25 / 1570334.377441%0.861495-0.0491170.0506130.0410730.023993
ABT14May21C113.00CALL113.00$5.65 / 67$7.45 / 880040.962707%0.907634-0.0354570.0378770.0307380.025126
ABT14May21C112.00CALL112.00$5.65$6.45 / 52$8.05 / 60439.217127%0.941483-0.0234720.0266720.0216440.025889
ABT14May21P111.00PUT111.00$0.19$0.15 / 11$0.37 / 7501832.157079%-0.034783-0.0187790.0176430.014318-0.001032
ABT14May21C111.00CALL111.00$7.00 / 51$8.75 / 70033.560447%0.964840-0.0138340.0176430.0143180.026338
ABT14May21C110.00CALL110.00$8.40 / 49$10.70 / 80053.586356%0.979975-0.0066960.0109460.0088830.026541
ABT14May21C109.00CALL109.00$8.70 / 50$10.80 / 70035.408466%0.989170-0.0018120.0063570.0051590.026567
ABT14May21P109.00PUT109.00$0.59$0.06 / 42$0.56 / 15205440.397196%-0.010452-0.0067560.0063570.005159-0.000310
ABT14May21C108.00CALL108.00$9.90 / 13$12.95 / 60058.872225%0.9943980.0012800.0034510.0028000.026475
ABT14May21P107.00PUT107.00$0.01 / 91$0.50 / 1790044.826576%-0.002448-0.0018550.0017470.001418-0.000072
ABT14May21C107.00CALL107.00$11.35 / 6$13.25 / 100059.665587%0.9971750.0030900.0017470.0014180.026311
ABT14May21C105.00CALL105.00$12.20 / 8$15.50 / 20052.243209%0.9991840.0045630.0003610.0002930.025877
ABT14May21P100.00PUT100.00$0.66$0.01 / 12$0.14 / 60253.831796%-0.000002-0.0000020.0000020.0000010.000000
ABT14May21C100.00CALL100.00$17.40 / 6$20.55 / 80074.189706%0.9996210.0049450.0000020.0000010.024657
ABT14May21P95.00PUT95.00$0.01 / 19$0.13 / 60066.882616%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$22.20 / 6$25.80 / 80092.718939%0.9996220.0049490.0000010.0000000.023425
ABT14May21P90.00PUT90.00$0.03$0.01 / 20$0.05 / 130172.522797%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C90.00CALL90.00$26.95 / 6$30.85 / 200104.819745%0.9996220.0049500.0000010.0000000.022192
ABT14May21P85.00PUT85.00$0.04$0.71 / 202144.207912%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$32.45 / 6$35.75 / 200135.072435%0.9996220.0049510.0000010.0000000.020959
ABT14May21P80.00PUT80.00$0.09$0.10 / 8040116.554506%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$36.70 / 6$40.85 / 200130.093019%0.9996220.0049530.0000010.0000000.019726
ABT14May21P75.00PUT75.00$0.63$0.09 / 902131.503717%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$41.80 / 6$45.75 / 200148.535449%0.9996220.0049540.0000010.0000000.018493
ABT14May21P70.00PUT70.00$0.68$0.80 / 204216.483958%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$46.80 / 6$50.70 / 200164.714486%0.9996220.0049560.0000010.0000000.017260