ABT Option Chain

End of day data from May 7, 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
ABT14May21P150.00PUT150.00$28.50 / 31$33.05 / 300095.882665%-0.999667-0.0049140.0000010.000000-0.032877
ABT14May21P145.00PUT145.00$23.50 / 31$28.00 / 300064.823626%-0.999667-0.0049160.0000010.000000-0.031781
ABT14May21P140.00PUT140.00$18.50 / 31$22.75 / 100067.630965%-0.999666-0.0049180.0000010.000001-0.030685
ABT14May21P135.00PUT135.00$13.50 / 31$17.85 / 410039.666110%-0.999550-0.0050350.0001130.000081-0.029586
ABT14May21P134.00PUT134.00$13.00 / 30$16.10 / 420031.447550%-0.999399-0.0051710.0002440.000176-0.029363
ABT14May21P133.00PUT133.00$11.55 / 30$15.95 / 430041.622417%-0.999078-0.0054440.0005060.000364-0.029135
ABT14May21P132.00PUT132.00$10.50 / 31$14.90 / 300053.718190%-0.998422-0.0059640.0010060.000725-0.028899
ABT14May21P131.00PUT131.00$9.50 / 31$13.85 / 300028.227300%-0.997139-0.0069100.0019170.001381-0.028647
ABT14May21P130.00PUT130.00$11.30$8.80 / 30$12.95 / 460532.242388%-0.994735-0.0085460.0034930.002515-0.028366
ABT14May21P129.00PUT129.00$7.50 / 31$11.65 / 440039.036227%-0.990431-0.0112290.0060790.004378-0.028036
ABT14May21P128.00PUT128.00$6.50 / 31$10.65 / 470014.307745%-0.983070-0.0153950.0100980.007272-0.027627
ABT14May21P127.00PUT127.00$5.50 / 31$9.75 / 440018.480450%-0.971060-0.0214970.0159920.011516-0.027100
ABT14May21P126.00PUT126.00$6.43$4.95 / 30$7.75 / 460124.459567%-0.952386-0.0298960.0241130.017364-0.026401
ABT14May21P125.00PUT125.00$6.09$3.90 / 33$6.70 / 5911020.614908%-0.924751-0.0407020.0345790.024901-0.025474
ABT14May21P124.00PUT124.00$6.06$3.05 / 33$5.75 / 540316.719832%-0.885869-0.0536020.0471010.033918-0.024261
ABT14May21P123.00PUT123.00$5.26$3.25 / 243$4.85 / 2920610.493462%-0.833928-0.0677340.0608630.043828-0.022716
ABT14May21P122.00PUT122.00$2.45$3.10 / 32$3.35 / 2037213.629605%-0.768130-0.0816770.0745090.053655-0.020823
ABT14May21P121.00PUT121.00$1.86$2.18 / 82$2.80 / 172433616.057552%-0.689190-0.0936160.0863010.062147-0.018603
ABT14May21P120.00PUT120.00$1.70$1.61 / 56$2.00 / 721,54010316.546616%-0.599622-0.1016860.0944420.068009-0.016124
ABT14May21P119.00PUT119.00$1.16$1.11 / 30$1.28 / 85149816.220363%-0.503640-0.1044180.0975060.070216-0.013498
ABT14May21P118.00PUT118.00$0.78$0.73 / 32$1.01 / 7605018.094160%-0.406640-0.1011490.0948360.068293-0.010867
ABT14May21P117.00PUT117.00$0.53$0.42 / 51$0.70 / 50115818.534273%-0.314326-0.0922520.0867610.062478-0.008379
ABT14May21P116.00PUT116.00$0.35$0.27 / 53$0.49 / 5199119.684443%-0.231721-0.0790710.0745420.053679-0.006163
ABT14May21P115.00PUT115.00$0.20$0.17 / 59$0.25 / 20734719.538425%-0.162331-0.0635760.0600480.043241-0.004310
ABT14May21P114.00PUT114.00$0.55$0.10 / 34$0.21 / 23402521.262781%-0.107698-0.0478660.0452780.032605-0.002854
ABT14May21P113.00PUT113.00$0.13$0.08 / 32$0.28 / 338132025.482979%-0.067451-0.0336830.0319010.022972-0.001785
ABT14May21P112.00PUT112.00$0.19$0.07 / 27$0.25 / 29522527.984474%-0.039757-0.0221130.0209650.015097-0.001051
ABT14May21P111.00PUT111.00$0.26$0.04 / 58$0.25 / 28721830.504323%-0.021989-0.0135180.0128270.009237-0.000581
ABT14May21P110.00PUT110.00$0.08$0.01 / 53$0.12 / 5017028.746394%-0.011380-0.0076800.0072930.005252-0.000300
ABT14May21P109.00PUT109.00$0.59$0.02 / 38$0.24 / 15105435.919489%-0.005495-0.0040470.0038450.002769-0.000145
ABT14May21P108.00PUT108.00$0.04$0.01 / 51$0.20 / 13405837.382132%-0.002469-0.0019740.0018770.001351-0.000065
ABT14May21P107.00PUT107.00$0.11$0.02 / 11$0.19 / 1222040.334803%-0.001030-0.0008890.0008460.000609-0.000027
ABT14May21P105.00PUT105.00$0.13$0.02 / 11$0.14 / 4202044.100029%-0.000142-0.0001410.0001340.000097-0.000004
ABT14May21P100.00PUT100.00$0.66$0.01 / 5$0.11 / 390255.924004%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P95.00PUT95.00$0.10 / 390075.632923%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P90.00PUT90.00$0.03$0.10 / 400191.183006%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P85.00PUT85.00$0.04$0.10 / 3902107.366316%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P80.00PUT80.00$0.09$0.09 / 39040122.495839%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P75.00PUT75.00$0.63$0.08 / 3602137.960566%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P70.00PUT70.00$0.11$0.08 / 3624156.465692%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C150.00CALL150.00$0.05 / 480068.373531%0.0000010.0000000.0000010.0000000.000000
ABT14May21C145.00CALL145.00$0.30$0.96 / 6102104.610057%0.0000010.0000000.0000010.0000000.000000
ABT14May21C140.00CALL140.00$1.77 / 8800110.763885%0.000001-0.0000010.0000010.0000010.000000
ABT14May21C135.00CALL135.00$0.60$0.19 / 690451.423958%0.000118-0.0001170.0001130.0000810.000003
ABT14May21C134.00CALL134.00$0.02$0.01 / 20$0.10 / 430139.459333%0.000268-0.0002530.0002440.0001760.000007
ABT14May21C133.00CALL133.00$0.51$0.01 / 7$0.19 / 58032641.253583%0.000589-0.0005260.0005060.0003640.000015
ABT14May21C132.00CALL132.00$0.09$0.01 / 7$0.17 / 63026838.262470%0.001245-0.0010460.0010060.0007250.000032
ABT14May21C131.00CALL131.00$0.54$0.02 / 10$0.14 / 46029435.242853%0.002529-0.0019920.0019170.0013810.000065
ABT14May21C130.00CALL130.00$0.05$0.01 / 15$0.75 / 6101646.135044%0.004932-0.0036270.0034930.0025150.000127
ABT14May21C129.00CALL129.00$0.05$0.01 / 10$0.13 / 13601929.895819%0.009236-0.0063100.0060790.0043780.000238
ABT14May21C128.00CALL128.00$0.05$0.01 / 10$0.19 / 2511305529.451683%0.016597-0.0104760.0100980.0072720.000427
ABT14May21C127.00CALL127.00$0.26$0.01 / 12$0.14 / 25201925.472343%0.028607-0.0165780.0159920.0115160.000736
ABT14May21C126.00CALL126.00$0.06$0.01 / 10$0.10 / 24406921.696922%0.047281-0.0249760.0241130.0173640.001215
ABT14May21C125.00CALL125.00$0.06$0.02 / 41$0.13 / 251263120.437576%0.074916-0.0357820.0345790.0249010.001923
ABT14May21C124.00CALL124.00$0.10$0.05 / 10$0.13 / 64114818.515201%0.113798-0.0486810.0471010.0339180.002917
ABT14May21C123.00CALL123.00$0.15$0.03 / 50$0.18 / 764123816.296656%0.165739-0.0628130.0608630.0438280.004243
ABT14May21C122.00CALL122.00$0.27$0.14 / 57$0.29 / 5869511616.384460%0.231538-0.0767560.0745090.0536550.005917
ABT14May21C121.00CALL121.00$0.41$0.37 / 10$0.48 / 1344777316.870320%0.310477-0.0886950.0863010.0621470.007918
ABT14May21C120.00CALL120.00$0.71$0.64 / 30$0.83 / 1396257317.148861%0.400045-0.0967650.0944420.0680090.010177
ABT14May21C119.00CALL119.00$1.17$1.11 / 30$1.27 / 34519017.707236%0.496027-0.0994960.0975060.0702160.012584
ABT14May21C118.00CALL118.00$1.85$1.53 / 56$1.88 / 154108817.265349%0.593027-0.0962270.0948360.0682930.014996
ABT14May21C117.00CALL117.00$2.50$2.28 / 81$2.89 / 22141320.779232%0.685341-0.0873300.0867610.0624780.017265
ABT14May21C116.00CALL116.00$3.40$3.20 / 20$3.65 / 1911822.715838%0.767946-0.0741490.0745420.0536790.019261
ABT14May21C115.00CALL115.00$3.05$4.00 / 46$4.75 / 1510526.044702%0.837336-0.0586540.0600480.0432410.020896
ABT14May21C114.00CALL114.00$3.96$3.55 / 30$5.75 / 790315.620043%0.891969-0.0429430.0452780.0326050.022132
ABT14May21C113.00CALL113.00$5.10 / 30$6.95 / 530023.718443%0.932216-0.0287610.0319010.0229720.022982
ABT14May21C112.00CALL112.00$5.65$5.80 / 30$7.65 / 550435.677998%0.959910-0.0171900.0209650.0150970.023497
ABT14May21C111.00CALL111.00$5.95 / 30$9.20 / 300030.613326%0.977678-0.0085950.0128270.0092370.023748
ABT14May21C110.00CALL110.00$6.60 / 30$10.90 / 300033.549411%0.988287-0.0027570.0072930.0052520.023809
ABT14May21C109.00CALL109.00$7.75 / 30$12.15 / 300031.045994%0.9941720.0008760.0038450.0027690.023746
ABT14May21C108.00CALL108.00$8.75 / 30$13.20 / 410035.906622%0.9971980.0029500.0018770.0013510.023606
ABT14May21C107.00CALL107.00$11.00 / 30$14.00 / 450060.952314%0.9986370.0040350.0008460.0006090.023425
ABT14May21C105.00CALL105.00$11.65 / 30$16.15 / 300032.936214%0.9995260.0047830.0001340.0000970.023010
ABT14May21C100.00CALL100.00$16.65 / 30$21.30 / 300058.931831%0.9996670.0049250.0000010.0000000.021918
ABT14May21C95.00CALL95.00$21.55 / 30$26.15 / 120082.307779%0.9996670.0049270.0000010.0000000.020822
ABT14May21C90.00CALL90.00$26.50 / 31$31.15 / 100096.212761%0.9996670.0049280.0000010.0000000.019726
ABT14May21C85.00CALL85.00$31.55 / 30$36.20 / 4000113.064856%0.9996670.0049290.0000010.0000000.018630
ABT14May21C80.00CALL80.00$36.60 / 30$41.35 / 4000121.423026%0.9996670.0049300.0000010.0000000.017534
ABT14May21C75.00CALL75.00$41.50 / 31$46.20 / 4100145.097312%0.9996670.0049310.0000010.0000000.016438
ABT14May21C70.00CALL70.00$46.55 / 30$51.20 / 4100164.381124%0.9996670.0049320.0000010.0000000.015342