ABT Option Chain

End of day data from May 11, 2021 for ABT options expired on May 14, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT14May21C122.00CALL122.00$0.14$0.07 / 72$0.14 / 1966284621.320785%0.079361-0.0466860.0579760.0183060.001019
ABT14May21C120.00CALL120.00$0.44$0.38 / 40$0.46 / 6162873121.139152%0.260471-0.1021530.1273790.0402200.003335
ABT14May21P117.00PUT117.00$0.58$0.49 / 49$0.72 / 51714813923.364044%-0.296668-0.1116440.1357190.042853-0.003901
ABT14May21C118.00CALL118.00$1.18$0.98 / 70$1.49 / 831089921.568052%0.555054-0.1231480.1550090.0489440.007069
ABT14May21C125.00CALL125.00$0.03$0.03 / 5$0.05 / 5210023527.728319%0.005584-0.0050550.0062590.0019760.000072
ABT14May21P115.00PUT115.00$0.28$0.19 / 46$0.24 / 568136025.040360%-0.091008-0.0526050.0642430.020285-0.001192
ABT14May21C126.00CALL126.00$0.04$0.01 / 20$0.04 / 45526928.825148%0.001822-0.0018470.0022860.0007220.000023
ABT14May21P118.00PUT118.00$0.95$0.71 / 55$1.02 / 2284022020.658668%-0.444781-0.1280280.1550090.048944-0.005863
ABT14May21C119.00CALL119.00$0.77$0.60 / 71$0.91 / 4083212821.354039%0.399997-0.1211130.1515700.0478580.005109
ABT14May21P119.00PUT119.00$1.46$1.16 / 67$1.54 / 2453012519.691952%-0.599838-0.1259920.1515700.047858-0.007932
ABT14May21C121.00CALL121.00$0.25$0.20 / 40$0.25 / 212930521.423158%0.152158-0.0742420.0923520.0291600.001952
ABT14May21P116.00PUT116.00$0.42$0.30 / 30$0.35 / 302511323.008861%-0.175523-0.0831290.1013280.031994-0.002303
ABT14May21C117.00CALL117.00$1.93$1.87 / 20$2.10 / 33161524.591426%0.703166-0.1067640.1357190.0428530.008921
ABT14May21C123.00CALL123.00$0.07$0.06 / 4$0.09 / 151226523.626821%0.036853-0.0254990.0316260.0099860.000474
ABT14May21P114.00PUT114.00$0.24$0.12 / 48$0.17 / 52102527.051398%-0.040920-0.0281640.0344410.010875-0.000535
ABT14May21P120.00PUT120.00$2.30$1.86 / 69$2.38 / 11761,53321.762304%-0.739364-0.1070320.1273790.040220-0.009816
ABT14May21P113.00PUT113.00$0.11$0.07 / 46$0.14 / 16862929.386693%-0.015809-0.0126980.0155440.004908-0.000207
ABT14May21P110.00PUT110.00$0.06$0.03 / 51$0.07 / 8157036.880584%-0.000339-0.0003960.0004860.000153-0.000004
ABT14May21C124.00CALL124.00$0.05$0.01 / 69$0.07 / 97310824.342428%0.015216-0.0121390.0150430.0047500.000196
ABT14May21C127.00CALL127.00$0.01$0.01 / 4$0.05 / 11022432.743199%0.000529-0.0005940.0007350.0002320.000007
ABT14May21P111.00PUT111.00$0.07$0.05 / 13$0.19 / 24821639.147321%-0.001449-0.0015130.0018550.000586-0.000019
ABT14May21P124.00PUT124.00$5.67$4.30 / 37$6.50 / 661320.803887%-0.984618-0.0170180.0150430.004750-0.013393
ABT14May21P121.00PUT121.00$2.89$2.31 / 73$2.98 / 7116825.165931%-0.847676-0.0791210.0923520.029160-0.011309
ABT14May21P150.00PUT150.00$30.50 / 30$32.55 / 3000114.007627%-0.999834-0.0048730.0000010.000000-0.016438
ABT14May21C150.00CALL150.00$0.23 / 8600123.993883%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$25.30 / 30$27.75 / 3000108.253204%-0.999834-0.0048740.0000010.000000-0.015890
ABT14May21C145.00CALL145.00$0.30$0.28 / 10902113.758378%0.0000010.0000000.0000010.0000000.000000
ABT14May21C140.00CALL140.00$0.25 / 890095.856680%0.0000010.0000000.0000010.0000000.000000
ABT14May21P140.00PUT140.00$20.50 / 45$23.35 / 300095.894513%-0.999834-0.0048750.0000010.000000-0.015342
ABT14May21P135.00PUT135.00$14.95 / 43$18.25 / 300056.564280%-0.999834-0.0048760.0000010.000000-0.014795
ABT14May21C135.00CALL135.00$0.60$0.03 / 130455.645389%0.0000010.0000000.0000010.0000000.000000
ABT14May21C134.00CALL134.00$0.02$0.03 / 300152.939403%0.0000010.0000000.0000010.0000000.000000
ABT14May21P134.00PUT134.00$14.95 / 30$16.25 / 300074.368989%-0.999834-0.0048760.0000010.000000-0.014685
ABT14May21C133.00CALL133.00$0.51$0.03 / 30032650.195795%0.0000010.0000000.0000010.0000000.000000
ABT14May21P133.00PUT133.00$14.05 / 41$15.50 / 410060.455215%-0.999834-0.0048770.0000010.000000-0.014575
ABT14May21C132.00CALL132.00$0.09$0.01 / 1026841.357324%0.0000010.0000000.0000010.0000000.000000
ABT14May21P132.00PUT132.00$12.65 / 30$15.00 / 300061.736220%-0.999834-0.0048770.0000010.000000-0.014466
ABT14May21C131.00CALL131.00$0.54$0.04 / 58029446.458575%0.000001-0.0000020.0000020.0000010.000000
ABT14May21P131.00PUT131.00$11.60 / 39$13.65 / 510049.137120%-0.999833-0.0048790.0000020.000001-0.014356
ABT14May21C130.00CALL130.00$0.05$0.04 / 3101643.489119%0.000007-0.0000090.0000120.0000040.000000
ABT14May21P130.00PUT130.00$11.30$10.65 / 57$12.60 / 310546.020891%-0.999828-0.0048870.0000120.000004-0.014246
ABT14May21C129.00CALL129.00$0.05$0.04 / 3101940.465602%0.000032-0.0000420.0000530.0000170.000000
ABT14May21P129.00PUT129.00$9.75 / 30$12.10 / 300057.402848%-0.999803-0.0049200.0000530.000017-0.014137
ABT14May21P128.00PUT128.00$8.75 / 33$10.40 / 320030.780615%-0.999697-0.0050460.0002090.000066-0.014026
ABT14May21C128.00CALL128.00$0.05$0.01 / 17$0.04 / 69018234.858282%0.000137-0.0001690.0002090.0000660.000002
ABT14May21P127.00PUT127.00$8.15 / 30$9.05 / 360044.049494%-0.999305-0.0054720.0007350.000232-0.013911
ABT14May21P126.00PUT126.00$6.43$6.95 / 42$8.50 / 420132.267456%-0.998012-0.0067250.0022860.000722-0.013785
ABT14May21P125.00PUT125.00$6.09$6.00 / 64$6.85 / 3201130.141902%-0.994250-0.0099330.0062590.001976-0.013627
ABT14May21P123.00PUT123.00$5.26$4.00 / 37$5.15 / 540616.493780%-0.962981-0.0303770.0316260.009986-0.013006
ABT14May21P122.00PUT122.00$2.85$3.35 / 30$4.10 / 5907318.048083%-0.920474-0.0515650.0579760.018306-0.012351
ABT14May21C116.00CALL116.00$3.40$2.54 / 84$2.89 / 820824.813759%0.824311-0.0782490.1013280.0319940.010409
ABT14May21C115.00CALL115.00$3.05$3.50 / 20$3.90 / 760530.362859%0.908827-0.0477250.0642430.0202850.011411
ABT14May21C114.00CALL114.00$3.96$3.45 / 47$4.70 / 330333.093406%0.958914-0.0232830.0344410.0108750.011958
ABT14May21C113.00CALL113.00$4.50 / 35$6.20 / 600022.279464%0.984026-0.0078170.0155440.0049080.012177
ABT14May21P112.00PUT112.00$0.06$0.04 / 124$0.12 / 22503531.880157%-0.005204-0.0047990.0058790.001856-0.000068
ABT14May21C112.00CALL112.00$5.65$5.60 / 30$7.00 / 300434.223716%0.9946300.0000820.0058790.0018560.012206
ABT14May21C111.00CALL111.00$6.50 / 30$8.30 / 690035.528209%0.9983850.0033680.0018550.0005860.012145
ABT14May21C110.00CALL110.00$7.10 / 30$9.55 / 420044.620638%0.9994960.0044850.0004860.0001530.012050
ABT14May21C109.00CALL109.00$8.25 / 45$10.05 / 420041.986726%0.9997680.0047960.0001050.0000330.011944
ABT14May21P109.00PUT109.00$0.59$0.01 / 43$0.07 / 14805439.275117%-0.000066-0.0000860.0001050.000033-0.000001
ABT14May21P108.00PUT108.00$0.04$0.01 / 10$0.06 / 24405842.133065%-0.000011-0.0000150.0000190.0000060.000000
ABT14May21C108.00CALL108.00$10.15 / 30$11.10 / 300063.914366%0.9998240.0048670.0000190.0000060.011835
ABT14May21P107.00PUT107.00$0.11$0.01 / 1$0.05 / 700244.781057%-0.000001-0.0000020.0000030.0000010.000000
ABT14May21C107.00CALL107.00$10.65 / 68$12.00 / 320063.466055%0.9998330.0048800.0000030.0000010.011726
ABT14May21P105.00PUT105.00$0.13$0.01 / 16$0.20 / 5102063.343985%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C105.00CALL105.00$12.55 / 30$13.75 / 300047.665914%0.9998340.0048830.0000010.0000000.011507
ABT14May21P100.00PUT100.00$0.66$0.07 / 320279.082657%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C100.00CALL100.00$17.95 / 30$19.50 / 3000109.952728%0.9998340.0048840.0000010.0000000.010959
ABT14May21P95.00PUT95.00$0.06 / 320097.349785%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$22.85 / 32$24.75 / 3200141.246537%0.9998340.0048850.0000010.0000000.010411
ABT14May21C90.00CALL90.00$26.90 / 30$29.55 / 3000146.645673%0.9998340.0048860.0000010.0000000.009863
ABT14May21P90.00PUT90.00$0.03$0.06 / 4401118.114118%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$31.85 / 30$35.40 / 3000179.893150%0.9998340.0048870.0000010.0000000.009315
ABT14May21P85.00PUT85.00$0.04$0.05 / 4302136.457295%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P80.00PUT80.00$0.09$0.05 / 31040158.690616%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$36.35 / 30$40.35 / 3000145.985991%0.9998340.0048880.0000010.0000000.008767
ABT14May21P75.00PUT75.00$0.63$0.05 / 3202182.149694%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$41.45 / 30$45.25 / 3000167.854905%0.9998340.0048890.0000010.0000000.008219
ABT14May21P70.00PUT70.00$0.11$0.05 / 4306207.058161%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$46.35 / 30$50.35 / 3000191.084757%0.9998340.0048900.0000010.0000000.007671