ABT Option Chain

End of day data from May 12, 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
ABT14May21C118.00CALL118.00$0.63$0.44 / 35$0.53 / 8515710225.280300%0.247920-0.1126300.1465370.0334170.002348
ABT14May21P115.00PUT115.00$0.59$0.61 / 15$0.79 / 12314032831.447212%-0.239150-0.1127830.1437140.032773-0.002315
ABT14May21C117.00CALL117.00$0.99$0.59 / 4$0.96 / 72982823.801721%0.412254-0.1380570.1802900.0411140.003896
ABT14May21C124.00CALL124.00$0.05$0.03 / 14$0.08 / 586710837.698980%0.000393-0.0005090.0006580.0001500.000004
ABT14May21C119.00CALL119.00$0.31$0.25 / 1$0.32 / 906612926.229853%0.127877-0.0746320.0968740.0220910.001213
ABT14May21P107.00PUT107.00$0.02$0.03 / 63$0.07 / 6351248.569963%-0.000002-0.0000040.0000050.0000010.000000
ABT14May21C126.00CALL126.00$0.02$0.02 / 16$0.03 / 1501740.247541%0.000012-0.0000190.0000250.0000060.000000
ABT14May21C121.00CALL121.00$0.14$0.07 / 131$0.23 / 2044631631.738571%0.020875-0.0179640.0232560.0053030.000199
ABT14May21P118.00PUT118.00$2.09$1.68 / 464$2.21 / 203923324.185702%-0.751955-0.1174440.1465370.033417-0.007350
ABT14May21P117.00PUT117.00$1.32$1.24 / 125$1.53 / 63328026.466774%-0.587622-0.1428710.1802900.041114-0.005721
ABT14May21C120.00CALL120.00$0.22$0.15 / 4$0.19 / 33171,34827.509430%0.056130-0.0404020.0523610.0119410.000533
ABT14May21C122.00CALL122.00$0.10$0.06 / 16$0.10 / 301663131.810441%0.006565-0.0065940.0085290.0019450.000062
ABT14May21P116.00PUT116.00$0.99$0.73 / 134$1.05 / 41313426.699557%-0.404473-0.1413410.1794550.040923-0.003925
ABT14May21C123.00CALL123.00$0.07$0.05 / 7$0.09 / 551226235.231998%0.001746-0.0020080.0025950.0005920.000017
ABT14May21P114.00PUT114.00$0.38$0.40 / 9$0.50 / 10123432.313472%-0.118924-0.0720900.0920710.020996-0.001149
ABT14May21P121.00PUT121.00$4.54$4.50 / 35$5.30 / 3976842.776201%-0.979001-0.0227780.0232560.005303-0.009747
ABT14May21P119.00PUT119.00$2.99$2.68 / 192$3.15 / 227711130.544816%-0.871999-0.0794460.0968740.022091-0.008567
ABT14May21P112.00PUT112.00$0.22$0.19 / 128$0.56 / 34263543.460312%-0.016355-0.0147540.0188930.004308-0.000158
ABT14May21P120.00PUT120.00$3.06$3.70 / 72$4.55 / 16341,53043.947782%-0.943745-0.0452160.0523610.011941-0.009330
ABT14May21P108.00PUT108.00$0.08$0.02 / 135$0.11 / 25825846.128060%-0.000021-0.0000320.0000420.0000090.000000
ABT14May21C129.00CALL129.00$0.04$0.01 / 1$0.78 / 611984.198956%0.0000010.0000000.0000010.0000000.000000
ABT14May21P150.00PUT150.00$31.20 / 10$35.75 / 100133.558308%-0.999876-0.0048100.0000010.000000-0.012329
ABT14May21C150.00CALL150.00$0.66 / 1800186.424398%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$26.70 / 10$30.60 / 1000125.085331%-0.999876-0.0048110.0000010.000000-0.011918
ABT14May21C145.00CALL145.00$0.30$0.45 / 7002153.677464%0.0000010.0000000.0000010.0000000.000000
ABT14May21P140.00PUT140.00$21.65 / 30$25.65 / 3000108.482546%-0.999876-0.0048110.0000010.000000-0.011507
ABT14May21C140.00CALL140.00$1.46 / 100184.230887%0.0000010.0000000.0000010.0000000.000000
ABT14May21C135.00CALL135.00$0.60$0.01 / 1$1.05 / 1104118.785061%0.0000010.0000000.0000010.0000000.000000
ABT14May21P135.00PUT135.00$16.65 / 30$20.70 / 300093.384579%-0.999876-0.0048120.0000010.000000-0.011096
ABT14May21C134.00CALL134.00$0.02$0.32 / 901101.427238%0.0000010.0000000.0000010.0000000.000000
ABT14May21P134.00PUT134.00$15.70 / 30$19.60 / 300087.063597%-0.999876-0.0048120.0000010.000000-0.011014
ABT14May21P133.00PUT133.00$15.10 / 10$18.15 / 140080.581280%-0.999876-0.0048120.0000010.000000-0.010932
ABT14May21C133.00CALL133.00$0.51$0.06 / 20032671.333324%0.0000010.0000000.0000010.0000000.000000
ABT14May21C132.00CALL132.00$0.09$0.16 / 73026880.417516%0.0000010.0000000.0000010.0000000.000000
ABT14May21P132.00PUT132.00$14.75 / 10$16.35 / 100066.177186%-0.999876-0.0048120.0000010.000000-0.010849
ABT14May21C131.00CALL131.00$0.54$0.06 / 20029464.445527%0.0000010.0000000.0000010.0000000.000000
ABT14May21P131.00PUT131.00$12.20 / 2$16.90 / 90062.770418%-0.999876-0.0048120.0000010.000000-0.010767
ABT14May21C130.00CALL130.00$0.05$0.01 / 2$0.63 / 1101684.345019%0.0000010.0000000.0000010.0000000.000000
ABT14May21P130.00PUT130.00$11.30$11.80 / 9$15.15 / 90552.031889%-0.999876-0.0048130.0000010.000000-0.010685
ABT14May21P129.00PUT129.00$10.70 / 6$14.30 / 60034.456386%-0.999876-0.0048130.0000010.000000-0.010603
ABT14May21C128.00CALL128.00$0.05$0.01 / 2$0.17 / 85018257.555594%0.0000010.0000000.0000010.0000000.000000
ABT14May21P128.00PUT128.00$9.60 / 16$13.70 / 90063.524649%-0.999875-0.0048130.0000010.000000-0.010521
ABT14May21C127.00CALL127.00$0.01$0.01 / 12$0.06 / 6602445.863873%0.000002-0.0000030.0000040.0000010.000000
ABT14May21P127.00PUT127.00$8.65 / 9$12.45 / 90048.560929%-0.999874-0.0048160.0000040.000001-0.010438
ABT14May21P126.00PUT126.00$6.43$7.75 / 7$11.45 / 70150.705685%-0.999863-0.0048320.0000250.000006-0.010356
ABT14May21C125.00CALL125.00$0.03$0.02 / 33$0.07 / 96023540.244220%0.000075-0.0001080.0001400.0000320.000001
ABT14May21P125.00PUT125.00$6.09$6.65 / 9$10.70 / 901152.445886%-0.999801-0.0049210.0001400.000032-0.010273
ABT14May21P124.00PUT124.00$5.67$6.45 / 10$9.05 / 100252.284051%-0.999483-0.0053230.0006580.000150-0.010188
ABT14May21P123.00PUT123.00$5.26$4.35 / 1$9.00 / 200643.100208%-0.998130-0.0068210.0025950.000592-0.010093
ABT14May21P122.00PUT122.00$2.85$4.00 / 85$7.45 / 8807340.855651%-0.993310-0.0114070.0085290.001945-0.009965
ABT14May21C116.00CALL116.00$3.40$1.06 / 64$1.89 / 610828.739455%0.595403-0.1365270.1794550.0409230.005609
ABT14May21C115.00CALL115.00$3.05$1.81 / 53$2.78 / 30533.930469%0.760725-0.1079680.1437140.0327730.007137
ABT14May21C114.00CALL114.00$3.96$2.36 / 211$2.94 / 430321.466577%0.880952-0.0672750.0920710.0209960.008221
ABT14May21P113.00PUT113.00$0.11$0.28 / 63$0.36 / 11702334.761244%-0.048872-0.0366730.0469100.010698-0.000472
ABT14May21C113.00CALL113.00$3.55 / 32$4.25 / 1120037.709212%0.951004-0.0318580.0469100.0106980.008816
ABT14May21C112.00CALL112.00$5.65$4.25 / 85$5.05 / 750432.963139%0.983521-0.0099390.0188930.0043080.009048
ABT14May21C111.00CALL111.00$4.95 / 39$6.30 / 70036.790600%0.9954750.0001510.0059770.0013630.009081
ABT14May21P111.00PUT111.00$0.07$0.13 / 65$0.18 / 6501738.803210%-0.004401-0.0046640.0059770.001363-0.000042
ABT14May21C110.00CALL110.00$5.85 / 30$7.95 / 20057.309930%0.9989340.0036650.0014760.0003370.009032
ABT14May21P110.00PUT110.00$0.06$0.09 / 57$0.15 / 8207041.689526%-0.000941-0.0011510.0014760.000337-0.000009
ABT14May21P109.00PUT109.00$0.59$0.01 / 284$0.12 / 13605441.448479%-0.000159-0.0002200.0002820.000064-0.000002
ABT14May21C109.00CALL109.00$7.10 / 49$9.35 / 90077.344648%0.9997170.0045950.0002820.0000640.008957
ABT14May21C108.00CALL108.00$6.35 / 6$10.90 / 100052.322012%0.9998550.0047830.0000420.0000090.008877
ABT14May21C107.00CALL107.00$7.35 / 9$11.45 / 40041.643630%0.9998740.0048120.0000050.0000010.008794
ABT14May21P105.00PUT105.00$0.13$0.01 / 10$0.34 / 31502072.370102%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C105.00CALL105.00$9.10 / 2$13.85 / 100049.716164%0.9998760.0048160.0000010.0000000.008630
ABT14May21C100.00CALL100.00$14.80 / 10$17.95 / 100070.033028%0.9998760.0048170.0000010.0000000.008219
ABT14May21P100.00PUT100.00$0.66$0.01 / 26$2.41 / 202161.499751%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P95.00PUT95.00$0.91 / 100182.501659%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$19.35 / 30$23.35 / 300099.025195%0.9998760.0048170.0000010.0000000.007808
ABT14May21P90.00PUT90.00$0.03$1.43 / 101248.007367%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C90.00CALL90.00$24.35 / 1$28.85 / 1000139.733443%0.9998760.0048180.0000010.0000000.007397
ABT14May21P85.00PUT85.00$0.04$0.33 / 6702203.783827%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C85.00CALL85.00$29.35 / 10$33.35 / 1000155.731760%0.9998760.0048190.0000010.0000000.006986
ABT14May21P80.00PUT80.00$0.09$0.70 / 68040275.954949%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$34.35 / 30$38.35 / 3000171.279695%0.9998760.0048190.0000010.0000000.006575
ABT14May21P75.00PUT75.00$0.63$0.09 / 102220.447766%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$39.45 / 10$43.20 / 1000177.351990%0.9998760.0048200.0000010.0000000.006164
ABT14May21P70.00PUT70.00$0.11$0.33 / 6206307.010776%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$44.40 / 30$48.30 / 3000225.988444%0.9998760.0048210.0000010.0000000.005753