ABT Option Chain

End of day data from May 13, 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
ABT14May21C120.00CALL120.00$0.19$0.13 / 10$0.18 / 506741,34225.912336%0.082878-0.0677560.0855020.0132790.000530
ABT14May21C119.00CALL119.00$0.37$0.22 / 11$0.31 / 964113623.078431%0.201755-0.1246530.1576000.0244770.001288
ABT14May21P115.00PUT115.00$0.23$0.23 / 18$0.29 / 1142741031.328603%-0.078612-0.0658750.0821570.012760-0.000510
ABT14May21P116.00PUT116.00$0.33$0.32 / 11$0.40 / 1132614026.619696%-0.199112-0.1256110.1563570.024283-0.001293
ABT14May21C118.00CALL118.00$0.52$0.46 / 10$0.57 / 132909821.403414%0.389689-0.1693390.2148020.0333600.002482
ABT14May21C123.00CALL123.00$0.06$0.04 / 9$0.08 / 5817826136.536061%0.001303-0.0019100.0024030.0003730.000008
ABT14May21P117.00PUT117.00$0.48$0.49 / 50$0.63 / 1110529022.490920%-0.389728-0.1731330.2148080.033361-0.002536
ABT14May21C117.00CALL117.00$1.36$0.77 / 57$1.17 / 30789420.240560%0.610189-0.1682720.2148080.0333610.003875
ABT14May21P118.00PUT118.00$0.93$0.94 / 30$1.20 / 306121522.604430%-0.610228-0.1742000.2148020.033360-0.003984
ABT14May21C122.00CALL122.00$0.07$0.07 / 4$0.10 / 454863133.678434%0.006689-0.0083240.0104830.0016280.000043
ABT14May21C124.00CALL124.00$0.03$0.03 / 10$0.06 / 244015439.521768%0.000197-0.0003330.0004190.0000650.000001
ABT14May21C125.00CALL125.00$0.02$0.02 / 9$0.05 / 452123542.501871%0.000023-0.0000450.0000560.0000090.000000
ABT14May21P120.00PUT120.00$2.80$2.30 / 81$3.00 / 74211,53024.850393%-0.917039-0.0726170.0855020.013279-0.006045
ABT14May21P121.00PUT121.00$3.80$3.35 / 56$3.80 / 33206625.790270%-0.973237-0.0322810.0345590.005367-0.006459
ABT14May21P112.00PUT112.00$0.13$0.11 / 11$0.16 / 2193145.448292%-0.000806-0.0012370.0015470.000240-0.000005
ABT14May21C121.00CALL121.00$0.10$0.09 / 10$0.13 / 40430929.747074%0.026679-0.0274200.0345590.0053670.000171
ABT14May21C115.00CALL115.00$2.95$1.62 / 71$3.05 / 744537.149057%0.921305-0.0610130.0821570.0127600.005792
ABT14May21P119.00PUT119.00$1.76$0.97 / 152$2.17 / 220311113.459539%-0.798161-0.1295140.1576000.024477-0.005233
ABT14May21P110.00PUT110.00$0.07$0.06 / 6$0.07 / 237050.237057%-0.000007-0.0000150.0000180.0000030.000000
ABT14May21P124.00PUT124.00$6.85$4.60 / 86$7.60 / 862237.172876%-0.999719-0.0051930.0004190.000065-0.006793
ABT14May21P123.00PUT123.00$5.28$3.75 / 57$6.30 / 552635.106959%-0.998613-0.0067700.0024030.000373-0.006731
ABT14May21P114.00PUT114.00$0.13$0.10 / 43$0.24 / 3823034.323545%-0.023344-0.0247450.0308980.004799-0.000151
ABT14May21C128.00CALL128.00$0.05$0.05 / 164118258.957836%0.0000010.0000000.0000010.0000000.000000
ABT14May21P125.00PUT125.00$7.50$5.80 / 41$8.35 / 4011141.997140%-0.999893-0.0049040.0000560.000009-0.006849
ABT14May21C116.00CALL116.00$1.50$1.40 / 271$2.43 / 1491829.068406%0.800805-0.1207490.1563570.0242830.005063
ABT14May21C112.00CALL112.00$5.35$4.65 / 41$7.45 / 411469.657970%0.9991110.0036260.0015470.0002400.006132
ABT14May21P111.00PUT111.00$0.10$0.09 / 26$0.13 / 3611749.562481%-0.000091-0.0001620.0002020.000031-0.000001
ABT14May21P107.00PUT107.00$0.02$0.01 / 4$0.03 / 1015156.233755%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P150.00PUT150.00$31.85 / 30$32.75 / 3000153.931175%-0.999917-0.0048530.0000010.000000-0.008219
ABT14May21C150.00CALL150.00$0.66 / 23800222.210564%0.0000010.0000000.0000010.0000000.000000
ABT14May21P145.00PUT145.00$25.85 / 30$29.25 / 3000120.295593%-0.999917-0.0048540.0000010.000000-0.007945
ABT14May21C145.00CALL145.00$0.30$0.58 / 6302192.991336%0.0000010.0000000.0000010.0000000.000000
ABT14May21P140.00PUT140.00$21.20 / 30$23.45 / 3000142.371818%-0.999917-0.0048550.0000010.000000-0.007671
ABT14May21C140.00CALL140.00$0.11 / 8200121.155501%0.0000010.0000000.0000010.0000000.000000
ABT14May21P135.00PUT135.00$16.90 / 30$18.05 / 300089.281592%-0.999917-0.0048570.0000010.000000-0.007397
ABT14May21C135.00CALL135.00$0.60$1.97 / 2304209.419234%0.0000010.0000000.0000010.0000000.000000
ABT14May21C134.00CALL134.00$0.02$1.80 / 3301195.855454%0.0000010.0000000.0000010.0000000.000000
ABT14May21P134.00PUT134.00$15.20 / 30$16.90 / 300048.970524%-0.999917-0.0048570.0000010.000000-0.007342
ABT14May21C133.00CALL133.00$0.51$0.49 / 5770326125.499166%0.0000010.0000000.0000010.0000000.000000
ABT14May21P133.00PUT133.00$13.90 / 30$15.75 / 300090.290764%-0.999917-0.0048570.0000010.000000-0.007288
ABT14May21C132.00CALL132.00$0.09$0.49 / 4040268119.921709%0.0000010.0000000.0000010.0000000.000000
ABT14May21P132.00PUT132.00$12.90 / 30$14.65 / 100082.181315%-0.999917-0.0048580.0000010.000000-0.007233
ABT14May21C131.00CALL131.00$0.54$0.05 / 204029472.004135%0.0000010.0000000.0000010.0000000.000000
ABT14May21P131.00PUT131.00$12.85 / 30$14.15 / 400040.821895%-0.999917-0.0048580.0000010.000000-0.007178
ABT14May21C130.00CALL130.00$0.05$0.16 / 6301683.256279%0.0000010.0000000.0000010.0000000.000000
ABT14May21P130.00PUT130.00$11.30$11.75 / 30$12.80 / 300568.275596%-0.999917-0.0048580.0000010.000000-0.007123
ABT14May21C129.00CALL129.00$0.04$0.24 / 3301885.475339%0.0000010.0000000.0000010.0000000.000000
ABT14May21P129.00PUT129.00$10.95 / 40$11.80 / 300068.271822%-0.999917-0.0048580.0000010.000000-0.007068
ABT14May21P128.00PUT128.00$9.05 / 30$10.85 / 300069.000985%-0.999917-0.0048590.0000010.000000-0.007014
ABT14May21P127.00PUT127.00$9.20 / 30$10.10 / 430065.466045%-0.999917-0.0048590.0000010.000000-0.006959
ABT14May21C127.00CALL127.00$0.01$0.01 / 1$0.04 / 3302448.958072%0.0000010.0000000.0000010.0000000.000000
ABT14May21P126.00PUT126.00$6.43$6.65 / 37$9.40 / 340141.270042%-0.999915-0.0048640.0000060.000001-0.006904
ABT14May21C126.00CALL126.00$0.02$0.02 / 1$0.03 / 706744.698979%0.000002-0.0000050.0000060.0000010.000000
ABT14May21P122.00PUT122.00$2.85$3.80 / 51$5.20 / 5107332.693894%-0.993228-0.0131850.0104830.001628-0.006642
ABT14May21C114.00CALL114.00$3.96$3.40 / 57$4.35 / 1190345.239772%0.976573-0.0198820.0308980.0047990.006095
ABT14May21C113.00CALL113.00$4.50 / 30$5.60 / 300061.210650%0.994815-0.0017340.0082440.0012800.006159
ABT14May21P113.00PUT113.00$0.11$0.03 / 283$0.30 / 7702340.987035%-0.005102-0.0065970.0082440.001280-0.000033
ABT14May21C111.00CALL111.00$6.00 / 61$8.25 / 720081.441972%0.9998260.0047020.0002020.0000310.006082
ABT14May21C110.00CALL110.00$6.85 / 30$9.00 / 300079.360324%0.9999100.0048490.0000180.0000030.006027
ABT14May21C109.00CALL109.00$7.70 / 30$10.35 / 300092.651964%0.9999160.0048630.0000010.0000000.005973
ABT14May21P109.00PUT109.00$0.59$0.05 / 18$0.08 / 3905455.918117%-0.000001-0.0000010.0000010.0000000.000000
ABT14May21P108.00PUT108.00$0.08$0.03 / 10$0.05 / 3005656.806173%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C108.00CALL108.00$8.55 / 30$11.45 / 300099.057476%0.9999170.0048640.0000010.0000000.005918
ABT14May21C107.00CALL107.00$10.20 / 30$11.60 / 3000100.418926%0.9999170.0048650.0000010.0000000.005863
ABT14May21P105.00PUT105.00$0.13$0.50 / 163020121.113166%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C105.00CALL105.00$11.75 / 40$13.65 / 410098.377405%0.9999170.0048650.0000010.0000000.005753
ABT14May21C100.00CALL100.00$16.90 / 30$18.75 / 4200145.015489%0.9999170.0048660.0000010.0000000.005479
ABT14May21P100.00PUT100.00$0.66$1.37 / 8102213.400455%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P95.00PUT95.00$0.66 / 24800211.098152%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C95.00CALL95.00$22.30 / 30$23.70 / 3000198.638076%0.9999170.0048680.0000010.0000000.005205
ABT14May21P90.00PUT90.00$0.03$2.11 / 7801351.132190%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C90.00CALL90.00$26.60 / 30$28.30 / 4100204.990091%0.9999170.0048690.0000010.0000000.004932
ABT14May21C85.00CALL85.00$32.05 / 30$33.50 / 3000248.549157%0.9999170.0048710.0000010.0000000.004658
ABT14May21P85.00PUT85.00$0.04$2.13 / 7502405.343618%-0.0000010.0000000.0000010.0000000.000000
ABT14May21P80.00PUT80.00$0.09$0.63 / 222040335.583417%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C80.00CALL80.00$35.55 / 30$39.70 / 3000254.767588%0.9999170.0048720.0000010.0000000.004384
ABT14May21P75.00PUT75.00$0.63$0.09 / 3302274.285555%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C75.00CALL75.00$40.60 / 30$44.70 / 3000299.526895%0.9999170.0048730.0000010.0000000.004110
ABT14May21P70.00PUT70.00$0.11$0.51 / 3106412.960281%-0.0000010.0000000.0000010.0000000.000000
ABT14May21C70.00CALL70.00$45.55 / 30$50.00 / 5100372.329893%0.9999170.0048750.0000010.0000000.003836