ABT Option Chain

End of day data from May 28, 2021 for ABT options expired on May 28, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $110.33 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT28May21C119.00CALL119.00$0.02$0.01 / 31$0.03 / 306141,29819.930462%0.035903-0.0463780.0668610.0048260.000114
ABT28May21P115.00PUT115.00$0.01$0.01 / 10$0.05 / 1735311,10619.507325%-0.056432-0.0672590.0961980.006943-0.000181
ABT28May21P116.00PUT116.00$0.04$0.01 / 13$0.03 / 22091,2469.708796%-0.233274-0.1817250.2593430.018719-0.000751
ABT28May21C120.00CALL120.00$0.03$0.01 / 1$0.03 / 3016850627.146901%0.004282-0.0074080.0106700.0007700.000014
ABT28May21P117.00PUT117.00$0.18$0.08 / 73$0.49 / 611534548.241019%-0.548495-0.2363360.3355480.024219-0.001771
ABT28May21C118.00CALL118.00$0.03$0.01 / 6$0.01 / 1871,03710.570688%0.167347-0.1469830.2122780.0153220.000533
ABT28May21P113.00PUT113.00$0.06$0.01 / 15$0.19 / 308733245.628776%-0.000446-0.0009450.0013540.000098-0.000001
ABT28May21C117.00CALL117.00$0.07$0.01 / 5$0.08 / 96861474.220145%0.451463-0.2314170.3355480.0242190.001434
ABT28May21P114.00PUT114.00$0.01$0.01 / 1$0.01 / 96222622.907091%-0.007137-0.0117320.0167990.001213-0.000023
ABT28May21P120.00PUT120.00$3.16$3.15 / 30$3.60 / 30545948.262618%-0.995676-0.0123280.0106700.000770-0.003274
ABT28May21C123.00CALL123.00$0.01$0.01 / 9$0.03 / 304922147.041474%0.000001-0.0000010.0000010.0000000.000000
ABT28May21C121.00CALL121.00$0.01$0.01 / 1$0.02 / 304035532.517376%0.000280-0.0006100.0008780.0000630.000001
ABT28May21P119.00PUT119.00$2.27$2.16 / 50$2.71 / 553214041.380145%-0.964054-0.0512970.0668610.004826-0.003146
ABT28May21P118.00PUT118.00$1.28$0.79 / 53$1.65 / 532137716.884322%-0.832611-0.1519030.2122780.015322-0.002700
ABT28May21C116.00CALL116.00$0.70$0.48 / 30$0.96 / 37204612.890164%0.766684-0.1768050.2593430.0187190.002427
ABT28May21C122.00CALL122.00$0.01$0.01 / 5$0.03 / 31169440.631698%0.000010-0.0000260.0000380.0000030.000000
ABT28May21P111.00PUT111.00$0.02$0.19 / 111545474.002668%-0.000001-0.0000010.0000010.0000000.000000
ABT28May21C114.00CALL114.00$3.37$2.20 / 2$3.45 / 5101819.315368%0.992821-0.0068120.0167990.0012130.003100
ABT28May21C95.00CALL95.00$22.05$21.10 / 9$22.00 / 9105148.951791%0.9999580.0049230.0000010.0000000.002603
ABT28May21P110.00PUT110.00$0.02$0.03 / 3068957.994115%-0.0000010.0000000.0000010.0000000.000000
ABT28May21P122.00PUT122.00$4.48$5.10 / 11$5.80 / 2052673.336344%-0.999948-0.0049450.0000380.000003-0.003342
ABT28May21P112.00PUT112.00$0.03$0.01 / 14$0.03 / 3059540.314700%-0.000013-0.0000340.0000490.0000040.000000
ABT28May21C125.00CALL125.00$0.02$0.03 / 30353863.000668%0.0000010.0000000.0000010.0000000.000000
ABT28May21P125.00PUT125.00$7.51$7.50 / 10$9.45 / 535102.648517%-0.999958-0.0049190.0000010.000000-0.003425
ABT28May21P124.00PUT124.00$6.52$7.00 / 12$7.70 / 332382.388740%-0.999958-0.0049190.0000010.000000-0.003397
ABT28May21P121.00PUT121.00$3.92$3.90 / 12$4.70 / 1232651.728760%-0.999678-0.0055290.0008780.000063-0.003314
ABT28May21P80.00PUT80.00$0.06$0.12 / 31212348.004784%-0.0000010.0000000.0000000.0000000.000000
ABT28May21C124.00CALL124.00$0.05$0.02 / 30114453.280807%0.0000010.0000000.0000010.0000000.000000
ABT28May21C111.00CALL111.00$5.80$5.50 / 11$6.55 / 201072.448340%0.9999580.0049200.0000010.0000000.003041
ABT28May21C110.00CALL110.00$7.05$5.75 / 9$7.40 / 21594.425790%0.9999580.0049210.0000010.0000000.003014
ABT28May21C150.00CALL150.00$0.21 / 800254.973067%0.0000010.0000000.0000010.0000000.000000
ABT28May21P150.00PUT150.00$32.55 / 10$33.80 / 900189.681558%-0.999958-0.0049150.0000010.000000-0.004110
ABT28May21P145.00PUT145.00$27.60 / 10$28.95 / 900207.776816%-0.999958-0.0049160.0000010.000000-0.003973
ABT28May21C145.00CALL145.00$0.05 / 3100181.938365%0.0000010.0000000.0000010.0000000.000000
ABT28May21C140.00CALL140.00$0.20 / 700194.952601%0.0000010.0000000.0000010.0000000.000000
ABT28May21P140.00PUT140.00$22.60 / 10$23.55 / 900128.674873%-0.999958-0.0049170.0000010.000000-0.003836
ABT28May21C135.00CALL135.00$0.20$0.19 / 804161.453736%0.0000010.0000000.0000010.0000000.000000
ABT28May21P135.00PUT135.00$17.65 / 9$18.65 / 90072.664201%-0.999958-0.0049170.0000010.000000-0.003699
ABT28May21P134.00PUT134.00$16.90 / 9$17.85 / 900160.174041%-0.999958-0.0049170.0000010.000000-0.003671
ABT28May21C134.00CALL134.00$0.19 / 3000154.834372%0.0000010.0000000.0000010.0000000.000000
ABT28May21C133.00CALL133.00$0.04 / 3200114.157892%0.0000010.0000000.0000010.0000000.000000
ABT28May21P133.00PUT133.00$15.30 / 10$17.00 / 90065.587331%-0.999958-0.0049180.0000010.000000-0.003644
ABT28May21P132.00PUT132.00$14.40 / 10$15.95 / 900101.792868%-0.999958-0.0049180.0000010.000000-0.003616
ABT28May21C132.00CALL132.00$0.01$0.04 / 3103108.476553%0.0000010.0000000.0000010.0000000.000000
ABT28May21C131.00CALL131.00$0.03 / 350098.640892%0.0000010.0000000.0000010.0000000.000000
ABT28May21P131.00PUT131.00$13.75 / 9$14.55 / 90058.354624%-0.999958-0.0049180.0000010.000000-0.003589
ABT28May21C130.00CALL130.00$0.01$0.03 / 300692.960273%0.0000010.0000000.0000010.0000000.000000
ABT28May21P130.00PUT130.00$13.55$12.55 / 10$13.70 / 90084.777358%-0.999958-0.0049180.0000010.000000-0.003562
ABT28May21C129.00CALL129.00$0.02$0.04 / 3105190.893783%0.0000010.0000000.0000010.0000000.000000
ABT28May21P129.00PUT129.00$11.60 / 10$12.80 / 90094.067461%-0.999958-0.0049180.0000010.000000-0.003534
ABT28May21C128.00CALL128.00$0.06$0.03 / 3004081.309875%0.0000010.0000000.0000010.0000000.000000
ABT28May21P128.00PUT128.00$11.00 / 9$11.80 / 900119.851102%-0.999958-0.0049180.0000010.000000-0.003507
ABT28May21P127.00PUT127.00$9.65 / 10$10.80 / 90087.318609%-0.999958-0.0049180.0000010.000000-0.003479
ABT28May21C127.00CALL127.00$0.04$0.05 / 3206081.487781%0.0000010.0000000.0000010.0000000.000000
ABT28May21P126.00PUT126.00$8.50 / 10$9.95 / 90080.518679%-0.999958-0.0049180.0000010.000000-0.003452
ABT28May21C126.00CALL126.00$0.01$0.03 / 32018969.227936%0.0000010.0000000.0000010.0000000.000000
ABT28May21P123.00PUT123.00$6.45$6.00 / 12$6.80 / 120478.505497%-0.999958-0.0049200.0000010.000000-0.003370
ABT28May21C115.00CALL115.00$2.33$1.25 / 1$2.29 / 102433.952662%0.943525-0.0623390.0961980.0069430.002969
ABT28May21C113.00CALL113.00$4.23$2.69 / 10$4.20 / 1001037.286754%0.9995120.0039750.0013540.0000980.003094
ABT28May21C112.00CALL112.00$4.70$4.50 / 11$5.55 / 110462.796408%0.9999450.0048860.0000490.0000040.003068
ABT28May21C109.00CALL109.00$6.80 / 7$9.35 / 50097.049299%0.9999580.0049210.0000010.0000000.002986
ABT28May21P109.00PUT109.00$0.08$0.19 / 902493.114070%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C108.00CALL108.00$9.20$7.55 / 4$10.10 / 50382.921980%0.9999580.0049210.0000010.0000000.002959
ABT28May21P108.00PUT108.00$0.08$0.19 / 30054102.514796%-0.0000010.0000000.0000010.0000000.000000
ABT28May21P107.00PUT107.00$0.02$0.03 / 3001279.989252%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C107.00CALL107.00$10.10$8.55 / 1$11.15 / 50196.144558%0.9999580.0049210.0000010.0000000.002932
ABT28May21P106.00PUT106.00$0.05$0.19 / 30011121.146249%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C106.00CALL106.00$10.35 / 9$12.10 / 900142.740551%0.9999580.0049210.0000010.0000000.002904
ABT28May21P105.00PUT105.00$0.09$0.08 / 2250250110.310983%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C105.00CALL105.00$10.80 / 4$13.85 / 700163.044326%0.9999580.0049210.0000010.0000000.002877
ABT28May21P104.00PUT104.00$0.08$0.15 / 30025133.070351%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C104.00CALL104.00$14.20$11.65 / 1$14.95 / 102171.257644%0.9999580.0049220.0000010.0000000.002849
ABT28May21C100.00CALL100.00$16.50 / 9$18.05 / 900210.658255%0.9999580.0049220.0000010.0000000.002740
ABT28May21P100.00PUT100.00$0.02$0.05 / 2300451140.928958%-0.0000010.0000000.0000010.0000000.000000
ABT28May21P95.00PUT95.00$0.42 / 3100262.906090%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C90.00CALL90.00$26.35 / 9$27.70 / 900267.861382%0.9999580.0049230.0000010.0000000.002466
ABT28May21P90.00PUT90.00$0.48 / 3100326.385704%-0.0000010.0000000.0000010.0000000.000000
ABT28May21P85.00PUT85.00$0.40 / 3900369.365028%-0.0000010.0000000.0000010.0000000.000000
ABT28May21C85.00CALL85.00$30.40 / 6$33.90 / 500349.136556%0.9999580.0049240.0000010.0000000.002329
ABT28May21C80.00CALL80.00$36.35 / 9$38.05 / 900416.548490%0.9999580.0049250.0000000.0000000.002192
ABT28May21P75.00PUT75.00$0.42 / 500493.041305%-0.0000010.0000000.0000000.0000000.000000
ABT28May21C75.00CALL75.00$41.20 / 9$42.60 / 900355.688044%0.9999580.0049250.0000000.0000000.002055
ABT28May21C70.00CALL70.00$46.30 / 9$47.05 / 900404.310173%0.9999580.0049260.0000000.0000000.001918
ABT28May21P70.00PUT70.00$0.07$0.39 / 2002550.556931%-0.0000010.0000000.0000000.0000000.000000
ABT28May21C65.00CALL65.00$51.00 / 9$52.90 / 900501.017202%0.9999580.0049270.0000000.0000000.001781
ABT28May21P65.00PUT65.00$0.37 / 800613.492484%-0.0000010.0000000.0000000.0000000.000000
ABT28May21C60.00CALL60.00$56.35 / 9$57.20 / 900593.910652%0.9999580.0049280.0000000.0000000.001644
ABT28May21P60.00PUT60.00$0.36 / 800683.572402%-0.0000010.0000000.0000000.0000000.000000