ABT - Abbott Laboratories - Rantaian Opsyen

Tamat tempoh

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
ABT20250912P00124000	124.00	0.00	0.31	0.00	0	14	33.55%	-0.06	0.02	-0.05	0.02	-0.00
ABT20250912P00125000	125.00	0.00	0.13	0.07	27	49	25.70%	-0.04	0.02	-0.02	0.02	-0.00
ABT20250912P00126000	126.00	0.06	0.12	0.07	1	36	24.53%	-0.05	0.02	-0.03	0.02	-0.00
ABT20250912P00127000	127.00	0.00	0.16	0.00	0	12	20.65%	-0.05	0.02	-0.02	0.02	-0.00
ABT20250912P00128000	128.00	0.00	0.22	0.15	10	6	19.11%	-0.06	0.03	-0.03	0.02	-0.00
ABT20250912P00129000	129.00	0.00	0.32	0.18	16	35	17.64%	-0.09	0.05	-0.04	0.03	-0.00
ABT20250912P00130000	130.00	0.30	0.46	0.32	22	84	19.43%	-0.18	0.07	-0.07	0.05	-0.00
ABT20250912P00131000	131.00	0.27	0.66	0.62	104	44	18.91%	-0.25	0.09	-0.08	0.06	-0.01
ABT20250912P00132000	132.00	0.74	0.94	0.82	26	109	18.17%	-0.35	0.11	-0.09	0.07	-0.01
ABT20250912P00133000	133.00	1.14	1.41	1.25	74	82	17.89%	-0.46	0.12	-0.10	0.07	-0.01
ABT20250912P00134000	134.00	1.67	1.93	1.64	89	53	17.27%	-0.59	0.12	-0.09	0.07	-0.01
ABT20250912P00135000	135.00	2.30	2.62	2.39	1	95	15.40%	-0.73	0.12	-0.07	0.06	-0.01
ABT20250912P00136000	136.00	3.15	3.40	2.97	2	1	10.99%	-0.93	0.09	-0.03	0.03	-0.01
ABT20250912P00137000	137.00	3.75	4.70	0.00	0	0	17.60%	-0.88	0.07	-0.05	0.04	-0.01
ABT20250912P00138000	138.00	4.55	5.80	0.00	0	0	26.23%	-0.83	0.05	-0.09	0.05	-0.02
ABT20250912P00139000	139.00	5.75	6.50	0.00	0	0	26.57%	-0.87	0.04	-0.07	0.04	-0.01
ABT20250912P00140000	140.00	6.70	7.35	0.00	0	0	28.19%	-0.90	0.04	-0.07	0.03	-0.01
ABT20250912P00141000	141.00	7.70	9.25	0.00	0	0	42.35%	-0.82	0.03	-0.15	0.05	-0.02
ABT20250912P00142000	142.00	8.65	10.15	0.00	0	0	37.61%	-0.88	0.03	-0.10	0.04	-0.02
ABT20250912P00143000	143.00	9.55	10.40	0.00	0	0	35.70%	-0.92	0.02	-0.07	0.03	-0.01

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
ABT20250912C00124000	124.00	8.65	11.10	9.98	1	2	48.99%	0.86	0.02	-0.14	0.04	0.02
ABT20250912C00125000	125.00	7.65	8.50	8.82	5	38	33.13%	0.92	0.02	-0.06	0.03	0.02
ABT20250912C00126000	126.00	6.55	8.90	7.65	1	15	40.20%	0.85	0.03	-0.12	0.04	0.02
ABT20250912C00127000	127.00	5.70	7.30	6.84	1	17	20.44%	0.96	0.02	-0.02	0.02	0.02
ABT20250912C00128000	128.00	5.00	6.30	6.01	1	31	18.91%	0.94	0.03	-0.03	0.02	0.02
ABT20250912C00129000	129.00	2.89	4.40	0.00	0	15	18.60%	0.90	0.05	-0.04	0.03	0.02
ABT20250912C00130000	130.00	3.30	4.40	3.80	32	46	19.94%	0.82	0.07	-0.07	0.05	0.02
ABT20250912C00131000	131.00	2.38	2.90	2.97	3	107	18.48%	0.75	0.09	-0.08	0.06	0.02
ABT20250912C00132000	132.00	1.78	2.00	2.15	25	87	20.77%	0.64	0.10	-0.11	0.07	0.02
ABT20250912C00133000	133.00	1.24	1.39	1.09	206	95	17.96%	0.54	0.12	-0.10	0.07	0.01
ABT20250912C00134000	134.00	0.73	0.92	0.75	56	115	15.71%	0.41	0.13	-0.08	0.07	0.01
ABT20250912C00135000	135.00	0.43	0.61	0.54	144	81	15.69%	0.28	0.12	-0.07	0.06	0.01
ABT20250912C00136000	136.00	0.18	0.31	0.29	85	34	15.93%	0.18	0.09	-0.06	0.05	0.00
ABT20250912C00137000	137.00	0.00	0.18	0.16	13	67	14.25%	0.09	0.06	-0.03	0.03	0.00
ABT20250912C00138000	138.00	0.00	0.10	0.12	3	84	14.98%	0.05	0.04	-0.02	0.02	0.00
ABT20250912C00139000	139.00	0.00	0.10	0.06	61	41	17.13%	0.04	0.03	-0.02	0.02	0.00
ABT20250912C00140000	140.00	0.00	0.39	0.03	4	66	25.97%	0.09	0.03	-0.05	0.03	0.00
ABT20250912C00141000	141.00	0.00	2.13	0.00	0	42	49.06%	0.22	0.03	-0.19	0.05	0.01
ABT20250912C00142000	142.00	0.00	0.06	0.00	0	1	22.19%	0.02	0.01	-0.01	0.01	0.00
ABT20250912C00143000	143.00	0.00	2.13	0.00	0	0	55.98%	0.19	0.03	-0.20	0.05	0.00