ABT - Abbott Laboratories

Udløb

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ABT20250919P00125000	125.00	0.06	0.15	0.13	592	4,652	32.15%	-0.05	0.02	-0.04	0.02	-0.00
ABT20250919P00126000	126.00	0.08	0.27	0.18	17	171	27.99%	-0.05	0.02	-0.03	0.02	-0.00
ABT20250919P00127000	127.00	0.12	0.41	0.16	195	50	26.86%	-0.06	0.02	-0.04	0.02	-0.00
ABT20250919P00128000	128.00	0.17	0.60	0.23	19	53	25.26%	-0.08	0.03	-0.05	0.03	-0.00
ABT20250919P00129000	129.00	0.20	0.50	0.26	1	110	24.31%	-0.11	0.04	-0.06	0.04	-0.00
ABT20250919P00130000	130.00	0.36	0.46	0.35	45	2,083	23.31%	-0.15	0.05	-0.07	0.04	-0.00
ABT20250919P00131000	131.00	0.09	0.92	0.58	40	131	22.35%	-0.20	0.07	-0.08	0.05	-0.00
ABT20250919P00132000	132.00	0.58	0.97	0.73	26	652	21.61%	-0.27	0.08	-0.10	0.06	-0.01
ABT20250919P00133000	133.00	1.04	1.36	0.95	119	76	21.13%	-0.36	0.09	-0.11	0.07	-0.01
ABT20250919P00134000	134.00	1.39	1.98	1.39	41	32	20.72%	-0.45	0.10	-0.11	0.07	-0.01
ABT20250919P00135000	135.00	1.75	2.33	1.91	30	726	20.31%	-0.56	0.11	-0.11	0.07	-0.01
ABT20250919P00136000	136.00	2.55	3.30	2.48	2	9	20.34%	-0.66	0.10	-0.10	0.07	-0.01
ABT20250919P00137000	137.00	3.15	4.65	0.00	0	9	19.90%	-0.76	0.09	-0.09	0.06	-0.01
ABT20250919P00138000	138.00	3.95	5.25	0.00	0	18	19.90%	-0.83	0.07	-0.07	0.05	-0.01
ABT20250919P00139000	139.00	4.85	5.45	0.00	0	0	20.70%	-0.88	0.06	-0.06	0.04	-0.01
ABT20250919P00140000	140.00	5.70	7.30	0.00	0	10	18.74%	-0.96	0.04	-0.03	0.02	-0.01
ABT20250919P00141000	141.00	5.80	8.20	0.00	0	0	21.24%	-0.96	0.03	-0.03	0.02	-0.01
ABT20250919P00142000	142.00	7.65	8.75	0.00	0	0	28.32%	-0.92	0.03	-0.06	0.03	-0.01
ABT20250919P00143000	143.00	8.60	10.10	0.00	0	0	30.15%	-0.94	0.03	-0.05	0.02	-0.01
ABT20250919P00144000	144.00	8.70	11.00	0.00	0	0	38.29%	-0.90	0.03	-0.09	0.03	-0.01

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
ABT20250919C00125000	125.00	8.30	10.50	9.22	64	2,095	23.09%	0.99	0.01	-0.01	0.01	0.02
ABT20250919C00126000	126.00	7.90	8.55	0.00	0	1	20.70%	0.99	0.01	-0.01	0.01	0.02
ABT20250919C00127000	127.00	6.95	7.60	0.00	0	16	25.93%	0.94	0.02	-0.04	0.02	0.02
ABT20250919C00128000	128.00	6.00	6.65	0.00	0	12	18.70%	0.97	0.02	-0.01	0.01	0.02
ABT20250919C00129000	129.00	4.55	5.75	5.55	13	34	23.55%	0.90	0.04	-0.05	0.03	0.02
ABT20250919C00130000	130.00	3.85	4.45	4.35	218	3,884	22.80%	0.86	0.05	-0.07	0.04	0.02
ABT20250919C00131000	131.00	3.40	3.70	3.22	34	414	22.21%	0.80	0.07	-0.08	0.05	0.02
ABT20250919C00132000	132.00	2.47	3.10	2.80	300	1,246	21.48%	0.73	0.08	-0.10	0.06	0.02
ABT20250919C00133000	133.00	1.95	2.14	2.20	151	259	20.81%	0.65	0.10	-0.11	0.07	0.02
ABT20250919C00134000	134.00	1.40	1.56	1.57	222	113	20.23%	0.55	0.10	-0.11	0.07	0.01
ABT20250919C00135000	135.00	0.98	1.16	1.25	335	4,340	20.20%	0.44	0.10	-0.11	0.07	0.01
ABT20250919C00136000	136.00	0.63	0.75	0.78	57	1,598	19.64%	0.34	0.10	-0.10	0.07	0.01
ABT20250919C00137000	137.00	0.41	0.49	0.48	35	68	19.56%	0.25	0.09	-0.08	0.06	0.01
ABT20250919C00138000	138.00	0.15	0.72	0.35	12	106	19.64%	0.17	0.07	-0.07	0.05	0.00
ABT20250919C00139000	139.00	0.00	0.30	0.19	18	13	19.76%	0.11	0.05	-0.05	0.04	0.00
ABT20250919C00140000	140.00	0.08	0.24	0.11	266	2,651	21.93%	0.09	0.04	-0.05	0.03	0.00
ABT20250919C00141000	141.00	0.00	0.31	0.00	0	10	19.36%	0.04	0.02	-0.02	0.02	0.00
ABT20250919C00142000	142.00	0.00	0.19	0.00	0	17	25.44%	0.06	0.03	-0.04	0.02	0.00
ABT20250919C00143000	143.00	0.00	0.27	0.00	0	2	29.66%	0.07	0.02	-0.05	0.03	0.00
ABT20250919C00144000	144.00	0.00	2.15	0.00	0	20	55.38%	0.20	0.03	-0.20	0.05	0.00

ABT - Abbott Laboratories - Optionskæde