ABT Option Chain

End of day data from August 30, 2019 for ABT options expired on June 19, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT19Jun20P80.00PUT80.00$4.85$4.65 / 57$4.90 / 88171,19624.748205%-0.313503-0.0085080.0233480.270157-0.243589
ABT19Jun20P77.50PUT77.50$4.10$3.90 / 54$4.10 / 4878625.509743%-0.253170-0.0077450.0210930.244071-0.195015
ABT19Jun20P85.00PUT85.00$6.70$6.65 / 54$6.85 / 4039223.504187%-0.442108-0.0092520.0259110.299811-0.350239
ABT19Jun20P60.00PUT60.00$1.15$1.05 / 50$1.14 / 49111932.408741%-0.017480-0.0010790.0028580.033074-0.012878
ABT19Jun20P110.00PUT110.00$24.75 / 41$25.40 / 310023.160085%-0.896824-0.0019830.0108220.125220-0.817260
ABT19Jun20C110.00CALL110.00$0.38$0.38 / 11$0.48 / 52012018.218944%0.090968-0.0042270.0108220.1252200.057950
ABT19Jun20P105.00PUT105.00$20.10 / 214$20.60 / 340021.258083%-0.846014-0.0038160.0148300.171598-0.745817
ABT19Jun20C105.00CALL105.00$0.76$0.77 / 75$0.90 / 4606718.553025%0.141777-0.0057990.0148300.1715980.089610
ABT19Jun20C100.00CALL100.00$1.52$1.55 / 11$1.78 / 4906019.568439%0.212617-0.0075000.0191560.2216470.133094
ABT19Jun20P100.00PUT100.00$13.76$16.00 / 278$16.45 / 5601821.484495%-0.775174-0.0057790.0191560.221647-0.662551
ABT19Jun20P97.50PUT97.50$16.20$13.80 / 56$14.40 / 310720.846999%-0.731498-0.0067270.0212280.245628-0.616226
ABT19Jun20C97.50CALL97.50$2.02$2.00 / 148$2.24 / 45010419.564005%0.256293-0.0083170.0212280.2456280.159529
ABT19Jun20P95.00PUT95.00$12.55$12.20 / 356$12.60 / 31011721.494751%-0.682304-0.0075930.0230890.267165-0.566915
ABT19Jun20C95.00CALL95.00$2.70$2.65 / 91$2.92 / 45033919.962805%0.305487-0.0090530.0230890.2671650.188948
ABT19Jun20C92.50CALL92.50$3.50$3.55 / 136$3.75 / 43077120.603743%0.359867-0.0096560.0246100.2847610.221004
ABT19Jun20P92.50PUT92.50$8.96$10.70 / 53$10.95 / 3602422.118093%-0.627925-0.0083280.0246100.284761-0.514968
ABT19Jun20C90.00CALL90.00$4.45$4.45 / 144$4.75 / 43027521.049030%0.418765-0.0100760.0256600.2969130.255119
ABT19Jun20P90.00PUT90.00$9.60$9.20 / 74$9.45 / 4005222.548063%-0.569026-0.0088780.0256600.296913-0.460962
ABT19Jun20C87.50CALL87.50$5.50$5.45 / 76$5.85 / 4601,91221.355855%0.481160-0.0102650.0261230.3022690.290482
ABT19Jun20P87.50PUT87.50$8.15$7.80 / 150$8.10 / 4109622.953806%-0.506631-0.0091980.0261230.302269-0.405708
ABT19Jun20C85.00CALL85.00$6.75$6.90 / 100$7.15 / 87099822.268037%0.545684-0.0101880.0259110.2998110.326060
ABT19Jun20P82.50PUT82.50$5.85$5.60 / 37$5.80 / 35015224.123793%-0.377115-0.0090200.0249800.289048-0.295764
ABT19Jun20C82.50CALL82.50$6.50$8.15 / 268$8.55 / 46020222.553632%0.610677-0.0098260.0249800.2890480.360644
ABT19Jun20C80.00CALL80.00$9.20$9.75 / 3$10.15 / 3106423.328507%0.674288-0.0091830.0233480.2701570.392928
ABT19Jun20C77.50CALL77.50$11.55$11.50 / 91$12.15 / 428018024.721528%0.734622-0.0082890.0210930.2440710.421610
ABT19Jun20P75.00PUT75.00$3.35$3.25 / 125$3.45 / 56062626.365006%-0.197883-0.0067830.0183600.212440-0.151213
ABT19Jun20C75.00CALL75.00$14.40$13.35 / 73$13.90 / 24105725.465366%0.789909-0.0071960.0183600.2124400.445521
ABT19Jun20C72.50CALL72.50$17.65$15.20 / 145$15.70 / 10101925.889110%0.838690-0.0059790.0153390.1774910.463746
ABT19Jun20P72.50PUT72.50$2.81$2.71 / 46$2.86 / 5087827.209713%-0.149101-0.0056960.0153390.177491-0.113097
ABT19Jun20P70.00PUT70.00$2.33$2.24 / 34$2.40 / 7048528.160826%-0.107815-0.0045690.0122510.141750-0.081225
ABT19Jun20C70.00CALL70.00$18.00$17.25 / 121$17.80 / 207013527.099413%0.879976-0.0047210.0122510.1417500.475727
ABT19Jun20P67.50PUT67.50$1.93$1.85 / 31$1.97 / 47012429.049051%-0.074442-0.0034840.0093080.107703-0.055731
ABT19Jun20C67.50CALL67.50$18.42$19.30 / 106$19.85 / 21505027.844968%0.913350-0.0035050.0093080.1077030.481330
ABT19Jun20C65.00CALL65.00$20.91$21.45 / 352$22.20 / 1030329.486241%0.938991-0.0024030.0066930.0774400.480846
ABT19Jun20P65.00PUT65.00$1.61$1.53 / 31$1.64 / 6036230.097041%-0.048801-0.0025130.0066930.077440-0.036324
ABT19Jun20C60.00CALL60.00$25.80$25.95 / 11$26.70 / 2103732.186220%0.970312-0.0007070.0028580.0330740.464509
ABT19Jun20P55.00PUT55.00$1.00$0.74 / 7$0.82 / 5008135.229432%-0.004652-0.0003400.0008980.010391-0.003397
ABT19Jun20C55.00CALL55.00$30.65 / 23$31.30 / 40035.412285%0.9831400.0002930.0008980.0103910.434208
ABT19Jun20P50.00PUT50.00$0.73$0.50 / 31$0.59 / 6902038.139791%-0.000846-0.0000730.0001910.002213-0.000613
ABT19Jun20C50.00CALL50.00$35.22$35.35 / 25$36.05 / 20060038.938877%0.9869460.0008220.0001910.0022130.397210
ABT19Jun20P47.50PUT47.50$0.77$0.41 / 11$0.49 / 5601639.613705%-0.000302-0.0000280.0000740.000853-0.000218
ABT19Jun20C47.50CALL47.50$37.75 / 21$38.40 / 60040.696064%0.9874900.0009980.0000740.0008530.377714
ABT19Jun20P45.00PUT45.00$0.72$0.33 / 45$0.41 / 5101041.146975%-0.000094-0.0000090.0000250.000285-0.000067
ABT19Jun20C45.00CALL45.00$40.20 / 21$40.85 / 220043.697523%0.9876980.0011470.0000250.0002850.357973
ABT19Jun20P42.50PUT42.50$0.31$0.26 / 72$0.35 / 780142.805163%-0.000025-0.0000030.0000070.000081-0.000018
ABT19Jun20C42.50CALL42.50$42.65 / 21$43.25 / 210046.362497%0.9877670.0012850.0000070.0000810.338132
ABT19Jun20C40.00CALL40.00$45.05 / 21$45.70 / 120049.107397%0.9877860.0014180.0000020.0000190.318254
ABT19Jun20P40.00PUT40.00$0.25$0.20 / 50$0.30 / 11703644.538115%-0.000005-0.0000010.0000020.000019-0.000004
ABT19Jun20C37.50CALL37.50$47.50 / 22$48.15 / 120052.543311%0.9877910.0015490.0000010.0000040.298366
ABT19Jun20P37.50PUT37.50$0.24$0.15 / 70$0.24 / 11705046.035126%-0.0000010.0000000.0000010.000004-0.000001