ABT Option Chain

End of day data from March 31, 2020 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
ABT19Jun20P77.50PUT77.50$5.92$3.70 / 10$7.80 / 1598083,37743.621546%-0.420112-0.0518390.0181980.144846-0.090832
ABT19Jun20C90.00CALL90.00$2.47$2.16 / 10$3.00 / 17883,93842.769611%0.360035-0.0486170.0174270.1387020.052944
ABT19Jun20C85.00CALL85.00$3.75$3.50 / 4$4.20 / 506443,15642.289037%0.441042-0.0511000.0183650.1461700.063796
ABT19Jun20C87.50CALL87.50$2.85$2.50 / 1$3.20 / 14622,83340.225643%0.399429-0.0501070.0179820.1431260.058277
ABT19Jun20C100.00CALL100.00$0.81$0.40 / 1$1.51 / 16741366241.798880%0.227874-0.0394230.0140830.1120920.034372
ABT19Jun20C80.00CALL80.00$6.05$5.70 / 1$6.70 / 1523701,19345.659819%0.529589-0.0512750.0184960.1472120.075091
ABT19Jun20C82.50CALL82.50$5.20$4.50 / 3$7.00 / 1642111,56149.406070%0.484565-0.0515140.0185450.1476010.069429
ABT19Jun20P72.50PUT72.50$3.80$2.00 / 3$5.00 / 101841,28343.383927%-0.327533-0.0478910.0168220.133890-0.069294
ABT19Jun20C95.00CALL95.00$1.35$0.95 / 46$1.89 / 1651481,74240.490778%0.288705-0.0444970.0159190.1267050.043044
ABT19Jun20P75.00PUT75.00$4.54$2.70 / 10$5.25 / 501241,61539.403843%-0.373687-0.0502370.0176410.140408-0.079904
ABT19Jun20P80.00PUT80.00$7.04$5.30 / 1$8.70 / 1541011,96342.977046%-0.466134-0.0527010.0184960.147212-0.101952
ABT19Jun20C115.00CALL115.00$0.27$0.12 / 43$0.91 / 212877250.078593%0.103779-0.0236140.0084120.0669530.016063
ABT19Jun20P67.50PUT67.50$2.85$1.85 / 3$3.20 / 1687350649.128557%-0.238985-0.0411410.0144590.115084-0.049562
ABT19Jun20P70.00PUT70.00$3.50$2.30 / 9$5.80 / 170721,13655.087145%-0.282380-0.0448350.0157530.125382-0.059135
ABT19Jun20C92.50CALL92.50$1.78$1.70 / 1$3.65 / 196561,14747.798884%0.323082-0.0467180.0167290.1331470.047853
ABT19Jun20C77.50CALL77.50$7.30$7.05 / 3$8.90 / 167471,09250.011157%0.575611-0.0503280.0181980.1448460.080677
ABT19Jun20C110.00CALL110.00$0.32$0.20 / 1$0.43 / 74334641.232014%0.136396-0.0286100.0102000.0811810.020957
ABT19Jun20P65.00PUT65.00$2.25$0.26 / 3$3.95 / 1733753951.595586%-0.198096-0.0369220.0129800.103309-0.040701
ABT19Jun20C105.00CALL105.00$0.55$0.35 / 2$0.60 / 63330340.030081%0.177375-0.0339790.0121250.0965030.027021
ABT19Jun20C75.00CALL75.00$8.98$7.00 / 5$9.85 / 1511787944.153330%0.622036-0.0486400.0176410.1404080.086073
ABT19Jun20C72.50CALL72.50$12.40$8.70 / 30$12.45 / 1691599649.430249%0.668190-0.0462090.0168220.1338900.091151
ABT19Jun20C97.50CALL97.50$1.10$0.77 / 30$2.89 / 1941052647.993764%0.256969-0.0420400.0150280.1196150.038545
ABT19Jun20P85.00PUT85.00$9.06$7.80 / 10$11.25 / 160101,23738.694169%-0.554681-0.0523560.0183650.146170-0.124312
ABT19Jun20C60.00CALL60.00$22.35$17.95 / 20$21.65 / 21102551.015157%0.869218-0.0254210.0096830.0770730.107238
ABT19Jun20P90.00PUT90.00$12.40$11.25 / 20$15.40 / 175723339.355413%-0.635688-0.0497010.0174270.138702-0.146229
ABT19Jun20C70.00CALL70.00$13.00$10.40 / 10$14.50 / 1540352.043803%0.713343-0.0430670.0157530.1253820.095777
ABT19Jun20C57.50CALL57.50$22.85$20.15 / 20$24.30 / 215055.746695%0.898883-0.0205380.0079980.0636580.107853
ABT19Jun20P60.00PUT60.00$1.30$0.95 / 3$3.80 / 17242,31167.795161%-0.126505-0.0275300.0096830.077073-0.025544
ABT19Jun20P95.00PUT95.00$16.20$15.10 / 10$18.95 / 30311834.527178%-0.707018-0.0454110.0159190.126705-0.167194
ABT19Jun20P50.00PUT50.00$0.58$0.01 / 30$0.96 / 3836762.551755%-0.034800-0.0101960.0035900.028571-0.006819
ABT19Jun20C67.50CALL67.50$14.98$12.10 / 31$16.15 / 2017452.135499%0.756738-0.0392880.0144590.1150840.099818
ABT19Jun20P55.00PUT55.00$1.05$1.32 / 126117867.247920%-0.071671-0.0181300.0063800.050780-0.014245
ABT19Jun20C50.00CALL50.00$30.15$27.00 / 4$31.75 / 211766.971253%0.960923-0.0077450.0035900.0285710.103833
ABT19Jun20C40.00CALL40.00$39.75$36.50 / 2$41.20 / 221071.777863%0.9915360.0011570.0005760.0045860.087721
ABT19Jun20C35.00CALL35.00$44.90$41.50 / 2$46.20 / 221085.597897%0.9948450.0025670.0001400.0011100.077290
ABT19Jun20P120.00PUT120.00$39.00 / 2$43.80 / 220049.405259%-0.917486-0.0192190.0068210.054290-0.253375
ABT19Jun20C120.00CALL120.00$0.11 / 30$4.45 / 800078.723709%0.078237-0.0191590.0068210.0542900.012189
ABT19Jun20P115.00PUT115.00$34.30 / 10$39.00 / 220050.801651%-0.891945-0.0238440.0084120.066953-0.238435
ABT19Jun20P110.00PUT110.00$29.10 / 10$34.00 / 200044.024922%-0.859327-0.0290120.0102000.081181-0.222477
ABT19Jun20P105.00PUT105.00$24.50 / 10$29.20 / 210044.203068%-0.818348-0.0345520.0121250.096503-0.205347
ABT19Jun20P100.00PUT100.00$18.60$19.70 / 3$22.80 / 3004726.124539%-0.767849-0.0401660.0140830.112092-0.186931
ABT19Jun20P97.50PUT97.50$7.10$17.50 / 3$21.05 / 3001534.443251%-0.738755-0.0428680.0150280.119615-0.177226
ABT19Jun20P92.50PUT92.50$20.05$13.10 / 10$17.00 / 22018736.561713%-0.672641-0.0477170.0167290.133147-0.156853
ABT19Jun20P87.50PUT87.50$11.50$10.90 / 91$13.80 / 166053546.309739%-0.596294-0.0512770.0179820.143126-0.135363
ABT19Jun20P82.50PUT82.50$6.60$6.55 / 10$10.30 / 16701,91042.502162%-0.511158-0.0528550.0185450.147601-0.113146
ABT19Jun20C65.00CALL65.00$16.70$13.90 / 5$18.20 / 203653.449968%0.797627-0.0349830.0129800.1033090.103146
ABT19Jun20C62.50CALL62.50$16.60 / 20$19.45 / 210054.301608%0.835318-0.0303020.0113670.0904730.105650
ABT19Jun20P62.50PUT62.50$3.25$0.30 / 46$4.70 / 310362.316727%-0.160405-0.0323250.0113670.090473-0.032665
ABT19Jun20P57.50PUT57.50$0.33 / 30$2.55 / 390062.679065%-0.096840-0.0227330.0079980.063658-0.019396
ABT19Jun20C55.00CALL55.00$27.00$22.10 / 10$26.80 / 21053156.632426%0.924052-0.0158500.0063800.0507800.107472
ABT19Jun20C47.50CALL47.50$27.00$29.30 / 10$34.00 / 220166.885218%0.973159-0.0045720.0025030.0199210.100727
ABT19Jun20P47.50PUT47.50$2.45$0.02 / 62$1.18 / 10209971.711281%-0.022565-0.0071080.0025030.019921-0.004392
ABT19Jun20C45.00CALL45.00$25.75$31.70 / 10$36.20 / 220665.203436%0.981913-0.0020530.0016460.0131050.096915
ABT19Jun20P45.00PUT45.00$2.95$0.07 / 31$1.16 / 6705878.523705%-0.013810-0.0046750.0016460.013105-0.002671
ABT19Jun20C42.50CALL42.50$27.91$34.10 / 10$38.80 / 220071.365897%0.987817-0.0001680.0010130.0080610.092534
ABT19Jun20P42.50PUT42.50$0.80$1.03 / 6702196.376318%-0.007906-0.0028750.0010130.008061-0.001520
ABT19Jun20P40.00PUT40.00$0.95$0.98 / 1710445102.967803%-0.004187-0.0016350.0005760.004586-0.000800
ABT19Jun20P37.50PUT37.50$1.55$0.91 / 25082109.293666%-0.002024-0.0008490.0002990.002382-0.000385
ABT19Jun20C37.50CALL37.50$39.10 / 10$44.00 / 230089.978241%0.9936990.0020280.0002990.0023820.082604
ABT19Jun20P35.00PUT35.00$0.64 / 3000109.051532%-0.000878-0.0003960.0001400.001110-0.000166