ABT Option Chain

End of day data from April 30, 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
ABT19Jun20C95.00CALL95.00$2.70$2.50 / 6$2.84 / 94193,13429.522951%0.481809-0.0791690.0191470.1366180.052290
ABT19Jun20C92.50CALL92.50$3.84$3.80 / 1$4.00 / 222831,54931.208825%0.528744-0.0788380.0191110.1363600.056861
ABT19Jun20C100.00CALL100.00$1.29$1.25 / 19$1.71 / 1042462,98731.167499%0.392756-0.0766820.0184790.1318530.043307
ABT19Jun20P92.50PUT92.50$4.00$4.00 / 45$4.45 / 3021472327.805041%-0.469058-0.0825650.0191110.136360-0.072369
ABT19Jun20P95.00PUT95.00$5.60$5.30 / 289$5.85 / 3016974426.591275%-0.515994-0.0828900.0191470.136618-0.080433
ABT19Jun20C110.00CALL110.00$0.37$0.32 / 1$0.43 / 31323,78332.811803%0.244061-0.0629010.0150880.1076590.027572
ABT19Jun20C105.00CALL105.00$0.62$0.60 / 1$0.76 / 211102,95030.996868%0.312879-0.0708620.0170320.1215260.034957
ABT19Jun20P85.00PUT85.00$1.72$1.31 / 466$1.80 / 6831,65930.829222%-0.325941-0.0744890.0173260.123624-0.048892
ABT19Jun20C97.50CALL97.50$1.97$1.66 / 5$1.99 / 10662,34128.970984%0.436316-0.0784120.0189270.1350510.047747
ABT19Jun20C87.50CALL87.50$7.20$6.30 / 262$7.10 / 8582,70731.978731%0.624483-0.0746340.0182030.1298810.065743
ABT19Jun20P87.50PUT87.50$2.30$2.09 / 4$2.46 / 75872830.221030%-0.373319-0.0783730.0182030.129881-0.056502
ABT19Jun20P105.00PUT105.00$12.45$13.40 / 6$13.80 / 2521625.182246%-0.684924-0.0745580.0170320.121526-0.111737
ABT19Jun20P110.00PUT110.00$18.02$18.00 / 9$18.45 / 1750570.000000%-0.753741-0.0665850.0150880.107659-0.126107
ABT19Jun20C82.50CALL82.50$11.80$10.65 / 1$11.30 / 26451,48139.362770%0.717879-0.0657470.0161860.1154910.073626
ABT19Jun20C90.00CALL90.00$5.47$4.90 / 248$5.75 / 253395,09332.630685%0.576529-0.0773380.0187990.1341360.061376
ABT19Jun20C115.00CALL115.00$0.25$0.20 / 10$0.28 / 37384,71935.344295%0.186789-0.0539340.0129170.0921680.021301
ABT19Jun20C130.00CALL130.00$0.08$0.05 / 4$0.14 / 353136243.133381%0.076090-0.0288440.0068870.0491390.008861
ABT19Jun20C120.00CALL120.00$0.15$0.13 / 10$0.15 / 7312,01236.887670%0.140529-0.0448810.0107360.0766020.016155
ABT19Jun20P35.00PUT35.00$0.03$0.05 / 158303104.878911%-0.000006-0.0000060.0000010.000010-0.000001
ABT19Jun20P72.50PUT72.50$0.43$0.26 / 55$0.73 / 239251,39044.788900%-0.124197-0.0421640.0098600.070351-0.017927
ABT19Jun20P80.00PUT80.00$0.98$0.75 / 48$1.10 / 1232,61835.913088%-0.236048-0.0635440.0148160.105720-0.034825
ABT19Jun20P82.50PUT82.50$1.13$1.22 / 1$1.60 / 181163,09635.694817%-0.279923-0.0694990.0161860.115491-0.041633
ABT19Jun20P60.00PUT60.00$0.15$0.01 / 2$0.30 / 320102,30158.160074%-0.023233-0.0112730.0026450.018871-0.003257
ABT19Jun20P90.00PUT90.00$2.82$2.95 / 8$3.40 / 291,62829.328135%-0.421274-0.0810720.0187990.134136-0.064361
ABT19Jun20C125.00CALL125.00$0.10$0.10 / 50$0.11 / 1641739.625452%0.104116-0.0363890.0086960.0620460.012052
ABT19Jun20P67.50PUT67.50$0.25$0.03 / 362$0.57 / 286558149.672626%-0.070748-0.0278150.0065140.046479-0.010083
ABT19Jun20P62.50PUT62.50$0.14$0.01 / 290$0.39 / 401510255.621257%-0.035102-0.0158970.0037270.026597-0.004946
ABT19Jun20C140.00CALL140.00$0.04$0.04 / 22$0.15 / 2633850.671779%0.039237-0.0171210.0040830.0291310.004615
ABT19Jun20C55.00CALL55.00$38.55$36.85 / 25$37.70 / 3353287.089588%0.989052-0.0010410.0011410.0081450.075625
ABT19Jun20C50.00CALL50.00$42.75$41.85 / 19$42.55 / 321797.893674%0.9952280.0022000.0003840.0027370.069500
ABT19Jun20C80.00CALL80.00$13.35$12.55 / 37$13.45 / 4511,09740.470410%0.761754-0.0597860.0148160.1057200.076942
ABT19Jun20P75.00PUT75.00$0.60$0.37 / 45$0.86 / 17913,41441.990073%-0.157600-0.0496060.0115900.082696-0.022906
ABT19Jun20C72.50CALL72.50$20.20$19.50 / 30$20.65 / 26195951.968771%0.873605-0.0383880.0098600.0703510.083362
ABT19Jun20P70.00PUT70.00$0.28$0.15 / 211$0.67 / 27411,52447.874487%-0.095196-0.0348040.0081450.058116-0.013651
ABT19Jun20C60.00CALL60.00$32.55$31.85 / 25$32.80 / 313775.923283%0.974570-0.0074660.0026450.0188710.080568
ABT19Jun20C57.50CALL57.50$35.05$34.35 / 25$35.25 / 311081.437788%0.983151-0.0037960.0017860.0127450.078289
ABT19Jun20P145.00PUT145.00$49.45$52.75 / 3$53.20 / 25010.000000%-0.970044-0.0164790.0030700.021905-0.199299
ABT19Jun20C145.00CALL145.00$0.05$0.13 / 2601256.543710%0.027759-0.0128810.0030700.0219050.003278
ABT19Jun20P140.00PUT140.00$47.70 / 25$48.20 / 3000.000000%-0.958565-0.0207320.0040830.029131-0.190977
ABT19Jun20P135.00PUT135.00$39.35$42.70 / 10$43.20 / 22020.000000%-0.942867-0.0260380.0053480.038161-0.182175
ABT19Jun20C135.00CALL135.00$0.04$0.01 / 2$0.11 / 1008644.235568%0.054936-0.0224150.0053480.0381610.006431
ABT19Jun20P130.00PUT130.00$37.70 / 3$38.20 / 18000.000000%-0.921712-0.0324780.0068870.049139-0.172760
ABT19Jun20P125.00PUT125.00$32.55$32.65 / 3$33.20 / 3020.000000%-0.893686-0.0400360.0086960.062046-0.162584
ABT19Jun20P120.00PUT120.00$22.55$27.65 / 25$28.25 / 3050.000000%-0.857274-0.0485400.0107360.076602-0.151496
ABT19Jun20P115.00PUT115.00$22.65$22.90 / 10$23.30 / 14070.000000%-0.811013-0.0576060.0129170.092168-0.139364
ABT19Jun20P100.00PUT100.00$8.75$9.15 / 12$9.55 / 20029727.130486%-0.605047-0.0803910.0184790.131853-0.096402
ABT19Jun20P97.50PUT97.50$6.85$6.55 / 252$7.50 / 20017023.889602%-0.561487-0.0821270.0189270.135051-0.088468
ABT19Jun20C85.00CALL85.00$9.00$8.45 / 30$9.00 / 703,04935.077988%0.671861-0.0707430.0173260.1236240.069860
ABT19Jun20P77.50PUT77.50$0.68$0.46 / 492$0.95 / 17703,56338.220673%-0.195057-0.0568290.0132650.094647-0.028557
ABT19Jun20C77.50CALL77.50$19.05$15.00 / 26$15.95 / 4501,15146.175292%0.802746-0.0530650.0132650.0946470.079717
ABT19Jun20C75.00CALL75.00$18.50$17.10 / 30$18.25 / 29079147.861126%0.840202-0.0458360.0115900.0826960.081876
ABT19Jun20C70.00CALL70.00$25.75$22.10 / 22$23.05 / 26040857.736751%0.902607-0.0310210.0081450.0581160.084145
ABT19Jun20C67.50CALL67.50$25.37$24.45 / 25$25.50 / 2507661.607375%0.927054-0.0240260.0065140.0464790.084220
ABT19Jun20C65.00CALL65.00$35.15$26.90 / 25$27.90 / 304765.814144%0.947002-0.0176540.0050260.0358650.083613
ABT19Jun20P65.00PUT65.00$0.28$0.11 / 62$0.52 / 222064555.261863%-0.050801-0.0214490.0050260.035865-0.007198
ABT19Jun20C62.50CALL62.50$37.55$29.35 / 25$30.35 / 30270.525377%0.962701-0.0120960.0037270.0265970.082372
ABT19Jun20P57.50PUT57.50$0.37$0.01 / 1$0.36 / 1950765.095098%-0.014652-0.0076100.0017860.012745-0.002044
ABT19Jun20P55.00PUT55.00$0.10$0.03 / 20$0.30 / 262023169.205414%-0.008751-0.0048610.0011410.008145-0.001215
ABT19Jun20P50.00PUT50.00$0.04$0.03 / 12$0.13 / 4406372.529166%-0.002574-0.0016320.0003840.002737-0.000354
ABT19Jun20C47.50CALL47.50$46.10$44.40 / 5$45.00 / 3025105.054260%0.9965570.0029960.0001980.0014140.066191
ABT19Jun20P47.50PUT47.50$0.08$0.01 / 1$0.15 / 2609678.092343%-0.001245-0.0008430.0001980.001414-0.000171
ABT19Jun20C45.00CALL45.00$54.70$46.85 / 3$47.45 / 3026110.297092%0.9972530.0034470.0000930.0006670.062794
ABT19Jun20P45.00PUT45.00$0.08$0.09 / 3806485.277999%-0.000550-0.0003970.0000930.000667-0.000075
ABT19Jun20C42.50CALL42.50$53.30$49.35 / 3$49.95 / 25011118.127624%0.9975840.0036820.0000400.0002830.059346
ABT19Jun20P42.50PUT42.50$0.63$0.08 / 2602190.126925%-0.000219-0.0001680.0000400.000283-0.000030
ABT19Jun20P40.00PUT40.00$0.35$0.06 / 26044493.222371%-0.000077-0.0000630.0000150.000106-0.000010
ABT19Jun20C40.00CALL40.00$58.30$51.85 / 14$52.40 / 3013125.084262%0.9977260.0037940.0000150.0001060.055873
ABT19Jun20P37.50PUT37.50$1.55$0.05 / 3408297.800567%-0.000023-0.0000210.0000050.000035-0.000003
ABT19Jun20C37.50CALL37.50$60.80$54.35 / 3$54.90 / 1006133.857306%0.9977790.0038420.0000050.0000350.052387
ABT19Jun20C35.00CALL35.00$63.05$56.85 / 3$57.40 / 3013143.255397%0.9977960.0038640.0000010.0000100.048897