ABT Option Chain

End of day data from May 29, 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
ABT19Jun20C100.00CALL100.00$0.61$0.58 / 11$0.81 / 253518,26027.104033%0.380130-0.1220840.0266440.0882920.019554
ABT19Jun20C95.00CALL95.00$2.70$1.97 / 45$2.70 / 453276,37928.182614%0.513556-0.1273450.0278890.0924160.025986
ABT19Jun20C91.50CALL91.50$3.70$4.50 / 49$5.30 / 242501835.501019%0.611058-0.1219540.0268060.0888280.030479
ABT19Jun20P85.00PUT85.00$0.30$0.10 / 67$0.35 / 82082,80729.917591%-0.220087-0.0969120.0207280.068686-0.013709
ABT19Jun20P80.00PUT80.00$0.15$0.07 / 40$0.14 / 81984,12536.948703%-0.120416-0.0655210.0140360.046513-0.007405
ABT19Jun20C90.00CALL90.00$5.93$5.70 / 49$6.45 / 241685,37637.875185%0.652208-0.1172820.0258320.0856010.032304
ABT19Jun20P90.00PUT90.00$0.77$0.63 / 30$1.15 / 491352,95327.738012%-0.346836-0.1210460.0258320.085601-0.021938
ABT19Jun20P105.00PUT105.00$12.40$9.60 / 45$10.10 / 2413144523.937572%-0.733976-0.1089890.0229260.075970-0.049472
ABT19Jun20C97.50CALL97.50$1.50$1.29 / 8$1.50 / 251193,31728.254584%0.445224-0.1264830.0276470.0916130.022727
ABT19Jun20C85.00CALL85.00$10.00$10.30 / 43$10.85 / 451032,99249.324015%0.778957-0.0931290.0207280.0686860.037519
ABT19Jun20P87.50PUT87.50$0.59$0.40 / 5$0.82 / 249494431.632335%-0.280897-0.1104260.0235940.078185-0.017626
ABT19Jun20C97.00CALL97.00$1.40$1.23 / 25$1.94 / 247940028.584070%0.458686-0.1269550.0277590.0919870.023375
ABT19Jun20C105.00CALL105.00$0.15$0.12 / 8$0.24 / 24734,87927.966042%0.265068-0.1052820.0229260.0759700.013811
ABT19Jun20C87.50CALL87.50$4.97$7.95 / 46$8.65 / 24712,36343.825447%0.718147-0.1066530.0235940.0781850.035109
ABT19Jun20C92.50CALL92.50$4.17$3.75 / 49$4.50 / 3702,41833.534512%0.583264-0.1242930.0272880.0904240.029220
ABT19Jun20C110.00CALL110.00$0.04$0.03 / 24$0.05 / 9584,31128.857984%0.174767-0.0829130.0180270.0597370.009198
ABT19Jun20P72.50PUT72.50$0.07$0.05 / 1$0.09 / 24581,47751.551928%-0.034066-0.0246530.0052900.017531-0.002063
ABT19Jun20C92.00CALL92.00$4.52$4.20 / 24$4.80 / 244817634.424440%0.597185-0.1232030.0270640.0896830.029853
ABT19Jun20P92.00PUT92.00$2.50$0.80 / 35$1.34 / 84413422.551435%-0.401859-0.1269590.0270640.089683-0.025594
ABT19Jun20C91.00CALL91.00$5.37$4.90 / 45$5.70 / 453216736.486229%0.624865-0.1205490.0265140.0878610.031097
ABT19Jun20P90.50PUT90.50$1.76$0.47 / 24$1.28 / 48304025.733069%-0.360456-0.1227520.0261890.086785-0.022838
ABT19Jun20P77.50PUT77.50$0.11$0.05 / 24$0.13 / 24275,10841.729330%-0.083342-0.0500680.0107330.035566-0.005096
ABT19Jun20C96.00CALL96.00$1.02$1.46 / 25$2.37 / 32410728.197663%0.485946-0.1274560.0278900.0924190.024679
ABT19Jun20C88.50CALL88.50$4.75$7.05 / 24$7.80 / 49225041.808811%0.692273-0.1113000.0245750.0814360.034029
ABT19Jun20C101.00CALL101.00$0.48$0.22 / 24$0.73 / 2420026.144745%0.355342-0.1194670.0260590.0863540.018330
ABT19Jun20C88.00CALL88.00$5.00$7.45 / 24$8.25 / 24201642.667784%0.705305-0.1090380.0240980.0798550.034576
ABT19Jun20C98.00CALL98.00$0.84$0.81 / 24$1.54 / 241615127.373010%0.431893-0.1258700.0275030.0911380.022082
ABT19Jun20C83.00CALL83.00$8.45$12.25 / 28$12.90 / 24141356.274458%0.822702-0.0809160.0181300.0600770.039098
ABT19Jun20C99.00CALL99.00$0.68$0.59 / 49$1.19 / 3112226.953426%0.405676-0.1242330.0271290.0898970.020806
ABT19Jun20C93.00CALL93.00$1.67$3.45 / 20$4.15 / 24118733.087988%0.569312-0.1252240.0274770.0910520.028581
ABT19Jun20P91.00PUT91.00$1.37$0.80 / 24$1.32 / 25112826.348056%-0.374179-0.1243090.0265140.087861-0.023748
ABT19Jun20P94.50PUT94.50$3.20$1.55 / 3$2.47 / 258321.310310%-0.471591-0.1308020.0278370.092246-0.030315
ABT19Jun20C94.00CALL94.00$1.23$2.71 / 49$3.50 / 67815231.317689%0.541389-0.1266050.0277520.0919620.027290
ABT19Jun20C86.50CALL86.50$5.58$8.90 / 31$9.60 / 248146.756722%0.743196-0.1015390.0225120.0745980.036127
ABT19Jun20P86.50PUT86.50$0.68$0.13 / 75$0.71 / 108730.875802%-0.255848-0.1053160.0225120.074598-0.016006
ABT19Jun20C35.00CALL35.00$60.25$60.00 / 25$60.40 / 25818251.473573%0.9990440.0039720.0000010.0000000.021094
ABT19Jun20C90.50CALL90.50$3.75$5.30 / 57$6.05 / 57714337.072390%0.638588-0.1189900.0261890.0867850.031705
ABT19Jun20C82.50CALL82.50$12.18$12.75 / 8$13.25 / 3271,35256.625479%0.832862-0.0777480.0174550.0578410.039440
ABT19Jun20P94.00PUT94.00$3.95$1.37 / 3$2.26 / 2563121.886176%-0.457655-0.1303540.0277520.091962-0.029363
ABT19Jun20P93.00PUT93.00$2.21$1.04 / 3$1.84 / 456122.603246%-0.429732-0.1289770.0274770.091052-0.027469
ABT19Jun20C120.00CALL120.00$0.02$0.01 / 8$0.02 / 5852,23937.733256%0.065384-0.0410900.0089160.0295470.003492
ABT19Jun20C93.50CALL93.50$3.15$3.20 / 24$3.80 / 2453332.787882%0.555348-0.1259950.0276320.0915640.027937
ABT19Jun20C75.00CALL75.00$19.53$20.15 / 8$20.70 / 24573380.641205%0.944229-0.0323900.0077670.0257360.041867
ABT19Jun20P97.50PUT97.50$6.50$3.40 / 6$3.90 / 45415517.904060%-0.553820-0.1302190.0276470.091613-0.036036
ABT19Jun20C94.50CALL94.50$1.50$2.26 / 37$3.15 / 3410129.665349%0.527453-0.1270550.0278370.0922460.026639
ABT19Jun20C77.50CALL77.50$14.80$17.65 / 14$18.25 / 2441,10372.643902%0.915702-0.0462570.0107330.0355660.041612
ABT19Jun20C96.50CALL96.50$0.62$1.32 / 10$2.13 / 331228.184749%0.472265-0.1272800.0278410.0922570.024026
ABT19Jun20C87.00CALL87.00$5.90$8.45 / 24$9.15 / 33445.673815%0.730783-0.1041500.0230650.0764310.035626
ABT19Jun20P82.50PUT82.50$0.38$0.10 / 24$0.28 / 2433,13935.056131%-0.166182-0.0815400.0174550.057841-0.010282
ABT19Jun20P75.00PUT75.00$0.10$0.05 / 10$0.28 / 2434,30052.807245%-0.054815-0.0362100.0077670.025736-0.003335
ABT19Jun20C67.50CALL67.50$25.35$27.55 / 24$28.00 / 10375102.769971%0.988232-0.0054510.0019970.0066180.040032
ABT19Jun20C115.00CALL115.00$0.03$0.02 / 1,088$0.04 / 26124,74934.534119%0.109435-0.0603810.0131140.0434550.005807
ABT19Jun20P96.00PUT96.00$4.35$2.35 / 10$3.05 / 492119.333878%-0.513098-0.1311970.0278900.092419-0.033180
ABT19Jun20P95.50PUT95.50$4.90$2.10 / 35$2.95 / 4521120.850968%-0.499329-0.1312210.0279060.092473-0.032224
ABT19Jun20P92.50PUT92.50$3.04$1.01 / 25$1.76 / 2521,61024.200512%-0.415780-0.1280480.0272880.090424-0.026528
ABT19Jun20P91.50PUT91.50$2.50$0.65 / 24$1.49 / 2422324.539633%-0.387986-0.1257120.0268060.088828-0.024667
ABT19Jun20P88.00PUT88.00$1.22$0.18 / 24$0.87 / 4724428.514291%-0.293739-0.1128100.0240980.079855-0.018460
ABT19Jun20P87.00PUT87.00$0.94$0.12 / 55$0.76 / 2423129.844164%-0.268262-0.1079250.0230650.076431-0.016807
ABT19Jun20C86.00CALL86.00$7.35$9.35 / 37$10.05 / 1021547.796631%0.755373-0.0988250.0219370.0726920.036610
ABT19Jun20P99.00PUT99.00$8.30$4.15 / 10$4.90 / 251023.983270%-0.593369-0.1279630.0271290.089897-0.038860
ABT19Jun20P96.50PUT96.50$5.85$2.46 / 3$3.30 / 241017.498908%-0.526779-0.1310190.0278410.092257-0.034134
ABT19Jun20P95.00PUT95.00$3.90$1.76 / 3$2.68 / 2511,29220.676916%-0.485488-0.1310900.0278890.092416-0.031269
ABT19Jun20P93.50PUT93.50$2.86$1.18 / 25$2.00 / 451021.929919%-0.443696-0.1297460.0276320.091564-0.028414
ABT19Jun20P89.50PUT89.50$1.75$0.32 / 24$1.05 / 3013826.419184%-0.333337-0.1191930.0254430.084313-0.021049
ABT19Jun20C89.00CALL89.00$6.07$6.60 / 40$7.35 / 3511140.548671%0.679068-0.1134320.0250240.0829230.033466
ABT19Jun20P89.00PUT89.00$1.65$0.35 / 77$0.99 / 2418027.839973%-0.319976-0.1172000.0250240.082923-0.020173
ABT19Jun20P88.50PUT88.50$1.50$0.22 / 24$0.91 / 49146327.678291%-0.306771-0.1150700.0245750.081436-0.019310
ABT19Jun20P86.00PUT86.00$0.82$0.08 / 67$0.66 / 24121031.161999%-0.243671-0.1026040.0219370.072692-0.015222
ABT19Jun20C84.00CALL84.00$7.95$11.25 / 22$11.95 / 2412353.234323%0.801431-0.0871340.0194530.0644630.038350
ABT19Jun20C55.00CALL55.00$36.29$40.05 / 24$40.45 / 251532150.162427%0.9989140.0037310.0000350.0001180.033140
ABT19Jun20C45.00CALL45.00$46.45$50.00 / 24$50.40 / 25126193.905087%0.9990440.0039330.0000010.0000000.027121
ABT19Jun20C145.00CALL145.00$0.07$0.04 / 301369.866026%0.002863-0.0028360.0006140.0020350.000156
ABT19Jun20P145.00PUT145.00$56.00$49.65 / 25$50.00 / 240070.611047%-0.996181-0.0063920.0006140.002035-0.087234
ABT19Jun20C140.00CALL140.00$0.04$0.04 / 3013164.912758%0.005688-0.0052420.0011350.0037620.000309
ABT19Jun20P140.00PUT140.00$48.20$44.65 / 25$45.00 / 240065.769015%-0.993356-0.0088170.0011350.003762-0.084068
ABT19Jun20C135.00CALL135.00$0.04$0.01 / 8$0.03 / 200041055.261236%0.011002-0.0093590.0020280.0067190.000596
ABT19Jun20P135.00PUT135.00$45.60$39.65 / 25$40.00 / 240160.710444%-0.988043-0.0129530.0020280.006719-0.080767
ABT19Jun20C130.00CALL130.00$0.02$0.01 / 11$0.02 / 45069148.619750%0.020644-0.0160640.0034820.0115380.001114
ABT19Jun20P130.00PUT130.00$38.55$34.65 / 25$35.00 / 240355.408010%-0.978400-0.0196770.0034820.011538-0.077236
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 8$0.05 / 24047346.819975%0.037444-0.0263610.0057170.0189430.002011
ABT19Jun20P125.00PUT125.00$34.70$29.65 / 25$30.00 / 240149.837998%-0.961600-0.0299930.0057170.018943-0.073325
ABT19Jun20P120.00PUT120.00$31.30$24.65 / 25$25.00 / 240543.962252%-0.933660-0.0447400.0089160.029547-0.068831
ABT19Jun20P115.00PUT115.00$23.75$19.65 / 25$20.00 / 24013040.795558%-0.889609-0.0640510.0131140.043455-0.063503
ABT19Jun20P110.00PUT110.00$20.30$14.60 / 24$15.00 / 8011031.090884%-0.824277-0.0866020.0180270.059737-0.057098
ABT19Jun20P101.00PUT101.00$5.75 / 24$6.40 / 210023.463667%-0.643702-0.1231890.0260590.086354-0.042541
ABT19Jun20P100.00PUT100.00$9.52$5.00 / 45$5.60 / 8090823.684511%-0.618914-0.1258100.0266440.088292-0.040715
ABT19Jun20P98.00PUT98.00$8.80$3.40 / 45$4.20 / 490313.764531%-0.567151-0.1296030.0275030.091138-0.036982
ABT19Jun20P97.00PUT97.00$5.70$2.75 / 10$3.60 / 490116.634779%-0.540358-0.1306920.0277590.091987-0.035086
ABT19Jun20C95.50CALL95.50$1.44$1.84 / 45$2.63 / 307329.469111%0.499715-0.1274780.0279060.0924730.025332
ABT19Jun20C89.50CALL89.50$5.00$6.15 / 45$6.90 / 4507239.239251%0.665707-0.1154280.0254430.0843130.032891
ABT19Jun20P84.00PUT84.00$0.42$0.17 / 1$0.53 / 2401636.255417%-0.197613-0.0909210.0194530.064463-0.012275
ABT19Jun20P83.00PUT83.00$0.74$0.12 / 44$0.49 / 240337.707463%-0.176343-0.0847060.0181300.060077-0.010925
ABT19Jun20C80.00CALL80.00$13.00$15.20 / 8$15.65 / 35098763.631997%0.878629-0.0617190.0140360.0465130.040810
ABT19Jun20C72.50CALL72.50$19.62$22.40 / 25$23.10 / 10091284.663924%0.964979-0.0208230.0052900.0175310.041632
ABT19Jun20C70.00CALL70.00$20.05$25.15 / 8$25.55 / 24041696.118059%0.979167-0.0118670.0033720.0111740.040990
ABT19Jun20P70.00PUT70.00$0.05$0.01 / 24$0.07 / 1401,71853.235619%-0.019877-0.0157060.0033720.011174-0.001198
ABT19Jun20P67.50PUT67.50$0.05$0.03 / 10$0.13 / 3060564.830210%-0.010812-0.0093000.0019970.006618-0.000649
ABT19Jun20C65.00CALL65.00$28.15$30.05 / 24$30.50 / 25039111.824812%0.993605-0.0012200.0010910.0036150.038849
ABT19Jun20P65.00PUT65.00$0.07$0.02 / 24$0.09 / 3061167.612662%-0.005439-0.0050780.0010910.003615-0.000325
ABT19Jun20C62.50CALL62.50$29.70$32.45 / 25$32.95 / 2405118.463664%0.9965370.0013330.0005450.0018050.037519
ABT19Jun20P62.50PUT62.50$0.03$0.02 / 24$0.07 / 3010272.038775%-0.002507-0.0025350.0005450.001805-0.000150
ABT19Jun20C60.00CALL60.00$31.60$35.05 / 24$35.45 / 24040129.868324%0.9979960.0027320.0002460.0008160.036099
ABT19Jun20P60.00PUT60.00$0.04$0.01 / 24$0.05 / 302,29074.696996%-0.001048-0.0011450.0002460.000816-0.000062
ABT19Jun20C57.50CALL57.50$32.85$37.55 / 24$37.95 / 25025139.817953%0.9986510.0034240.0000990.0003300.034631
ABT19Jun20P57.50PUT57.50$0.37$0.02 / 24$0.05 / 100782.539414%-0.000393-0.0004630.0000990.000330-0.000023
ABT19Jun20P55.00PUT55.00$0.03$0.01 / 24$0.05 / 10023187.702987%-0.000130-0.0001650.0000350.000118-0.000008
ABT19Jun20C50.00CALL50.00$42.55$45.05 / 24$45.40 / 25020171.053334%0.9990350.0039020.0000030.0000100.030134
ABT19Jun20P50.00PUT50.00$0.02$0.02 / 24$0.05 / 10064103.657232%-0.000009-0.0000140.0000030.000010-0.000001
ABT19Jun20C47.50CALL47.50$41.25$47.50 / 24$47.90 / 25018181.563516%0.9990420.0039220.0000010.0000020.028628
ABT19Jun20P47.50PUT47.50$0.08$0.02 / 24$0.04 / 3096109.465253%-0.000002-0.0000030.0000010.0000020.000000
ABT19Jun20P45.00PUT45.00$0.04$0.02 / 24$0.04 / 3052117.460210%-0.000001-0.0000010.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$52.50 / 24$52.90 / 25014206.957002%0.9990440.0039430.0000010.0000000.025614
ABT19Jun20P42.50PUT42.50$0.01$0.03 / 10$0.04 / 3021128.069948%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$55.00 / 24$55.40 / 25014220.818872%0.9990440.0039530.0000010.0000000.024108
ABT19Jun20P40.00PUT40.00$0.35$0.03 / 10$0.04 / 30444137.163223%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$57.50 / 25$57.90 / 2506235.609445%0.9990440.0039620.0000010.0000000.022601
ABT19Jun20P37.50PUT37.50$0.05$0.01 / 24$0.04 / 10089141.627247%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P35.00PUT35.00$0.02$0.03 / 10$0.04 / 3032157.199913%-0.0000010.0000000.0000010.0000000.000000