ABT Option Chain

End of day data from June 1, 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
ABT19Jun20P85.00PUT85.00$0.38$0.37 / 14$0.51 / 16622,96835.058050%-0.233064-0.1059420.0234140.065075-0.012309
ABT19Jun20C100.00CALL100.00$0.40$0.34 / 11$0.47 / 1033658,18327.646036%0.332403-0.1235350.0277960.0772550.014755
ABT19Jun20P90.00PUT90.00$1.31$1.27 / 5$1.50 / 11623,03532.266546%-0.374200-0.1315230.0289990.080598-0.020078
ABT19Jun20C105.00CALL105.00$0.10$0.08 / 50$0.14 / 901444,85629.900034%0.217223-0.1001850.0224990.0625320.009757
ABT19Jun20C92.50CALL92.50$2.82$2.56 / 13$2.93 / 981212,42428.116878%0.548998-0.1339120.0302870.0841780.023771
ABT19Jun20C94.00CALL94.00$2.18$1.84 / 4$2.14 / 13911415927.778568%0.503329-0.1351290.0305210.0848270.021921
ABT19Jun20C95.00CALL95.00$1.57$1.50 / 1$1.72 / 1201106,31128.043195%0.473222-0.1349470.0304550.0846450.020685
ABT19Jun20C110.00CALL110.00$0.05$0.03 / 12$0.06 / 441094,33033.897988%0.132692-0.0732330.0164250.0456490.006015
ABT19Jun20C90.00CALL90.00$4.35$4.25 / 56$4.70 / 55525,37630.709671%0.624986-0.1278460.0289990.0805980.026768
ABT19Jun20P92.50PUT92.50$2.10$2.05 / 14$2.44 / 108491,60930.562890%-0.450188-0.1375800.0302870.084178-0.024376
ABT19Jun20P80.00PUT80.00$0.16$0.12 / 285$0.23 / 161484,18341.079087%-0.122690-0.0702610.0155540.043229-0.006396
ABT19Jun20C95.50CALL95.50$1.47$1.27 / 4$1.65 / 74447328.389084%0.458332-0.1345680.0303580.0843760.020069
ABT19Jun20C92.00CALL92.00$3.05$2.91 / 4$3.10 / 313818427.928393%0.564270-0.1331010.0301190.0837110.024382
ABT19Jun20C97.50CALL97.50$0.80$0.72 / 12$1.06 / 133363,32628.407236%0.400302-0.1312460.0295700.0821850.017642
ABT19Jun20P87.00PUT87.00$0.62$0.57 / 45$0.85 / 30313133.881081%-0.286800-0.1180240.0260620.072435-0.015238
ABT19Jun20P72.50PUT72.50$0.05$0.04 / 4$0.13 / 38301,48954.801631%-0.031120-0.0242160.0053700.014925-0.001598
ABT19Jun20C93.00CALL93.00$2.71$2.33 / 4$2.79 / 58289428.988801%0.533736-0.1345190.0304100.0845190.023157
ABT19Jun20P87.50PUT87.50$0.70$0.69 / 30$0.97 / 1242897834.156944%-0.300889-0.1206970.0266460.074059-0.016012
ABT19Jun20C94.50CALL94.50$1.80$1.62 / 4$1.90 / 172510227.525400%0.488228-0.1351360.0305100.0847960.021303
ABT19Jun20C120.00CALL120.00$0.03$0.02 / 10$0.03 / 18212,23445.104895%0.041364-0.0302770.0067790.0188420.001900
ABT19Jun20C97.00CALL97.00$0.95$0.77 / 7$1.18 / 2832036227.877038%0.414545-0.1323350.0298250.0828920.018241
ABT19Jun20C91.00CALL91.00$3.82$3.60 / 7$4.00 / 1101816530.393311%0.594748-0.1308730.0296480.0824020.025589
ABT19Jun20P89.00PUT89.00$1.02$1.01 / 6$1.27 / 51178133.125632%-0.344392-0.1277310.0281780.078316-0.018416
ABT19Jun20P91.00PUT91.00$1.41$1.59 / 8$1.77 / 8143931.468310%-0.404438-0.1345460.0296480.082402-0.021778
ABT19Jun20P84.00PUT84.00$0.43$0.21 / 404$0.64 / 169141637.858939%-0.208027-0.0992260.0219380.060972-0.010956
ABT19Jun20P82.50PUT82.50$0.25$0.22 / 45$0.31 / 17143,14237.688522%-0.173114-0.0885900.0195960.054465-0.009081
ABT19Jun20C101.00CALL101.00$0.29$0.07 / 247$0.44 / 210111526.603933%0.307018-0.1195480.0268870.0747270.013664
ABT19Jun20C96.50CALL96.50$1.10$0.92 / 6$1.40 / 205111328.559958%0.428976-0.1332560.0300420.0834960.018846
ABT19Jun20P97.50PUT97.50$4.78$5.15 / 20$5.40 / 301015129.724800%-0.598885-0.1348960.0295700.082185-0.033108
ABT19Jun20C96.00CALL96.00$1.34$0.97 / 13$1.44 / 741012327.203159%0.443577-0.1340030.0302200.0839920.019456
ABT19Jun20P88.50PUT88.50$1.00$0.87 / 5$1.20 / 1311046333.587433%-0.329707-0.1255590.0277060.077004-0.017602
ABT19Jun20P92.00PUT92.00$2.17$1.88 / 4$2.02 / 8814929.747331%-0.434917-0.1367710.0301190.083711-0.023505
ABT19Jun20C87.50CALL87.50$6.20$6.15 / 30$6.60 / 7582,35831.373228%0.698297-0.1170120.0266460.0740590.029533
ABT19Jun20C93.50CALL93.50$2.25$2.05 / 5$2.48 / 6173228.363363%0.518506-0.1349250.0304880.0847350.022540
ABT19Jun20C99.00CALL99.00$0.50$0.36 / 427$0.73 / 53362927.589941%0.358846-0.1270410.0285990.0794860.015885
ABT19Jun20P90.50PUT90.50$1.26$1.36 / 5$1.69 / 17165731.848537%-0.389277-0.1331330.0293460.081561-0.020924
ABT19Jun20P95.00PUT95.00$3.40$3.40 / 10$3.65 / 9551,29129.510992%-0.525964-0.1386070.0304550.084645-0.028764
ABT19Jun20C85.00CALL85.00$8.57$8.30 / 38$8.70 / 3052,93631.301317%0.766122-0.1022480.0234140.0650750.031934
ABT19Jun20C90.50CALL90.50$4.45$3.80 / 30$4.25 / 77414329.160937%0.609909-0.1294580.0293460.0815610.026182
ABT19Jun20P88.00PUT88.00$0.78$0.77 / 30$1.15 / 5144634.386751%-0.315198-0.1232120.0271950.075584-0.016800
ABT19Jun20P93.50PUT93.50$2.30$2.58 / 4$2.87 / 2063130.312673%-0.480680-0.1385890.0304880.084735-0.026128
ABT19Jun20C91.50CALL91.50$3.05$3.15 / 30$3.60 / 9534028.888507%0.579528-0.1320880.0299060.0831190.024988
ABT19Jun20P89.50PUT89.50$1.10$1.12 / 4$1.39 / 5233932.663639%-0.359231-0.1297210.0286100.079515-0.019242
ABT19Jun20P77.50PUT77.50$0.14$0.08 / 65$0.19 / 9035,10745.620824%-0.082516-0.0525920.0116500.032379-0.004277
ABT19Jun20C65.00CALL65.00$27.40$27.85 / 25$28.35 / 253390.000000%0.995095-0.0004050.0009260.0025730.033626
ABT19Jun20C60.00CALL60.00$32.60$32.85 / 25$33.30 / 253400.000000%0.9985370.0030010.0001730.0004820.031198
ABT19Jun20P86.00PUT86.00$0.57$0.54 / 1$0.74 / 114221036.069446%-0.259370-0.1122400.0247960.068915-0.013739
ABT19Jun20P83.00PUT83.00$0.32$0.14 / 144$0.38 / 22336.071635%-0.184382-0.0921920.0203900.056670-0.009684
ABT19Jun20C82.50CALL82.50$10.95$10.65 / 11$11.00 / 921,35031.736970%0.826073-0.0848870.0195960.0544650.033862
ABT19Jun20C77.50CALL77.50$16.21$15.45 / 22$16.10 / 2021,10340.831380%0.916671-0.0488720.0116500.0323790.036062
ABT19Jun20C62.50CALL62.50$30.60$30.35 / 25$30.80 / 10250.000000%0.9974610.0018620.0004240.0011790.032445
ABT19Jun20P86.50PUT86.50$0.72$0.55 / 30$0.91 / 15511436.033374%-0.272954-0.1152020.0254450.070719-0.014480
ABT19Jun20C75.00CALL75.00$18.25$17.90 / 35$18.50 / 2517330.000000%0.946837-0.0332210.0081900.0227610.036339
ABT19Jun20C57.50CALL57.50$35.30$35.30 / 12$35.75 / 251250.000000%0.9989710.0035100.0000620.0001730.029919
ABT19Jun20C145.00CALL145.00$0.07$0.04 / 501377.250498%0.001013-0.0011670.0002610.0007250.000047
ABT19Jun20P145.00PUT145.00$56.00$51.85 / 10$52.15 / 100096.260000%-0.998174-0.0046510.0002610.000725-0.075427
ABT19Jun20C140.00CALL140.00$0.04$0.04 / 10013171.933468%0.002285-0.0024500.0005480.0015220.000107
ABT19Jun20P140.00PUT140.00$48.20$46.85 / 10$47.15 / 100089.998586%-0.996902-0.0059510.0005480.001522-0.072765
ABT19Jun20C135.00CALL135.00$0.04$0.01 / 3041057.331963%0.004995-0.0049460.0011060.0030740.000232
ABT19Jun20P135.00PUT135.00$45.60$41.85 / 10$42.15 / 100183.412575%-0.994192-0.0084650.0011060.003074-0.070037
ABT19Jun20C130.00CALL130.00$0.02$0.01 / 10$0.03 / 258069155.915278%0.010537-0.0095470.0021360.0059360.000488
ABT19Jun20P130.00PUT130.00$38.55$36.85 / 10$37.15 / 100376.468803%-0.988650-0.0130840.0021360.005936-0.067179
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 1$0.02 / 1047348.582694%0.021353-0.0175080.0039180.0108900.000985
ABT19Jun20P125.00PUT125.00$34.70$31.85 / 10$32.15 / 100169.116168%-0.977834-0.0210620.0039180.010890-0.064079
ABT19Jun20P120.00PUT120.00$31.30$26.85 / 10$27.15 / 100561.295102%-0.957822-0.0338480.0067790.018842-0.060562
ABT19Jun20C115.00CALL115.00$0.03$0.01 / 6$0.03 / 104,74937.431547%0.076192-0.0489480.0109680.0304830.003479
ABT19Jun20P115.00PUT115.00$23.75$21.80 / 29$22.15 / 3013051.668372%-0.922994-0.0525370.0109680.030483-0.056380
ABT19Jun20P110.00PUT110.00$20.30$16.80 / 20$17.20 / 35011043.876688%-0.866494-0.0768390.0164250.045649-0.051241
ABT19Jun20P105.00PUT105.00$12.40$11.90 / 10$12.25 / 35036436.474021%-0.781963-0.1038090.0224990.062532-0.044897
ABT19Jun20P101.00PUT101.00$8.00 / 27$8.40 / 200030.284053%-0.692168-0.1231860.0268870.074727-0.038908
ABT19Jun20P100.00PUT100.00$9.52$7.25 / 20$7.45 / 30090830.655616%-0.666784-0.1271770.0277960.077255-0.037296
ABT19Jun20P99.00PUT99.00$8.30$6.25 / 30$6.65 / 400129.534114%-0.640340-0.1306860.0285990.079486-0.035646
ABT19Jun20C98.00CALL98.00$0.84$0.48 / 47$0.82 / 206016126.356966%0.386261-0.1299950.0292800.0813780.017049
ABT19Jun20P98.00PUT98.00$8.80$5.40 / 30$5.80 / 420328.817634%-0.612925-0.1336440.0292800.081378-0.033961
ABT19Jun20P97.00PUT97.00$5.70$4.75 / 4$5.10 / 570130.035030%-0.584641-0.1359870.0298250.082892-0.032248
ABT19Jun20P96.50PUT96.50$5.85$4.20 / 212$4.70 / 450128.500407%-0.570211-0.1369100.0300420.083496-0.031383
ABT19Jun20P96.00PUT96.00$4.35$3.95 / 13$4.35 / 300129.146556%-0.555609-0.1376580.0302200.083992-0.030514
ABT19Jun20P95.50PUT95.50$4.90$3.65 / 20$3.95 / 101228.955552%-0.540854-0.1382260.0303580.084376-0.029640
ABT19Jun20P94.50PUT94.50$3.20$3.05 / 13$3.40 / 4501129.566846%-0.510959-0.1387970.0305100.084796-0.027886
ABT19Jun20P94.00PUT94.00$3.95$2.84 / 4$3.10 / 2203129.973953%-0.495857-0.1387920.0305210.084827-0.027007
ABT19Jun20P93.00PUT93.00$2.21$2.31 / 4$2.58 / 190430.055769%-0.465450-0.1381860.0304100.084519-0.025251
ABT19Jun20P91.50PUT91.50$2.50$1.72 / 5$2.01 / 8002131.298163%-0.419659-0.1357590.0299060.083119-0.022639
ABT19Jun20C89.50CALL89.50$5.00$4.55 / 4$5.25 / 3007231.821469%0.639956-0.1260420.0286100.0795150.027344
ABT19Jun20C89.00CALL89.00$6.07$4.95 / 30$5.40 / 5501030.611350%0.654795-0.1240500.0281780.0783160.027910
ABT19Jun20C88.50CALL88.50$4.75$5.25 / 55$5.80 / 5904330.233165%0.669480-0.1218770.0277060.0770040.028464
ABT19Jun20C88.00CALL88.00$5.00$5.70 / 30$6.10 / 3003630.013433%0.683988-0.1195280.0271950.0755840.029005
ABT19Jun20C87.00CALL87.00$5.90$6.65 / 34$6.95 / 320531.737864%0.712386-0.1143370.0260620.0724350.030047
ABT19Jun20C86.50CALL86.50$5.58$7.00 / 30$7.50 / 460632.459252%0.726233-0.1115130.0254450.0707190.030544
ABT19Jun20C86.00CALL86.00$7.35$7.50 / 10$8.05 / 5801734.658746%0.739817-0.1085490.0247960.0689150.031025
ABT19Jun20C84.00CALL84.00$7.95$9.30 / 8$9.70 / 4902334.273219%0.791159-0.0955280.0219380.0609720.032767
ABT19Jun20C83.00CALL83.00$8.45$10.20 / 7$10.85 / 3002438.009217%0.814805-0.0884910.0203900.0566700.033518
ABT19Jun20C80.00CALL80.00$13.00$12.95 / 35$13.45 / 3309870.000000%0.876497-0.0665490.0155540.0432290.035245
ABT19Jun20P75.00PUT75.00$0.10$0.05 / 40$0.26 / 16004,29753.638934%-0.052349-0.0369500.0081900.022761-0.002700
ABT19Jun20C72.50CALL72.50$19.62$20.40 / 29$21.00 / 2009120.000000%0.968066-0.0204780.0053700.0149250.036140
ABT19Jun20C70.00CALL70.00$20.05$22.90 / 29$23.45 / 2004160.000000%0.981979-0.0109550.0032610.0090650.035556
ABT19Jun20P70.00PUT70.00$0.05$0.01 / 6$0.15 / 2601,71860.816181%-0.017208-0.0147020.0032610.009065-0.000880
ABT19Jun20C67.50CALL67.50$25.35$25.40 / 27$25.90 / 350750.000000%0.990409-0.0044480.0018210.0050600.034688
ABT19Jun20P67.50PUT67.50$0.05$0.16 / 26060575.387822%-0.008777-0.0082040.0018210.005060-0.000447
ABT19Jun20P65.00PUT65.00$0.07$0.01 / 10$0.12 / 27061172.252030%-0.004092-0.0041700.0009260.002573-0.000208
ABT19Jun20P62.50PUT62.50$0.03$0.09 / 26010282.930467%-0.001725-0.0019110.0004240.001179-0.000087
ABT19Jun20P60.00PUT60.00$0.04$0.06 / 2602,29085.472773%-0.000650-0.0007810.0001730.000482-0.000033
ABT19Jun20P57.50PUT57.50$0.37$0.05 / 230790.712669%-0.000216-0.0002800.0000620.000173-0.000011
ABT19Jun20C55.00CALL55.00$36.29$37.80 / 15$38.25 / 2505320.000000%0.9991240.0037120.0000190.0000540.028625
ABT19Jun20P55.00PUT55.00$0.03$0.01 / 1$0.05 / 47023192.430614%-0.000062-0.0000870.0000190.000054-0.000003
ABT19Jun20C50.00CALL50.00$42.55$42.80 / 15$43.25 / 250200.000000%0.9991830.0038120.0000010.0000030.026026
ABT19Jun20P50.00PUT50.00$0.02$0.04 / 26064111.319271%-0.000003-0.0000050.0000010.0000030.000000
ABT19Jun20C47.50CALL47.50$41.25$45.30 / 15$45.75 / 250180.000000%0.9991860.0038250.0000010.0000010.024724
ABT19Jun20P47.50PUT47.50$0.08$0.04 / 26096119.749790%-0.000001-0.0000010.0000010.0000010.000000
ABT19Jun20C45.00CALL45.00$46.45$47.80 / 15$48.25 / 250260.000000%0.9991860.0038340.0000010.0000000.023423
ABT19Jun20P45.00PUT45.00$0.04$0.04 / 26052128.624087%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$50.30 / 10$50.75 / 250140.000000%0.9991860.0038430.0000010.0000000.022122
ABT19Jun20P42.50PUT42.50$0.01$0.04 / 22021137.991860%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$52.80 / 10$53.25 / 250140.000000%0.9991860.0038520.0000010.0000000.020821
ABT19Jun20P40.00PUT40.00$0.35$0.04 / 210444147.924679%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$55.30 / 10$55.75 / 25060.000000%0.9991860.0038610.0000010.0000000.019519
ABT19Jun20P37.50PUT37.50$0.05$0.04 / 26089158.497221%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$57.80 / 10$58.25 / 250180.000000%0.9991860.0038700.0000010.0000000.018218
ABT19Jun20P35.00PUT35.00$0.02$0.04 / 26032169.807387%-0.0000010.0000000.0000010.0000000.000000