ABT Option Chain

End of day data from June 2, 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$0.25$0.24 / 25$0.30 / 12048,26527.358445%0.310341-0.1251800.0273810.0724810.012979
ABT19Jun20P92.50PUT92.50$2.08$2.17 / 4$2.51 / 721521,62328.243387%-0.473533-0.1440280.0308720.081721-0.024148
ABT19Jun20C95.00CALL95.00$1.15$1.21 / 7$1.43 / 21266,32928.695737%0.449544-0.1399600.0306930.0812490.018523
ABT19Jun20P87.50PUT87.50$0.65$0.63 / 14$0.92 / 411399031.506852%-0.320917-0.1292150.0277750.073522-0.016074
ABT19Jun20C92.50CALL92.50$2.03$2.26 / 8$2.61 / 39912,43230.055284%0.525719-0.1405100.0308720.0817210.021465
ABT19Jun20C92.00CALL92.00$2.69$2.53 / 2$2.81 / 208320129.873782%0.541175-0.1399850.0307700.0814510.022052
ABT19Jun20C90.00CALL90.00$3.75$3.75 / 31$4.00 / 2615,37630.456891%0.602970-0.1357170.0298920.0791290.024361
ABT19Jun20P83.00PUT83.00$0.35$0.25 / 21$0.50 / 6457538.637609%-0.199317-0.1006660.0216760.057379-0.009849
ABT19Jun20C105.00CALL105.00$0.06$0.06 / 21$0.07 / 3564,87729.603777%0.199042-0.0991810.0216580.0573320.008419
ABT19Jun20P85.00PUT85.00$0.42$0.32 / 52$0.50 / 32372,49933.085620%-0.250420-0.1146760.0246750.065318-0.012445
ABT19Jun20C110.00CALL110.00$0.05$0.04 / 4$0.05 / 18314,30436.314046%0.119208-0.0708280.0154490.0408950.005087
ABT19Jun20P90.00PUT90.00$1.50$1.21 / 6$1.47 / 10262,92229.267172%-0.396282-0.1392440.0298920.079129-0.020019
ABT19Jun20C93.00CALL93.00$1.82$1.99 / 3$2.23 / 22510928.933557%0.510307-0.1408200.0309270.0818670.020876
ABT19Jun20C120.00CALL120.00$0.03$0.02 / 10$0.03 / 13222,24847.689268%0.035651-0.0279480.0060870.0161140.001541
ABT19Jun20C87.50CALL87.50$5.46$5.60 / 86$6.10 / 45162,35133.664550%0.678335-0.1256790.0277750.0735220.027074
ABT19Jun20P77.50PUT77.50$0.13$0.08 / 16$0.19 / 54165,10745.203146%-0.090743-0.0587860.0126780.033559-0.004424
ABT19Jun20C97.50CALL97.50$0.57$0.43 / 83$0.90 / 122153,32328.391044%0.377065-0.1345480.0294640.0779940.015661
ABT19Jun20P92.00PUT92.00$2.12$1.92 / 5$2.07 / 151414727.067532%-0.458078-0.1435040.0307700.081451-0.023314
ABT19Jun20C95.50CALL95.50$0.90$0.96 / 4$1.28 / 31311528.067827%0.434677-0.1392430.0305260.0808070.017941
ABT19Jun20P95.00PUT95.00$3.43$3.50 / 8$4.00 / 80121,29227.063737%-0.549708-0.1434690.0306930.081249-0.028323
ABT19Jun20P87.00PUT87.00$0.59$0.55 / 30$0.81 / 4116231.729109%-0.306337-0.1266330.0272260.072070-0.015318
ABT19Jun20C115.00CALL115.00$0.02$0.02 / 8$0.03 / 2,605104,74940.864119%0.067062-0.0462490.0100800.0266820.002882
ABT19Jun20P97.50PUT97.50$5.60$5.40 / 14$5.90 / 451015127.217145%-0.622187-0.1380490.0294640.077994-0.032418
ABT19Jun20P91.00PUT91.00$1.47$1.52 / 18$1.85 / 1104928.771559%-0.427127-0.1418070.0304250.080538-0.021657
ABT19Jun20P88.50PUT88.50$1.05$0.84 / 4$1.13 / 751046330.871077%-0.350642-0.1338230.0287510.076108-0.017621
ABT19Jun20P70.00PUT70.00$0.05$0.01 / 13$0.10 / 10101,71857.752251%-0.019375-0.0169350.0036570.009681-0.000931
ABT19Jun20C94.00CALL94.00$1.62$1.61 / 4$1.87 / 40826429.531097%0.479706-0.1408020.0308990.0817940.019697
ABT19Jun20P90.50PUT90.50$1.31$1.36 / 4$1.68 / 1185629.215703%-0.411679-0.1406330.0301820.079895-0.020835
ABT19Jun20C89.00CALL89.00$4.25$4.40 / 82$4.90 / 2781031.952179%0.633512-0.1323050.0291760.0772330.025476
ABT19Jun20C85.00CALL85.00$7.65$7.80 / 85$8.20 / 2082,93236.402360%0.748833-0.1111310.0246750.0653180.029470
ABT19Jun20P91.50PUT91.50$1.59$1.74 / 4$2.09 / 5272128.947469%-0.442601-0.1427640.0306210.081057-0.022484
ABT19Jun20C93.50CALL93.50$1.95$1.82 / 2$2.09 / 3363329.699123%0.494962-0.1409160.0309360.0818910.020287
ABT19Jun20P82.50PUT82.50$0.27$0.21 / 5$0.38 / 2463,13937.778785%-0.187423-0.0969420.0208780.055265-0.009249
ABT19Jun20C80.00CALL80.00$12.71$12.45 / 37$12.90 / 11698742.850776%0.865386-0.0741520.0167490.0443360.032886
ABT19Jun20P89.00PUT89.00$1.18$0.95 / 4$1.16 / 5659829.793666%-0.365740-0.1358350.0291760.077233-0.018411
ABT19Jun20C82.50CALL82.50$10.08$10.15 / 39$10.55 / 1951,34941.063667%0.811829-0.0933890.0208780.0552650.031434
ABT19Jun20P93.00PUT93.00$2.45$2.35 / 14$2.96 / 304428.831831%-0.488945-0.1443360.0309270.081867-0.024984
ABT19Jun20P75.00PUT75.00$0.09$0.05 / 20$0.28 / 11144,29754.083181%-0.058026-0.0417290.0090040.023834-0.002814
ABT19Jun20P100.00PUT100.00$8.00$7.55 / 28$8.00 / 35390826.005034%-0.688911-0.1286710.0273810.072481-0.036333
ABT19Jun20C99.00CALL99.00$0.32$0.25 / 58$0.62 / 13332728.600173%0.336236-0.1293320.0283010.0749170.014025
ABT19Jun20C98.00CALL98.00$0.39$0.38 / 88$0.76 / 164316128.298301%0.363206-0.1329570.0291080.0770530.015107
ABT19Jun20C96.00CALL96.00$0.90$0.90 / 7$1.14 / 33312928.615805%0.419979-0.1383360.0303180.0802560.017363
ABT19Jun20P80.00PUT80.00$0.15$0.10 / 68$0.21 / 16534,16939.445399%-0.133866-0.0777130.0167490.044336-0.006564
ABT19Jun20C75.00CALL75.00$17.40$17.40 / 37$18.00 / 25373358.953723%0.941226-0.0381500.0090040.0238340.034170
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 1$0.02 / 22247351.181196%0.018015-0.0157900.0034380.0091000.000782
ABT19Jun20P105.00PUT105.00$13.00$12.35 / 17$12.65 / 2523640.000000%-0.800210-0.1026550.0216580.057332-0.043358
ABT19Jun20C96.50CALL96.50$0.75$0.65 / 89$0.98 / 8521627.422632%0.405467-0.1372460.0300710.0796010.016789
ABT19Jun20P145.00PUT145.00$52.60$52.25 / 15$52.60 / 25100.000000%-0.998469-0.0042940.0002090.000553-0.071468
ABT19Jun20C135.00CALL135.00$0.01$0.01 / 4$0.02 / 3141062.517213%0.004036-0.0042590.0009270.0024530.000176
ABT19Jun20C101.00CALL101.00$0.21$0.14 / 34$0.32 / 5612628.652472%0.285598-0.1205760.0263640.0697880.011974
ABT19Jun20C94.50CALL94.50$1.55$1.31 / 4$1.65 / 26111228.580907%0.464560-0.1404820.0308180.0815790.019109
ABT19Jun20C90.50CALL90.50$3.75$3.45 / 2$3.85 / 45114331.597458%0.587573-0.1371080.0301820.0798950.023792
ABT19Jun20C86.50CALL86.50$6.55$6.50 / 50$6.90 / 301634.948732%0.707277-0.1203390.0266390.0705170.028078
ABT19Jun20C62.50CALL62.50$29.75$29.90 / 37$30.35 / 31793.480759%0.9972660.0013610.0004890.0012940.030726
ABT19Jun20C145.00CALL145.00$0.07$0.01 / 101370.081590%0.000783-0.0009600.0002090.0005530.000034
ABT19Jun20C140.00CALL140.00$0.04$0.04 / 31013175.254219%0.001806-0.0020620.0004480.0011870.000079
ABT19Jun20P140.00PUT140.00$48.20$47.25 / 15$47.60 / 25000.000000%-0.997446-0.0054130.0004480.001187-0.068958
ABT19Jun20P135.00PUT135.00$45.60$42.25 / 15$42.60 / 25010.000000%-0.995217-0.0076280.0009270.002453-0.066395
ABT19Jun20C130.00CALL130.00$0.02$0.03 / 40069161.428108%0.008700-0.0084140.0018310.0048470.000379
ABT19Jun20P130.00PUT130.00$38.55$37.25 / 15$37.60 / 25030.000000%-0.990552-0.0118000.0018310.004847-0.063726
ABT19Jun20P125.00PUT125.00$34.70$32.25 / 15$32.60 / 25010.000000%-0.981237-0.0191940.0034380.009100-0.060858
ABT19Jun20P120.00PUT120.00$31.30$27.25 / 15$27.60 / 25050.000000%-0.963601-0.0313700.0060870.016114-0.057634
ABT19Jun20P115.00PUT115.00$23.75$22.25 / 12$22.60 / 2501300.000000%-0.932190-0.0496880.0100800.026682-0.053827
ABT19Jun20P110.00PUT110.00$20.30$17.25 / 4$17.60 / 3501100.000000%-0.880044-0.0742850.0154490.040895-0.049156
ABT19Jun20P101.00PUT101.00$8.40 / 22$8.90 / 320023.695134%-0.713655-0.1240640.0263640.069788-0.037831
ABT19Jun20P99.00PUT99.00$8.30$6.60 / 20$7.10 / 570125.475219%-0.663016-0.1328270.0283010.074917-0.034794
ABT19Jun20P98.00PUT98.00$8.80$5.75 / 13$6.10 / 280324.431128%-0.636047-0.1364550.0291080.077053-0.033219
ABT19Jun20C97.00CALL97.00$0.95$0.56 / 92$0.96 / 462035528.295837%0.391157-0.1359810.0297850.0788460.016222
ABT19Jun20P97.00PUT97.00$5.70$4.95 / 4$5.40 / 560126.032701%-0.608095-0.1394830.0297850.078846-0.031611
ABT19Jun20P96.50PUT96.50$5.85$4.55 / 20$4.95 / 460125.578531%-0.593785-0.1407500.0300710.079601-0.030797
ABT19Jun20P96.00PUT96.00$4.35$4.20 / 4$4.60 / 520126.096489%-0.579273-0.1418410.0303180.080256-0.029977
ABT19Jun20P95.50PUT95.50$4.90$3.75 / 45$4.20 / 2101225.301093%-0.564575-0.1427500.0305260.080807-0.029152
ABT19Jun20P94.50PUT94.50$3.20$3.20 / 4$3.55 / 701126.542443%-0.534692-0.1439930.0308180.081579-0.027491
ABT19Jun20P94.00PUT94.00$3.95$2.90 / 6$3.30 / 4503127.107440%-0.519546-0.1443140.0308990.081794-0.026656
ABT19Jun20P93.50PUT93.50$2.30$2.64 / 4$2.98 / 260327.251397%-0.504290-0.1444300.0309360.081891-0.025820
ABT19Jun20C91.50CALL91.50$3.05$2.83 / 4$3.20 / 5004130.854183%0.556651-0.1392430.0306210.0810570.022637
ABT19Jun20C91.00CALL91.00$3.82$3.15 / 20$3.55 / 61015331.537302%0.572125-0.1382840.0304250.0805380.023217
ABT19Jun20C89.50CALL89.50$5.00$4.15 / 4$4.55 / 5007232.482971%0.618291-0.1341150.0295570.0782400.024923
ABT19Jun20P89.50PUT89.50$1.10$1.07 / 20$1.54 / 21003931.126547%-0.380961-0.1376430.0295570.078240-0.019211
ABT19Jun20C88.50CALL88.50$4.75$4.75 / 103$5.35 / 5404332.666785%0.648610-0.1302910.0287510.0761080.026020
ABT19Jun20C88.00CALL88.00$5.00$5.35 / 10$5.60 / 3003633.627818%0.663558-0.1280800.0282840.0748700.026553
ABT19Jun20P88.00PUT88.00$0.78$0.73 / 4$1.08 / 4704931.675002%-0.335694-0.1316140.0282840.074870-0.016841
ABT19Jun20C87.00CALL87.00$5.90$6.05 / 55$6.55 / 230534.798186%0.692916-0.1230960.0272260.0720700.027583
ABT19Jun20P86.50PUT86.50$0.72$0.39 / 70$0.94 / 11501433.300543%-0.291975-0.1238780.0266390.070517-0.014577
ABT19Jun20C86.00CALL86.00$7.35$7.05 / 20$7.30 / 2001736.354668%0.721398-0.1174190.0260170.0688700.028558
ABT19Jun20P86.00PUT86.00$0.57$0.44 / 4$0.85 / 61021234.741190%-0.277854-0.1209590.0260170.068870-0.013851
ABT19Jun20C84.00CALL84.00$7.95$8.65 / 32$9.25 / 2902338.691923%0.775059-0.1043280.0232210.0614680.030313
ABT19Jun20P84.00PUT84.00$0.43$0.19 / 66$0.62 / 5802936.228663%-0.224193-0.1078760.0232210.061468-0.011109
ABT19Jun20C83.00CALL83.00$8.45$9.70 / 29$10.20 / 2902442.069122%0.799935-0.0971150.0216760.0573790.031080
ABT19Jun20C77.50CALL77.50$16.21$14.90 / 3$15.60 / 2501,10353.472055%0.908509-0.0552150.0126780.0335590.033793
ABT19Jun20C72.50CALL72.50$19.62$19.90 / 37$20.45 / 23091265.297858%0.964484-0.0240360.0059630.0157850.034073
ABT19Jun20P72.50PUT72.50$0.05$0.03 / 4$0.14 / 2601,51654.789337%-0.034768-0.0276240.0059630.015785-0.001678
ABT19Jun20C70.00CALL70.00$20.05$22.40 / 37$22.90 / 18041671.471029%0.979877-0.0133380.0036570.0096810.033587
ABT19Jun20C67.50CALL67.50$25.35$24.90 / 37$25.40 / 307579.286347%0.989294-0.0059330.0020610.0054550.032809
ABT19Jun20P67.50PUT67.50$0.05$0.12 / 26060572.315395%-0.009958-0.0095390.0020610.005455-0.000477
ABT19Jun20C65.00CALL65.00$27.40$27.40 / 37$27.90 / 1004287.320937%0.994575-0.0012780.0010570.0027990.031830
ABT19Jun20P65.00PUT65.00$0.07$0.10 / 42061177.551926%-0.004677-0.0048920.0010570.002799-0.000223
ABT19Jun20P62.50PUT62.50$0.03$0.07 / 27010280.802538%-0.001986-0.0022620.0004890.001294-0.000094
ABT19Jun20C60.00CALL60.00$32.60$32.40 / 3$32.85 / 25040101.894751%0.9984990.0027010.0002010.0005330.029551
ABT19Jun20P60.00PUT60.00$0.04$0.05 / 2602,29084.402931%-0.000753-0.0009310.0002010.000533-0.000036
ABT19Jun20C57.50CALL57.50$35.30$34.90 / 12$35.35 / 25025110.618295%0.9990000.0033040.0000730.0001930.028342
ABT19Jun20P57.50PUT57.50$0.37$0.05 / 280791.865430%-0.000252-0.0003370.0000730.000193-0.000012
ABT19Jun20C55.00CALL55.00$36.29$37.40 / 3$37.85 / 250532119.687768%0.9991790.0035440.0000230.0000600.027118
ABT19Jun20P55.00PUT55.00$0.03$0.05 / 29023199.625817%-0.000073-0.0001050.0000230.000060-0.000003
ABT19Jun20C50.00CALL50.00$42.55$42.40 / 37$42.80 / 3020135.841985%0.9992480.0036610.0000010.0000040.024656
ABT19Jun20P50.00PUT50.00$0.02$0.04 / 37064113.096832%-0.000004-0.0000060.0000010.0000040.000000
ABT19Jun20C47.50CALL47.50$41.25$44.95 / 12$45.30 / 3018149.402907%0.9992520.0036740.0000010.0000010.023423
ABT19Jun20P47.50PUT47.50$0.08$0.04 / 28096121.770947%-0.000001-0.0000010.0000010.0000010.000000
ABT19Jun20C45.00CALL45.00$46.45$47.40 / 25$47.80 / 10026156.719821%0.9992520.0036840.0000010.0000000.022190
ABT19Jun20P45.00PUT45.00$0.04$0.01 / 12$0.04 / 38052124.205476%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$49.90 / 37$50.30 / 3014168.029738%0.9992520.0036930.0000010.0000000.020958
ABT19Jun20P42.50PUT42.50$0.01$0.01 / 12$0.04 / 28021133.399846%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$52.40 / 37$52.80 / 3014180.021233%0.9992520.0037020.0000010.0000000.019725
ABT19Jun20P40.00PUT40.00$0.35$0.01 / 12$0.04 / 280444143.146867%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$54.90 / 37$55.30 / 306192.793922%0.9992520.0037110.0000010.0000000.018492
ABT19Jun20P37.50PUT37.50$0.05$0.01 / 10$0.04 / 40089153.521537%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$57.40 / 37$57.80 / 3018206.465150%0.9992520.0037190.0000010.0000000.017259
ABT19Jun20P35.00PUT35.00$0.02$0.01 / 12$0.04 / 28032164.616319%-0.0000010.0000000.0000010.0000000.000000