ABT Option Chain

End of day data from June 3, 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
ABT19Jun20C90.00CALL90.00$3.00$2.90 / 8$3.15 / 758405,35129.971098%0.567510-0.1398080.0320080.0774300.021571
ABT19Jun20C95.00CALL95.00$0.79$0.75 / 16$0.82 / 86826,31626.911062%0.408280-0.1386700.0316230.0764990.015809
ABT19Jun20C100.00CALL100.00$0.18$0.15 / 38$0.20 / 216538,30928.399368%0.269788-0.1183170.0269190.0651180.010593
ABT19Jun20P86.00PUT86.00$0.73$0.60 / 4$0.78 / 8345821232.566273%-0.305035-0.1274660.0285290.069013-0.014172
ABT19Jun20C94.00CALL94.00$1.09$0.91 / 56$1.20 / 16512626526.983516%0.439089-0.1406930.0321050.0776630.016947
ABT19Jun20C93.00CALL93.00$1.47$1.28 / 10$1.57 / 559610827.533317%0.470605-0.1418620.0323940.0783630.018100
ABT19Jun20C92.00CALL92.00$1.95$1.71 / 61$1.88 / 99525427.160771%0.502647-0.1421260.0324790.0785690.019261
ABT19Jun20P77.50PUT77.50$0.12$0.09 / 24$0.16 / 77945,09843.164007%-0.099554-0.0634830.0142490.034470-0.004520
ABT19Jun20C92.50CALL92.50$1.64$1.54 / 14$1.79 / 56902,45128.171551%0.486572-0.1421100.0324620.0785290.018680
ABT19Jun20C91.00CALL91.00$2.50$2.34 / 8$2.58 / 268415329.638209%0.535018-0.1414480.0323520.0782620.020421
ABT19Jun20C91.50CALL91.50$2.27$2.04 / 8$2.20 / 15724128.418141%0.518804-0.1419060.0324420.0784810.019841
ABT19Jun20C105.00CALL105.00$0.06$0.04 / 55$0.06 / 4644,87431.722360%0.164440-0.0888100.0201750.0488050.006525
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 16$0.02 / 14602,26848.408925%0.024433-0.0206080.0046700.0112980.000989
ABT19Jun20P35.00PUT35.00$0.03$0.03 / 24$0.03 / 455832170.768821%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C110.00CALL110.00$0.03$0.03 / 1$0.05 / 153564,32539.122920%0.093012-0.0597300.0135550.0327900.003721
ABT19Jun20C96.00CALL96.00$0.61$0.49 / 10$0.68 / 675313127.081659%0.378340-0.1358580.0309650.0749060.014696
ABT19Jun20P72.50PUT72.50$0.07$0.03 / 20$0.13 / 71501,51653.394409%-0.037518-0.0296540.0066630.016119-0.001686
ABT19Jun20C97.50CALL97.50$0.33$0.32 / 44$0.56 / 166493,31928.965655%0.335364-0.1303270.0296820.0718020.013083
ABT19Jun20P87.00PUT87.00$0.86$0.69 / 8$0.90 / 30496330.417118%-0.335786-0.1327460.0296960.071837-0.015653
ABT19Jun20P80.00PUT80.00$0.16$0.11 / 120$0.19 / 20464,16737.482727%-0.147338-0.0836620.0187660.045396-0.006729
ABT19Jun20C72.50CALL72.50$19.15$18.80 / 39$19.25 / 733691266.114597%0.961761-0.0260710.0066630.0161190.032079
ABT19Jun20P82.50PUT82.50$0.27$0.26 / 104$0.30 / 14333,14535.142646%-0.206388-0.1036680.0232350.056207-0.009489
ABT19Jun20P85.00PUT85.00$0.47$0.40 / 169$0.52 / 20302,51431.583717%-0.275265-0.1214250.0271880.065771-0.012749
ABT19Jun20C115.00CALL115.00$0.02$0.01 / 2,567$0.02 / 2,577284,74141.733506%0.049153-0.0365480.0082880.0200490.001979
ABT19Jun20P90.00PUT90.00$1.57$1.52 / 21$1.74 / 67282,92428.265711%-0.431769-0.1433210.0320080.077430-0.020344
ABT19Jun20P87.50PUT87.50$1.00$0.81 / 34$0.98 / 61281,06829.959622%-0.351464-0.1350750.0302100.073079-0.016411
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 10$0.02 / 32147254.706196%0.011499-0.0108240.0024520.0059320.000467
ABT19Jun20C65.00CALL65.00$26.60$26.30 / 8$26.55 / 21194283.655714%0.994517-0.0014010.0011280.0027280.030060
ABT19Jun20C85.00CALL85.00$7.00$6.75 / 30$7.00 / 30182,93134.827426%0.724015-0.1178920.0271880.0657710.026838
ABT19Jun20P95.00PUT95.00$4.47$4.30 / 36$4.50 / 21131,28024.986894%-0.590999-0.1421640.0316230.076499-0.028434
ABT19Jun20P92.50PUT92.50$2.66$2.58 / 21$2.90 / 79121,71026.101148%-0.512707-0.1456140.0324620.078529-0.024400
ABT19Jun20P84.00PUT84.00$0.39$0.12 / 392$0.65 / 144112933.242668%-0.246675-0.1147200.0256980.062165-0.011390
ABT19Jun20C99.00CALL99.00$0.20$0.18 / 38$0.31 / 80103028.248433%0.295046-0.1234720.0281020.0679820.011556
ABT19Jun20C97.00CALL97.00$0.37$0.22 / 473$0.51 / 4131035525.839563%0.349411-0.1323320.0301450.0729240.013612
ABT19Jun20P70.00PUT70.00$0.04$0.02 / 26$0.17 / 25101,71862.003803%-0.020610-0.0180000.0040460.009788-0.000922
ABT19Jun20P89.00PUT89.00$1.41$1.19 / 36$1.40 / 222910328.981228%-0.399376-0.1407240.0314470.076073-0.018748
ABT19Jun20C94.50CALL94.50$0.87$0.86 / 8$0.96 / 20811326.912014%0.423586-0.1397850.0318870.0771370.016376
ABT19Jun20P91.00PUT91.00$2.10$1.93 / 13$2.12 / 4585927.471922%-0.464261-0.1449570.0323520.078262-0.021960
ABT19Jun20C95.50CALL95.50$0.57$0.62 / 21$0.99 / 250511829.077560%0.393192-0.1373590.0313150.0757540.015249
ABT19Jun20P90.50PUT90.50$1.70$1.71 / 11$2.08 / 30555828.851539%-0.448016-0.1442600.0322070.077912-0.021150
ABT19Jun20P89.50PUT89.50$1.55$1.36 / 9$1.58 / 4153928.830933%-0.415546-0.1421420.0317550.076817-0.019543
ABT19Jun20P88.50PUT88.50$1.33$1.02 / 66$1.28 / 327546329.337969%-0.383287-0.1390710.0310870.075201-0.017960
ABT19Jun20C90.50CALL90.50$2.75$2.59 / 3$2.76 / 30414329.041460%0.551263-0.1407480.0322070.0779120.020998
ABT19Jun20C87.50CALL87.50$4.48$4.60 / 46$4.95 / 6342,35031.785492%0.647815-0.1315520.0302100.0730790.024339
ABT19Jun20C86.50CALL86.50$5.30$5.35 / 92$5.80 / 474632.732364%0.678979-0.1266790.0291350.0704800.025379
ABT19Jun20C70.00CALL70.00$21.55$21.25 / 42$21.70 / 25441671.266456%0.978669-0.0144070.0040460.0097880.031678
ABT19Jun20P88.00PUT88.00$1.20$0.93 / 30$1.16 / 4034930.090930%-0.367307-0.1371860.0306740.074202-0.017181
ABT19Jun20P97.50PUT97.50$6.22$6.35 / 33$6.60 / 30215124.184946%-0.663915-0.1338100.0296820.071802-0.032325
ABT19Jun20C96.50CALL96.50$0.45$0.34 / 31$0.74 / 29321727.890231%0.363741-0.1341790.0305740.0739610.014150
ABT19Jun20P93.50PUT93.50$3.23$3.20 / 43$3.45 / 542325.319842%-0.544510-0.1448880.0322740.078073-0.026023
ABT19Jun20P92.00PUT92.00$2.37$2.39 / 10$2.49 / 9215526.013637%-0.496632-0.1456310.0324790.078569-0.023586
ABT19Jun20C80.00CALL80.00$11.34$11.40 / 44$11.65 / 11298842.328229%0.851941-0.0801090.0187660.0453960.030529
ABT19Jun20P145.00PUT145.00$53.45$53.50 / 24$53.80 / 4910108.379828%-0.998914-0.0037730.0001080.000262-0.067515
ABT19Jun20P115.00PUT115.00$23.63$23.50 / 24$23.80 / 49113091.923279%-0.950127-0.0399620.0082880.020049-0.051579
ABT19Jun20P110.00PUT110.00$18.63$18.50 / 24$18.80 / 491110105.398200%-0.906267-0.0631640.0135550.032790-0.047508
ABT19Jun20C88.50CALL88.50$3.60$3.90 / 33$4.10 / 3214330.564797%0.615992-0.1355510.0310870.0752010.023256
ABT19Jun20C88.00CALL88.00$4.10$4.25 / 30$4.50 / 3013631.071503%0.631972-0.1336640.0306740.0742020.023802
ABT19Jun20C87.00CALL87.00$4.90$5.05 / 30$5.50 / 1011533.973654%0.663493-0.1292210.0296960.0718370.024865
ABT19Jun20C86.00CALL86.00$6.35$5.95 / 13$6.10 / 3011733.860423%0.694245-0.1239360.0285290.0690130.025880
ABT19Jun20C84.00CALL84.00$7.60$7.70 / 21$7.90 / 3112336.881646%0.752605-0.1111830.0256980.0621650.027731
ABT19Jun20C77.50CALL77.50$13.85$13.80 / 35$14.10 / 2411,10346.641767%0.899725-0.0599200.0142490.0344700.031574
ABT19Jun20P75.00PUT75.00$0.05$0.05 / 39$0.12 / 7614,29347.041692%-0.063253-0.0450260.0101120.024462-0.002856
ABT19Jun20P60.00PUT60.00$0.01$0.02 / 27$0.05 / 2012,29080.959489%-0.000716-0.0008960.0002020.000488-0.000032
ABT19Jun20C145.00CALL145.00$0.07$0.04 / 1301385.207864%0.000365-0.0004780.0001080.0002620.000015
ABT19Jun20C140.00CALL140.00$0.04$0.04 / 16013179.618513%0.000915-0.0011170.0002530.0006110.000038
ABT19Jun20P140.00PUT140.00$48.20$48.50 / 24$48.80 / 4900126.641875%-0.998365-0.0044310.0002530.000611-0.065164
ABT19Jun20C135.00CALL135.00$0.01$0.01 / 9$0.01 / 1040963.782995%0.002213-0.0025010.0005660.0013700.000091
ABT19Jun20P135.00PUT135.00$45.60$43.50 / 24$43.80 / 4901171.124658%-0.997066-0.0058360.0005660.001370-0.062782
ABT19Jun20C130.00CALL130.00$0.02$0.01 / 500$0.03 / 40069162.512865%0.005155-0.0053450.0012100.0029280.000210
ABT19Jun20P130.00PUT130.00$38.55$38.50 / 24$38.80 / 4900119.187400%-0.994124-0.0087000.0012100.002928-0.060334
ABT19Jun20P125.00PUT125.00$34.70$33.50 / 24$33.80 / 4900133.526193%-0.987780-0.0141990.0024520.005932-0.057748
ABT19Jun20P120.00PUT120.00$31.30$28.50 / 24$28.80 / 4905148.445118%-0.974846-0.0240020.0046700.011298-0.054898
ABT19Jun20P105.00PUT105.00$13.00$13.55 / 38$13.80 / 8036450.752128%-0.834839-0.0922640.0201750.048805-0.042376
ABT19Jun20C101.00CALL101.00$0.21$0.07 / 57$0.15 / 2002627.896160%0.245895-0.1127990.0256540.0620590.009677
ABT19Jun20P101.00PUT101.00$9.60 / 26$9.90 / 470020.502953%-0.753384-0.1162690.0256540.062059-0.037360
ABT19Jun20P100.00PUT100.00$8.00$8.70 / 9$8.90 / 25090723.321795%-0.729491-0.1217910.0269190.065118-0.035979
ABT19Jun20P99.00PUT99.00$8.30$7.70 / 24$7.95 / 180122.562206%-0.704233-0.1269500.0281020.067982-0.034550
ABT19Jun20C98.00CALL98.00$0.39$0.09 / 418$0.36 / 67016125.067683%0.321613-0.1281740.0291850.0706000.012564
ABT19Jun20P98.00PUT98.00$8.80$6.65 / 126$7.05 / 500321.379327%-0.677666-0.1316560.0291850.070600-0.033077
ABT19Jun20P97.00PUT97.00$5.70$5.90 / 30$6.15 / 300124.098285%-0.649868-0.1358180.0301450.072924-0.031563
ABT19Jun20P96.50PUT96.50$5.85$5.40 / 51$5.75 / 330123.812412%-0.635538-0.1376670.0305740.073961-0.030793
ABT19Jun20P96.00PUT96.00$4.35$5.05 / 32$5.30 / 310124.365972%-0.620939-0.1393480.0309650.074906-0.030014
ABT19Jun20P95.50PUT95.50$4.90$4.65 / 31$4.90 / 3001224.598336%-0.606087-0.1408500.0313150.075754-0.029227
ABT19Jun20P94.50PUT94.50$3.20$3.90 / 21$4.10 / 2001124.713402%-0.575693-0.1432800.0318870.077137-0.027635
ABT19Jun20P94.00PUT94.00$3.95$3.55 / 28$3.75 / 3403124.972108%-0.560190-0.1441910.0321050.077663-0.026831
ABT19Jun20C93.50CALL93.50$1.95$1.18 / 6$1.31 / 5803327.448160%0.454770-0.1413880.0322740.0780730.017522
ABT19Jun20P93.00PUT93.00$2.45$2.86 / 30$3.10 / 380725.140941%-0.528674-0.1453640.0323940.078363-0.025212
ABT19Jun20P91.50PUT91.50$1.59$2.13 / 21$2.30 / 5702826.640488%-0.480475-0.1454140.0324420.078481-0.022772
ABT19Jun20C89.50CALL89.50$5.00$3.20 / 12$3.40 / 3507229.703062%0.583733-0.1386270.0317550.0768170.022139
ABT19Jun20C89.00CALL89.00$4.25$3.55 / 30$3.75 / 3001030.233063%0.599903-0.1372070.0314470.0760730.022701
ABT19Jun20P86.50PUT86.50$0.72$0.60 / 46$0.85 / 3001431.228032%-0.320301-0.1302060.0291350.070480-0.014906
ABT19Jun20C83.00CALL83.00$8.45$8.60 / 12$8.80 / 2002437.972278%0.779835-0.1039230.0240810.0582550.028552
ABT19Jun20P83.00PUT83.00$0.35$0.29 / 30$0.36 / 3005734.920358%-0.219444-0.1074650.0240810.058255-0.010103
ABT19Jun20C82.50CALL82.50$10.08$9.05 / 28$9.25 / 1601,34738.319518%0.792891-0.1001250.0232350.0562070.028933
ABT19Jun20C75.00CALL75.00$17.40$16.30 / 24$16.80 / 25073359.254052%0.936026-0.0414530.0101120.0244620.032073
ABT19Jun20C67.50CALL67.50$25.35$23.75 / 44$24.05 / 2407573.461177%0.988887-0.0063820.0022450.0054320.030973
ABT19Jun20P67.50PUT67.50$0.05$0.03 / 2$0.10 / 31060565.473242%-0.010392-0.0099850.0022450.005432-0.000463
ABT19Jun20P65.00PUT65.00$0.07$0.03 / 12$0.07 / 31061170.064926%-0.004762-0.0050140.0011280.002728-0.000211
ABT19Jun20C62.50CALL62.50$29.75$28.75 / 24$29.10 / 490891.943553%0.9973190.0013680.0005070.0012270.029021
ABT19Jun20P62.50PUT62.50$0.03$0.03 / 5$0.05 / 31010275.049660%-0.001960-0.0022540.0005070.001227-0.000087
ABT19Jun20C60.00CALL60.00$32.60$31.20 / 49$31.55 / 2404094.794872%0.9985630.0027360.0002020.0004880.027912
ABT19Jun20C57.50CALL57.50$35.30$33.70 / 49$34.05 / 49025103.268912%0.9990510.0033320.0000700.0001690.026769
ABT19Jun20P57.50PUT57.50$0.37$0.03 / 10$0.05 / 250789.817037%-0.000228-0.0003110.0000700.000169-0.000010
ABT19Jun20C55.00CALL55.00$36.29$36.25 / 24$36.55 / 490440115.536913%0.9992170.0035600.0000210.0000500.025612
ABT19Jun20P55.00PUT55.00$0.03$0.02 / 24$0.04 / 1023194.367343%-0.000063-0.0000920.0000210.000050-0.000003
ABT19Jun20C50.00CALL50.00$42.55$41.25 / 24$41.55 / 49020134.798693%0.9992760.0036680.0000010.0000030.023286
ABT19Jun20P50.00PUT50.00$0.02$0.03 / 24$0.04 / 6064112.532253%-0.000003-0.0000050.0000010.0000030.000000
ABT19Jun20C47.50CALL47.50$41.25$43.65 / 49$44.05 / 49018136.094100%0.9992790.0036810.0000010.0000000.022122
ABT19Jun20P47.50PUT47.50$0.08$0.03 / 24$0.04 / 5096121.350445%-0.000001-0.0000010.0000010.0000000.000000
ABT19Jun20C45.00CALL45.00$46.45$46.15 / 49$46.55 / 49025146.386217%0.9992790.0036920.0000010.0000000.020957
ABT19Jun20P45.00PUT45.00$0.04$0.03 / 24$0.04 / 5052130.629050%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$48.70 / 49$49.10 / 25014167.461366%0.9992790.0037020.0000010.0000000.019793
ABT19Jun20P42.50PUT42.50$0.01$0.03 / 24$0.04 / 5021140.423956%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$51.15 / 49$51.55 / 24014168.779239%0.9992790.0037120.0000010.0000000.018629
ABT19Jun20P40.00PUT40.00$0.35$0.03 / 24$0.03 / 90444148.251878%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$53.65 / 49$54.05 / 2406181.049767%0.9992790.0037220.0000010.0000000.017465
ABT19Jun20P37.50PUT37.50$0.05$0.03 / 24$0.03 / 9089159.132807%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$56.15 / 25$56.55 / 24018194.178815%0.9992790.0037320.0000010.0000000.016300