ABT Option Chain

End of day data from June 10, 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
ABT19Jun20C105.00CALL105.00$0.07$0.04 / 14$0.05 / 15994,60137.960891%0.112836-0.0900620.0202630.0292530.002718
ABT19Jun20C95.00CALL95.00$0.77$0.71 / 7$0.90 / 795476,64930.088072%0.407450-0.1818850.0410650.0592850.009589
ABT19Jun20C100.00CALL100.00$0.16$0.13 / 10$0.18 / 1244111,22132.599587%0.231155-0.1430180.0322190.0465140.005514
ABT19Jun20C92.00CALL92.00$2.11$1.46 / 36$2.34 / 343143528.961976%0.531573-0.1859180.0420680.0607330.012375
ABT19Jun20C92.50CALL92.50$1.75$1.56 / 10$1.71 / 63372,43528.651856%0.510492-0.1865240.0421870.0609040.011908
ABT19Jun20C97.50CALL97.50$0.38$0.29 / 5$0.75 / 32652,86635.466552%0.312852-0.1661940.0374750.0541020.007417
ABT19Jun20C93.00CALL93.00$1.41$1.37 / 1$1.62 / 325020930.035709%0.489494-0.1866040.0421880.0609060.011440
ABT19Jun20P90.00PUT90.00$0.83$0.82 / 31$1.16 / 1622292,88631.822379%-0.384026-0.1817470.0404110.058341-0.010450
ABT19Jun20P87.50PUT87.50$0.56$0.40 / 8$0.63 / 62121,18235.198674%-0.284324-0.1611750.0358800.051800-0.007674
ABT19Jun20C94.00CALL94.00$1.05$0.94 / 10$1.40 / 118692331.090187%0.447977-0.1852220.0418450.0604110.010507
ABT19Jun20C97.00CALL97.00$0.46$0.33 / 2$0.91 / 10814341535.723510%0.330849-0.1700600.0383550.0553730.007833
ABT19Jun20P93.00PUT93.00$2.10$2.18 / 10$2.93 / 31312935.486785%-0.510079-0.1901160.0421880.060906-0.014038
ABT19Jun20P85.00PUT85.00$0.26$0.19 / 9$0.50 / 31232,52441.504979%-0.196787-0.1316500.0293350.042351-0.005274
ABT19Jun20C94.50CALL94.50$0.92$0.77 / 9$1.34 / 312212931.998024%0.427565-0.1837890.0415080.0599240.010046
ABT19Jun20C90.00CALL90.00$3.32$3.05 / 20$3.45 / 3221195,54631.641290%0.615548-0.1782210.0404110.0583410.014207
ABT19Jun20C115.00CALL115.00$0.02$0.01 / 5$0.03 / 91154,61553.809609%0.017857-0.0207090.0046530.0067170.000435
ABT19Jun20C91.50CALL91.50$2.45$1.42 / 1$3.40 / 110117432.993535%0.552679-0.1847820.0418300.0603890.012840
ABT19Jun20C91.00CALL91.00$2.67$2.38 / 10$3.00 / 1089546132.912559%0.573751-0.1831160.0414740.0598750.013301
ABT19Jun20C101.00CALL101.00$0.14$0.07 / 8$0.41 / 28928439.487735%0.202639-0.1325740.0298570.0431040.004844
ABT19Jun20C99.00CALL99.00$0.19$0.18 / 11$0.58 / 26707737.495924%0.262098-0.1529240.0344620.0497530.006238
ABT19Jun20C95.50CALL95.50$0.72$0.45 / 8$0.75 / 36612728.465080%0.387679-0.1795340.0405230.0585020.009138
ABT19Jun20P92.00PUT92.00$1.68$1.62 / 20$2.52 / 36324136.205006%-0.468001-0.1894350.0420680.060733-0.012829
ABT19Jun20C110.00CALL110.00$0.04$0.02 / 11$0.05 / 13544,25047.510556%0.047859-0.0468800.0105390.0152150.001161
ABT19Jun20P92.50PUT92.50$1.83$1.84 / 20$2.04 / 2501,61829.880788%-0.489082-0.1900380.0421870.060904-0.013433
ABT19Jun20P89.00PUT89.00$0.67$0.71 / 15$1.37 / 1064617938.729182%-0.343091-0.1748610.0389000.056160-0.009304
ABT19Jun20C130.00CALL130.00$0.01$0.01 / 1$0.01 / 124169173.835950%0.000487-0.0008180.0001840.0002650.000012
ABT19Jun20C98.00CALL98.00$0.25$0.24 / 1$0.68 / 33813835.948282%0.295379-0.1620270.0365280.0527350.007012
ABT19Jun20P86.00PUT86.00$0.34$0.17 / 287$0.65 / 3163651639.238360%-0.229977-0.1442290.0321270.046381-0.006180
ABT19Jun20P91.00PUT91.00$1.12$1.24 / 2$1.91 / 3349035.547088%-0.425823-0.1866370.0414740.059875-0.011629
ABT19Jun20P70.00PUT70.00$0.02$0.01 / 11$0.44 / 118331,50397.087848%-0.002983-0.0043110.0009630.001391-0.000078
ABT19Jun20C93.50CALL93.50$1.37$1.12 / 9$1.60 / 33210631.185786%0.468638-0.1861660.0420730.0607400.010972
ABT19Jun20C96.00CALL96.00$0.50$0.46 / 9$0.70 / 33113730.361840%0.368296-0.1767610.0398860.0575830.008694
ABT19Jun20P95.00PUT95.00$4.20$3.45 / 24$3.90 / 84311,26432.737345%-0.592124-0.1853880.0410650.059285-0.016438
ABT19Jun20C96.50CALL96.50$0.51$0.41 / 22$1.05 / 48302535.905909%0.349341-0.1735930.0391610.0565370.008259
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 9$0.02 / 24292,30460.823666%0.005937-0.0079360.0017820.0025730.000145
ABT19Jun20C90.50CALL90.50$3.20$2.62 / 30$3.15 / 2302817930.968301%0.594727-0.1809260.0410000.0591910.013757
ABT19Jun20P82.50PUT82.50$0.19$0.11 / 64$0.17 / 62283,29142.147447%-0.126160-0.0983150.0219230.031651-0.003360
ABT19Jun20P90.50PUT90.50$1.18$1.06 / 9$2.33 / 3177141.108746%-0.404847-0.1844490.0410000.059191-0.011036
ABT19Jun20C87.50CALL87.50$5.07$4.40 / 81$5.55 / 30172,35626.104772%0.715249-0.1576380.0358800.0518000.016297
ABT19Jun20P86.50PUT86.50$0.40$0.17 / 106$0.39 / 11712132.868449%-0.247524-0.1501770.0334460.048285-0.006661
ABT19Jun20C85.00CALL85.00$6.81$5.80 / 273$8.25 / 98152,90437.003908%0.802787-0.1281010.0293350.0423510.018013
ABT19Jun20P80.00PUT80.00$0.12$0.07 / 10$0.17 / 86144,20549.804161%-0.074188-0.0665790.0148550.021446-0.001966
ABT19Jun20C89.00CALL89.00$4.14$3.80 / 30$4.60 / 20911036.558644%0.656483-0.1713300.0389000.0561600.015078
ABT19Jun20P89.50PUT89.50$1.00$0.78 / 20$0.96 / 4586132.498389%-0.363421-0.1785440.0397090.057328-0.009872
ABT19Jun20P87.00PUT87.00$0.50$0.32 / 52$0.49 / 62825634.572659%-0.265654-0.1558390.0347000.050096-0.007160
ABT19Jun20P84.00PUT84.00$0.18$0.02 / 250$2.25 / 5088868.369050%-0.166337-0.1184570.0264040.038119-0.004447
ABT19Jun20P88.50PUT88.50$0.78$0.57 / 30$0.77 / 41747533.844859%-0.323095-0.1707190.0379880.054843-0.008748
ABT19Jun20P115.00PUT115.00$23.20$21.95 / 24$25.00 / 26130100.720209%-0.981717-0.0241210.0046530.006717-0.031070
ABT19Jun20P93.50PUT93.50$2.83$2.42 / 20$2.76 / 36331.183953%-0.530936-0.1896760.0420730.060740-0.014643
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 1$0.03 / 3549371.216473%0.001780-0.0026890.0006040.0008720.000044
ABT19Jun20P67.50PUT67.50$0.03$0.02 / 5$2.08 / 65594153.460846%-0.000952-0.0015240.0003410.000492-0.000025
ABT19Jun20C80.00CALL80.00$11.85$12.05 / 24$12.50 / 6493832.502098%0.925386-0.0630080.0148550.0214460.019951
ABT19Jun20P110.00PUT110.00$18.30$17.30 / 24$19.75 / 9311087.532095%-0.951714-0.0503160.0105390.015215-0.028975
ABT19Jun20P94.00PUT94.00$2.85$2.70 / 30$3.45 / 2033734.110872%-0.551597-0.1887300.0418450.060411-0.015245
ABT19Jun20P91.50PUT91.50$1.57$1.36 / 20$2.06 / 332534.157205%-0.446895-0.1883010.0418300.060389-0.012227
ABT19Jun20C89.50CALL89.50$3.25$2.83 / 101$4.60 / 235312033.959988%0.636153-0.1750160.0397090.0573280.014647
ABT19Jun20P88.00PUT88.00$0.49$0.43 / 30$1.11 / 4129938.689794%-0.303488-0.1661460.0369790.053386-0.008204
ABT19Jun20C75.00CALL75.00$16.80$16.95 / 24$19.60 / 102721111.567491%0.980613-0.0183340.0048970.0070690.020049
ABT19Jun20P97.50PUT97.50$6.78$5.60 / 11$7.05 / 20115148.161297%-0.686722-0.1696860.0374750.054102-0.019294
ABT19Jun20C88.00CALL88.00$4.30$3.95 / 30$5.55 / 3018331.905749%0.696086-0.1626120.0369790.0533860.015904
ABT19Jun20C86.50CALL86.50$5.60$5.30 / 27$6.15 / 31721.773508%0.752050-0.1466360.0334460.0482850.017036
ABT19Jun20P83.00PUT83.00$0.27$0.11 / 52$0.25 / 67113242.595953%-0.138803-0.1050170.0234150.033804-0.003702
ABT19Jun20C82.50CALL82.50$9.21$9.70 / 10$11.40 / 311,28266.691847%0.873414-0.0947550.0219230.0316510.019241
ABT19Jun20C145.00CALL145.00$0.07$0.54 / 3013159.583017%0.000006-0.0000140.0000030.0000040.000000
ABT19Jun20P145.00PUT145.00$53.45$51.30 / 24$55.00 / 200152.381724%-0.999567-0.0032910.0000030.000004-0.039724
ABT19Jun20C140.00CALL140.00$0.04$0.03 / 35013198.154311%0.000029-0.0000580.0000130.0000190.000001
ABT19Jun20P140.00PUT140.00$48.20$47.15 / 24$50.05 / 200165.935166%-0.999545-0.0033580.0000130.000019-0.038354
ABT19Jun20C135.00CALL135.00$0.01$0.01 / 4040981.012916%0.000123-0.0002270.0000510.0000730.000003
ABT19Jun20P135.00PUT135.00$45.60$41.00 / 24$45.05 / 301124.970307%-0.999451-0.0035490.0000510.000073-0.036982
ABT19Jun20P130.00PUT130.00$40.75$37.45 / 24$40.20 / 2101152.215325%-0.999087-0.0041630.0001840.000265-0.035603
ABT19Jun20P125.00PUT125.00$34.70$31.20 / 24$34.85 / 200104.537299%-0.997793-0.0060560.0006040.000872-0.034201
ABT19Jun20P120.00PUT120.00$31.30$27.50 / 24$30.20 / 2102127.205324%-0.993637-0.0113270.0017820.002573-0.032730
ABT19Jun20P105.00PUT105.00$14.40$11.85 / 24$13.00 / 1024939.698294%-0.886738-0.0935200.0202630.029253-0.026048
ABT19Jun20P101.00PUT101.00$7.80 / 27$9.25 / 30022.052936%-0.796935-0.1360500.0298570.043104-0.022826
ABT19Jun20P100.00PUT100.00$11.18$7.90 / 33$8.50 / 3090743.850117%-0.768419-0.1464990.0322190.046514-0.021882
ABT19Jun20P99.00PUT99.00$8.00$6.50 / 28$8.35 / 40245.928677%-0.737476-0.1564090.0344620.049753-0.020885
ABT19Jun20P98.00PUT98.00$6.80$5.80 / 30$6.85 / 300439.382278%-0.704195-0.1655170.0365280.052735-0.019836
ABT19Jun20P97.00PUT97.00$5.70$5.05 / 3$5.55 / 300134.565742%-0.668725-0.1735540.0383550.055373-0.018741
ABT19Jun20P96.50PUT96.50$5.85$4.35 / 32$5.20 / 300131.812603%-0.650233-0.1770890.0391610.056537-0.018178
ABT19Jun20P96.00PUT96.00$4.35$4.05 / 30$5.10 / 300135.908076%-0.631277-0.1802590.0398860.057583-0.017606
ABT19Jun20P95.50PUT95.50$4.90$3.70 / 30$4.45 / 3001233.425440%-0.611895-0.1830350.0405230.058502-0.017025
ABT19Jun20P94.50PUT94.50$3.20$2.94 / 30$3.60 / 4001131.727240%-0.572009-0.1872940.0415080.059924-0.015844
ABT19Jun20C88.50CALL88.50$3.80$4.05 / 31$5.60 / 2207641.923512%0.676479-0.1671860.0379880.0548430.015498
ABT19Jun20C87.00CALL87.00$3.15$5.50 / 10$6.55 / 300343.570652%0.733920-0.1523000.0347000.0500960.016675
ABT19Jun20C86.00CALL86.00$6.35$6.30 / 32$7.25 / 3001942.048485%0.769596-0.1406860.0321270.0463810.017380
ABT19Jun20C84.00CALL84.00$5.65$7.80 / 24$10.40 / 702460.641928%0.833237-0.1149040.0264040.0381190.018566
ABT19Jun20C83.00CALL83.00$8.08$9.20 / 27$10.55 / 703459.031867%0.860771-0.1014590.0234150.0338040.019037
ABT19Jun20C77.50CALL77.50$13.85$12.65 / 2$16.80 / 301,10350.778183%0.959979-0.0369310.0090440.0130570.020188
ABT19Jun20P77.50PUT77.50$0.04$0.09 / 2004,79155.923439%-0.039595-0.0405140.0090440.013057-0.001044
ABT19Jun20P75.00PUT75.00$0.04$0.22 / 6904,25076.210898%-0.018961-0.0219270.0048970.007069-0.000498
ABT19Jun20C72.50CALL72.50$16.67$19.25 / 24$22.20 / 210943122.809793%0.991528-0.0068310.0023310.0033660.019652
ABT19Jun20P72.50PUT72.50$0.05$0.69 / 601,466112.122028%-0.008046-0.0104360.0023310.003366-0.000211
ABT19Jun20C70.00CALL70.00$19.10$21.90 / 24$24.60 / 100434137.017896%0.996591-0.0006950.0009630.0013910.019099
ABT19Jun20C67.50CALL67.50$25.35$24.40 / 24$27.20 / 21075152.685887%0.9986220.0021040.0003410.0004920.018468
ABT19Jun20C65.00CALL65.00$25.85$26.45 / 24$29.60 / 10062153.752129%0.9993170.0031860.0001010.0001460.017801
ABT19Jun20P65.00PUT65.00$0.01$0.57 / 30611143.631493%-0.000257-0.0004530.0001010.000146-0.000007
ABT19Jun20C62.50CALL62.50$27.75$29.10 / 24$32.20 / 2109173.923265%0.9995160.0035390.0000250.0000360.017121
ABT19Jun20P62.50PUT62.50$0.01$1.37 / 90102196.091669%-0.000057-0.0001110.0000250.000036-0.000001
ABT19Jun20C60.00CALL60.00$32.60$32.05 / 24$34.60 / 10040197.375987%0.9995630.0036390.0000050.0000070.016437
ABT19Jun20P60.00PUT60.00$0.01$0.50 / 902,289165.250969%-0.000010-0.0000220.0000050.0000070.000000
ABT19Jun20C57.50CALL57.50$35.30$34.25 / 24$37.20 / 21025207.603418%0.9995720.0036690.0000010.0000010.015753
ABT19Jun20P57.50PUT57.50$0.37$1.02 / 1807210.993870%-0.000001-0.0000030.0000010.0000010.000000
ABT19Jun20C55.00CALL55.00$36.29$36.70 / 24$39.60 / 210440219.052152%0.9995740.0036840.0000010.0000000.015068
ABT19Jun20P55.00PUT55.00$0.01$0.99 / 90231225.342582%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C50.00CALL50.00$42.55$41.35 / 24$44.60 / 21020239.987403%0.9995740.0037070.0000010.0000000.013698
ABT19Jun20P50.00PUT50.00$0.03$0.83 / 22064248.797219%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C47.50CALL47.50$41.25$44.20 / 24$47.20 / 21018273.661636%0.9995740.0037180.0000010.0000000.013013
ABT19Jun20P47.50PUT47.50$0.08$0.08 / 9096177.702044%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C45.00CALL45.00$46.45$46.90 / 24$49.60 / 21024296.239161%0.9995740.0037290.0000010.0000000.012328
ABT19Jun20P45.00PUT45.00$0.04$0.10 / 3052196.733777%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$49.15 / 24$52.20 / 21014310.806472%0.9995740.0037410.0000010.0000000.011643
ABT19Jun20P42.50PUT42.50$0.01$0.51 / 20021275.275448%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$51.60 / 24$54.60 / 21014325.713937%0.9995740.0037520.0000010.0000000.010958
ABT19Jun20P40.00PUT40.00$0.35$0.07 / 90444215.914008%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$52.85 / 24$57.20 / 2106278.897669%0.9995740.0037630.0000010.0000000.010274
ABT19Jun20P37.50PUT37.50$0.03$0.49 / 21089312.380502%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$55.35 / 24$59.60 / 21018288.484360%0.9995740.0037740.0000010.0000000.009589
ABT19Jun20P35.00PUT35.00$0.03$0.06 / 9090243.336003%-0.0000010.0000000.0000010.0000000.000000