ABT Option Chain

End of day data from June 12, 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$0.03$0.02 / 20$0.03 / 850910,88035.528732%0.112502-0.0969990.0234290.0252180.002104
ABT19Jun20C95.00CALL95.00$0.24$0.22 / 25$0.28 / 303966,49334.997813%0.256980-0.1634160.0395270.0425460.004757
ABT19Jun20C90.00CALL90.00$1.56$0.83 / 24$1.59 / 92345,51830.458349%0.475369-0.2012420.0488100.0525370.008665
ABT19Jun20C94.00CALL94.00$0.27$0.12 / 34$0.47 / 451541,00532.405319%0.295625-0.1749800.0423420.0455750.005458
ABT19Jun20P82.50PUT82.50$0.48$0.41 / 21$0.69 / 1501363,31652.109659%-0.186722-0.1374600.0329150.035429-0.003839
ABT19Jun20P92.50PUT92.50$4.15$3.75 / 30$5.00 / 321191,69542.952046%-0.640688-0.1926410.0458190.049317-0.013674
ABT19Jun20P86.50PUT86.50$1.46$0.90 / 9$1.16 / 811713840.191902%-0.354738-0.1908800.0456280.049113-0.007383
ABT19Jun20C91.50CALL91.50$0.86$0.67 / 39$1.06 / 10411022133.954902%0.404227-0.1960030.0474900.0511160.007407
ABT19Jun20C96.00CALL96.00$0.17$0.08 / 30$0.44 / 4010815739.431794%0.221500-0.1507200.0364430.0392260.004110
ABT19Jun20P85.00PUT85.00$0.70$0.60 / 8$0.74 / 11072,70341.334423%-0.286462-0.1744150.0417240.044910-0.005933
ABT19Jun20C92.00CALL92.00$0.73$0.67 / 8$0.79 / 5510646133.993744%0.381334-0.1929110.0467270.0502950.006999
ABT19Jun20C97.00CALL97.00$0.10$0.08 / 1$0.24 / 2510547738.483593%0.189321-0.1373380.0331970.0357320.003521
ABT19Jun20C93.50CALL93.50$0.43$0.33 / 38$0.50 / 309613033.896141%0.316063-0.1801960.0436130.0469440.005827
ABT19Jun20C89.00CALL89.00$1.99$1.86 / 8$2.48 / 309318940.086148%0.524049-0.2010800.0488110.0525390.009514
ABT19Jun20C91.00CALL91.00$1.10$0.91 / 20$1.15 / 89249134.155226%0.427581-0.1984460.0480970.0517700.007822
ABT19Jun20P90.00PUT90.00$2.30$2.19 / 25$3.35 / 24872,65943.577281%-0.524289-0.2046800.0488100.052537-0.011061
ABT19Jun20C98.00CALL98.00$0.07$0.07 / 3$0.53 / 527615848.885580%0.160475-0.1236870.0298890.0321720.002991
ABT19Jun20C89.50CALL89.50$1.51$1.65 / 1$1.90 / 307315337.124245%0.499641-0.2015400.0489020.0526360.009089
ABT19Jun20C90.50CALL90.50$1.24$0.82 / 24$1.38 / 97117832.066409%0.451321-0.2002020.0485390.0522460.008241
ABT19Jun20P88.00PUT88.00$1.77$1.36 / 11$2.36 / 306623445.494707%-0.426746-0.2013080.0480780.051749-0.008930
ABT19Jun20P86.00PUT86.00$0.84$0.70 / 30$1.14 / 1846649541.129766%-0.331448-0.1860070.0444750.047872-0.006887
ABT19Jun20C92.50CALL92.50$0.62$0.39 / 31$0.70 / 20582,67632.363336%0.358969-0.1892140.0458190.0493170.006599
ABT19Jun20P87.00PUT87.00$1.38$0.90 / 24$1.37 / 205827238.873795%-0.378445-0.1950760.0466190.050178-0.007891
ABT19Jun20C88.00CALL88.00$2.28$2.44 / 8$2.84 / 85720938.808885%0.572912-0.1978620.0480780.0517490.010357
ABT19Jun20P89.00PUT89.00$2.23$1.76 / 8$2.03 / 115632137.184053%-0.475608-0.2045220.0488110.052539-0.009992
ABT19Jun20C110.00CALL110.00$0.02$0.01 / 15$0.03 / 15504,26358.072126%0.012062-0.0159490.0038470.0041410.000228
ABT19Jun20C94.50CALL94.50$0.30$0.23 / 26$0.46 / 1154713036.301500%0.275919-0.1693680.0409750.0441040.005101
ABT19Jun20C93.00CALL93.00$0.50$0.45 / 9$0.83 / 254716637.414125%0.337194-0.1849580.0447770.0481960.006208
ABT19Jun20P80.00PUT80.00$0.30$0.27 / 14$0.50 / 63444,10259.057329%-0.110027-0.0962270.0230590.024820-0.002249
ABT19Jun20C95.50CALL95.50$0.19$0.14 / 44$0.41 / 844116738.021206%0.238833-0.1571810.0380120.0409150.004427
ABT19Jun20C87.50CALL87.50$2.54$2.43 / 67$3.10 / 35392,49935.304535%0.597179-0.1951130.0474370.0510600.010771
ABT19Jun20P88.50PUT88.50$2.07$1.48 / 34$2.14 / 323548340.167478%-0.451154-0.2032980.0485370.052243-0.009459
ABT19Jun20P87.50PUT87.50$1.30$1.17 / 8$1.84 / 24311,04542.622567%-0.402478-0.1985610.0474370.051060-0.008407
ABT19Jun20C85.00CALL85.00$4.33$2.64 / 36$4.95 / 20222,88139.832835%0.713195-0.1709560.0417240.0449100.012697
ABT19Jun20C96.50CALL96.50$0.10$0.09 / 9$0.61 / 30214344.966039%0.204994-0.1440880.0348340.0374940.003808
ABT19Jun20P92.00PUT92.00$4.15$3.20 / 41$3.90 / 201923632.670646%-0.618323-0.1963410.0467270.050295-0.013165
ABT19Jun20C97.50CALL97.50$0.08$0.07 / 1$0.10 / 4152,84235.298705%0.174483-0.1305220.0315450.0339540.003248
ABT19Jun20P93.00PUT93.00$4.65$4.35 / 2$4.60 / 21133036.343588%-0.662463-0.1883830.0447770.048196-0.014175
ABT19Jun20P90.50PUT90.50$2.87$2.11 / 40$3.45 / 371317138.028896%-0.548337-0.2036380.0485390.052246-0.011593
ABT19Jun20C88.50CALL88.50$1.99$1.97 / 25$2.56 / 30136836.950165%0.548504-0.1998540.0485370.0522430.009937
ABT19Jun20P77.50PUT77.50$0.19$0.11 / 30$0.28 / 50134,79360.853757%-0.057811-0.0591660.0141860.015269-0.001175
ABT19Jun20P91.00PUT91.00$3.25$2.75 / 24$3.65 / 371110340.069380%-0.572077-0.2018790.0480970.051770-0.012123
ABT19Jun20C87.00CALL87.00$2.82$2.52 / 10$3.35 / 8101531.974308%0.621213-0.1916260.0466190.0501780.011177
ABT19Jun20P84.00PUT84.00$0.77$0.41 / 46$0.64 / 84910243.048829%-0.244124-0.1607340.0384670.041404-0.005041
ABT19Jun20P95.00PUT95.00$6.20$4.55 / 32$6.30 / 1661,14826.608190%-0.742678-0.1668330.0395270.042546-0.016064
ABT19Jun20C82.50CALL82.50$7.50$6.90 / 11$8.60 / 4151,27768.771533%0.812935-0.1339910.0329150.0354290.014242
ABT19Jun20P83.00PUT83.00$0.76$0.04 / 34$0.85 / 286419545.920055%-0.204971-0.1454890.0348320.037492-0.004220
ABT19Jun20P89.50PUT89.50$2.05$2.01 / 8$2.71 / 2437241.069765%-0.500017-0.2049800.0489020.052636-0.010526
ABT19Jun20P75.00PUT75.00$0.14$0.08 / 1$1.15 / 3534,25795.239102%-0.026690-0.0315550.0075690.008147-0.000540
ABT19Jun20P70.00PUT70.00$0.07$0.01 / 20$0.42 / 3531,47596.877882%-0.003616-0.0055280.0013270.001428-0.000073
ABT19Jun20C115.00CALL115.00$0.01$0.01 / 224,59363.694711%0.003062-0.0047390.0011430.0012300.000058
ABT19Jun20P110.00PUT110.00$20.50$19.30 / 24$22.55 / 24210764.982114%-0.987596-0.0193030.0038470.004141-0.023880
ABT19Jun20P50.00PUT50.00$0.03$0.01 / 38264138.857839%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P135.00PUT135.00$45.15$44.00 / 24$47.85 / 2411116.179560%-0.999654-0.0032580.0000020.000002-0.029588
ABT19Jun20C86.00CALL86.00$3.58$1.86 / 24$5.10 / 4611927.033248%0.668209-0.1825520.0444750.0478720.011962
ABT19Jun20P72.50PUT72.50$0.09$0.16 / 3011,46780.337518%-0.010656-0.0143940.0034540.003718-0.000215
ABT19Jun20P67.50PUT67.50$0.05$4.30 / 301593266.705767%-0.001023-0.0017550.0004210.000454-0.000021
ABT19Jun20C145.00CALL145.00$0.07$2.04 / 27013257.266415%0.0000010.0000000.0000010.0000000.000000
ABT19Jun20P145.00PUT145.00$53.45$53.95 / 24$57.55 / 2400130.997299%-0.999658-0.0032070.0000010.000000-0.031780
ABT19Jun20C140.00CALL140.00$0.04$0.03 / 250131118.070046%0.000001-0.0000010.0000010.0000000.000000
ABT19Jun20P140.00PUT140.00$48.20$48.95 / 24$52.65 / 2400134.905904%-0.999657-0.0032300.0000010.000000-0.030684
ABT19Jun20C135.00CALL135.00$0.01$0.03 / 90409109.779416%0.000003-0.0000080.0000020.0000020.000000
ABT19Jun20C130.00CALL130.00$0.01$0.01 / 10069190.229317%0.000022-0.0000490.0000120.0000130.000000
ABT19Jun20P130.00PUT130.00$40.75$39.05 / 24$42.75 / 240198.536679%-0.999635-0.0033190.0000120.000013-0.028492
ABT19Jun20C125.00CALL125.00$0.01$0.01 / 1049081.858835%0.000130-0.0002570.0000620.0000670.000002
ABT19Jun20P125.00PUT125.00$34.70$33.85 / 24$37.95 / 240089.486220%-0.999528-0.0035480.0000620.000067-0.027394
ABT19Jun20C120.00CALL120.00$0.01$0.01 / 4802,27573.033611%0.000672-0.0011890.0002860.0003080.000013
ABT19Jun20P120.00PUT120.00$31.30$29.50 / 24$31.85 / 2402108.395600%-0.998985-0.0045010.0002860.000308-0.026288
ABT19Jun20P115.00PUT115.00$23.20$24.10 / 24$27.75 / 24010376.491690%-0.996596-0.0080720.0011430.001230-0.025146
ABT19Jun20C105.00CALL105.00$0.05$0.01 / 8$0.03 / 104,66746.752880%0.040350-0.0440920.0106410.0114530.000760
ABT19Jun20P105.00PUT105.00$15.85$14.40 / 24$17.15 / 24037850.747571%-0.959308-0.0474670.0106410.011453-0.022253
ABT19Jun20C101.00CALL101.00$0.14$4.20 / 510106159.225480%0.093068-0.0845240.0204110.0219700.001744
ABT19Jun20P101.00PUT101.00$10.55 / 24$13.60 / 240054.396737%-0.906589-0.0879160.0204110.021970-0.020393
ABT19Jun20P100.00PUT100.00$11.00$9.30 / 24$11.10 / 8090443.325511%-0.887156-0.1003950.0234290.025218-0.019813
ABT19Jun20C99.00CALL99.00$0.07$0.06 / 5$0.06 / 1007537.644063%0.134910-0.1101370.0266080.0286400.002519
ABT19Jun20P99.00PUT99.00$8.00$9.15 / 24$10.15 / 80236.151066%-0.864747-0.1135370.0266080.028640-0.019179
ABT19Jun20P98.00PUT98.00$6.80$7.25 / 24$10.75 / 240439.684111%-0.839183-0.1270920.0298890.032172-0.018488
ABT19Jun20P97.50PUT97.50$6.78$8.50 / 8$9.95 / 24015165.045797%-0.825175-0.1339290.0315450.033954-0.018121
ABT19Jun20P97.00PUT97.00$5.70$8.00 / 9$9.75 / 270166.773242%-0.810337-0.1407470.0331970.035732-0.017739
ABT19Jun20P96.50PUT96.50$5.85$6.20 / 30$9.35 / 270146.698774%-0.794664-0.1474980.0348340.037494-0.017342
ABT19Jun20P96.00PUT96.00$4.35$5.65 / 24$8.60 / 270138.919379%-0.778157-0.1541320.0364430.039226-0.016930
ABT19Jun20P95.50PUT95.50$4.90$5.35 / 24$7.30 / 2601223.858974%-0.760824-0.1605960.0380120.040915-0.016504
ABT19Jun20P94.50PUT94.50$3.20$4.90 / 34$6.30 / 3001131.863847%-0.723739-0.1727870.0409750.044104-0.015611
ABT19Jun20P94.00PUT94.00$2.85$4.35 / 31$6.90 / 3003745.370696%-0.704033-0.1784010.0423420.045575-0.015144
ABT19Jun20P93.50PUT93.50$2.83$2.65 / 33$5.70 / 300832.381232%-0.683594-0.1836190.0436130.046944-0.014665
ABT19Jun20P91.50PUT91.50$1.57$1.26 / 37$3.60 / 3002612.195534%-0.595430-0.1994340.0474900.051116-0.012647
ABT19Jun20C86.50CALL86.50$5.85$1.98 / 37$3.75 / 300720.928700%0.644919-0.1874270.0456280.0491130.011575
ABT19Jun20C84.00CALL84.00$5.65$5.25 / 47$6.05 / 3002443.130400%0.755533-0.1572710.0384670.0414040.013370
ABT19Jun20C83.00CALL83.00$8.08$5.60 / 32$6.75 / 2003427.115683%0.794687-0.1420220.0348320.0374920.013971
ABT19Jun20C80.00CALL80.00$8.09$9.25 / 8$12.50 / 40933101.481052%0.889631-0.0927470.0230590.0248200.015285
ABT19Jun20C77.50CALL77.50$13.85$9.55 / 13$13.15 / 2501,10349.927328%0.941847-0.0556760.0141860.0152690.015810
ABT19Jun20C75.00CALL75.00$13.00$12.75 / 24$16.60 / 8071892.456857%0.972968-0.0280540.0075690.0081470.015898
ABT19Jun20C72.50CALL72.50$16.71$15.15 / 24$17.00 / 2089559.197706%0.989002-0.0108830.0034540.0037180.015675
ABT19Jun20C70.00CALL70.00$19.10$17.55 / 24$21.25 / 240434102.087486%0.996042-0.0020060.0013270.0014280.015269
ABT19Jun20C67.50CALL67.50$25.35$20.05 / 24$24.00 / 24075124.006886%0.9986350.0017770.0004210.0004540.014774
ABT19Jun20C65.00CALL65.00$25.85$22.60 / 24$26.00 / 24062117.106081%0.9994220.0030910.0001080.0001170.014241
ABT19Jun20P65.00PUT65.00$0.01$0.01 / 5$0.10 / 25061197.341315%-0.000236-0.0004520.0001080.000117-0.000005
ABT19Jun20C62.50CALL62.50$27.75$24.85 / 24$28.60 / 2409118.347717%0.9996140.0034610.0000220.0000240.013697
ABT19Jun20P62.50PUT62.50$0.01$2.53 / 280102252.495158%-0.000043-0.0000920.0000220.000024-0.000001
ABT19Jun20C60.00CALL60.00$32.60$27.45 / 24$30.90 / 24040118.556154%0.9996510.0035490.0000030.0000040.013150
ABT19Jun20P60.00PUT60.00$0.01$2.52 / 2402,289272.626929%-0.000006-0.0000140.0000030.0000040.000000
ABT19Jun20C57.50CALL57.50$35.30$30.00 / 24$32.80 / 24025134.394049%0.9996570.0035720.0000010.0000000.012602
ABT19Jun20P57.50PUT57.50$0.37$2.52 / 3207293.836965%-0.000001-0.0000020.0000010.0000000.000000
ABT19Jun20C55.00CALL55.00$36.29$32.70 / 24$35.65 / 240440141.795388%0.9996580.0035840.0000010.0000000.012054
ABT19Jun20P55.00PUT55.00$0.01$0.07 / 250231146.881119%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C50.00CALL50.00$42.55$37.10 / 24$41.10 / 24020176.785624%0.9996580.0036050.0000010.0000000.010959
ABT19Jun20C47.50CALL47.50$41.25$39.90 / 24$43.60 / 24018203.340335%0.9996580.0036160.0000010.0000000.010411
ABT19Jun20P47.50PUT47.50$0.08$0.01 / 38096150.338814%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C45.00CALL45.00$46.45$42.30 / 24$45.95 / 24024149.866503%0.9996580.0036260.0000010.0000000.009863
ABT19Jun20P45.00PUT45.00$0.04$0.01 / 38052162.420528%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C42.50CALL42.50$49.00$45.05 / 24$48.55 / 24014247.606564%0.9996580.0036370.0000010.0000000.009315
ABT19Jun20P42.50PUT42.50$0.01$1.22 / 26021361.446056%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C40.00CALL40.00$51.35$47.70 / 24$50.15 / 24014223.017580%0.9996580.0036470.0000010.0000000.008767
ABT19Jun20P40.00PUT40.00$0.35$0.95 / 240444364.272484%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C37.50CALL37.50$60.80$49.10 / 24$53.45 / 2406316.590497%0.9996580.0036580.0000010.0000000.008219
ABT19Jun20P37.50PUT37.50$0.03$0.81 / 25089376.249243%-0.0000010.0000000.0000010.0000000.000000
ABT19Jun20C35.00CALL35.00$60.25$51.55 / 24$55.95 / 24018286.678500%0.9996580.0036680.0000010.0000000.007671
ABT19Jun20P35.00PUT35.00$0.03$0.68 / 35090388.217426%-0.0000010.0000000.0000010.0000000.000000