ABT Option Chain

End of day data from August 7, 2020 for ABT options expired on August 7, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT7Aug20C102.00CALL102.00$0.01$0.01 / 15$0.01 / 545166110.146420%0.275122-0.2499540.2219080.0176590.000755
ABT7Aug20C100.00CALL100.00$1.26$1.06 / 60$1.39 / 6220162224.155078%0.768404-0.2263770.2026600.0161270.002093
ABT7Aug20C101.00CALL101.00$0.25$0.07 / 60$0.35 / 621303357.736171%0.525842-0.2974250.2646960.0210640.001439
ABT7Aug20C103.00CALL103.00$0.01$0.01 / 15$0.01 / 510544418.523446%0.105074-0.1364190.1209660.0096260.000289
ABT7Aug20P101.00PUT101.00$0.26$0.02 / 1$0.06 / 771012473.575444%-0.474119-0.3010860.2646960.021064-0.001328
ABT7Aug20P102.00PUT102.00$0.72$0.71 / 20$0.95 / 6459619.282971%-0.724839-0.2536130.2219080.017659-0.002039
ABT7Aug20P100.00PUT100.00$0.02$0.01 / 15$0.11 / 200388818.074595%-0.231557-0.2300410.2026600.016127-0.000647
ABT7Aug20C104.00CALL104.00$0.02$0.01 / 1$0.03 / 222728429.396818%0.028547-0.0489940.0434140.0034550.000079
ABT7Aug20P98.00PUT98.00$0.01$0.01 / 1$0.18 / 602310444.062852%-0.018234-0.0337240.0297600.002368-0.000051
ABT7Aug20C96.00CALL96.00$5.34$3.80 / 60$5.55 / 60234253.324047%0.9997080.0029630.0006270.0000500.002629
ABT7Aug20C99.00CALL99.00$1.71$1.54 / 64$2.33 / 241713326.512991%0.920583-0.1077580.0982680.0078200.002491
ABT7Aug20P99.00PUT99.00$0.03$0.01 / 15$0.18 / 881421232.952733%-0.079378-0.1114240.0982680.007820-0.000221
ABT7Aug20P99.50PUT99.50$0.03$0.01 / 11$0.02 / 21138917.341148%-0.142164-0.1696400.1495400.011900-0.000397
ABT7Aug20C105.00CALL105.00$0.01$0.01 / 31240733.638736%0.005451-0.0117220.0103830.0008260.000015
ABT7Aug20P105.00PUT105.00$3.20$2.48 / 60$4.70 / 60101056.717261%-0.994510-0.0153730.0103830.000826-0.002862
ABT7Aug20P94.00PUT94.00$0.02$0.20 / 601090101.044749%-0.000001-0.0000020.0000020.0000000.000000
ABT7Aug20P104.00PUT104.00$2.99$0.70 / 60$4.65 / 607729.178867%-0.971415-0.0526470.0434140.003455-0.002771
ABT7Aug20P98.50PUT98.50$0.01$0.01 / 15$0.03 / 22627327.384898%-0.040093-0.0650700.0574070.004568-0.000112
ABT7Aug20C99.50CALL99.50$2.60$0.15 / 60$4.15 / 6058656.957688%0.857798-0.1659750.1495400.0119000.002329
ABT7Aug20C95.00CALL95.00$6.87$4.65 / 60$8.45 / 60561115.102911%0.9999470.0036280.0000420.0000030.002603
ABT7Aug20C90.00CALL90.00$11.65$9.05 / 60$12.25 / 60526137.028251%0.9999610.0036880.0000010.0000000.002466
ABT7Aug20C88.00CALL88.00$13.90$10.85 / 60$14.65 / 6056113.380575%0.9999610.0036920.0000010.0000000.002411
ABT7Aug20C97.00CALL97.00$4.99$2.16 / 60$5.75 / 6043665.776697%0.997252-0.0026140.0055490.0004420.002650
ABT7Aug20C98.50CALL98.50$2.60$2.25 / 60$3.30 / 6035047.347116%0.959868-0.0614030.0574070.0045680.002587
ABT7Aug20C91.00CALL91.00$10.42$8.00 / 60$12.00 / 60310116.763094%0.9999610.0036850.0000010.0000000.002493
ABT7Aug20C106.00CALL106.00$0.01$0.01 / 65$0.23 / 88223863.684540%0.000729-0.0018900.0016740.0001330.000002
ABT7Aug20P103.00PUT103.00$1.03$1.39 / 60$3.35 / 602455.059807%-0.894888-0.1400750.1209660.009626-0.002533
ABT7Aug20C97.50CALL97.50$3.40$1.69 / 60$5.05 / 6011544.284502%0.992526-0.0118130.0136660.0010880.002651
ABT7Aug20P97.50PUT97.50$0.01$0.01 / 1$0.01 / 918632.392294%-0.007436-0.0154830.0136660.001088-0.000021
ABT7Aug20C96.50CALL96.50$4.50$2.42 / 60$6.40 / 6112644.617922%0.9990830.0014200.0019880.0001580.002641
ABT7Aug20P92.50PUT92.50$0.60$0.21 / 60177119.157344%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C120.00CALL120.00$0.48 / 6000232.409186%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P120.00PUT120.00$16.50 / 61$21.10 / 6000119.108279%-0.999961-0.0036150.0000010.000000-0.003288
ABT7Aug20C115.00CALL115.00$0.01$0.78 / 6001216.795277%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P115.00PUT115.00$11.75 / 60$15.85 / 6000131.087591%-0.999961-0.0036270.0000010.000000-0.003151
ABT7Aug20C114.00CALL114.00$0.49 / 6000180.596797%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P114.00PUT114.00$13.35$10.85 / 60$14.05 / 600087.306866%-0.999961-0.0036300.0000010.000000-0.003123
ABT7Aug20C113.00CALL113.00$0.01$0.61 / 6006182.233096%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P113.00PUT113.00$9.70 / 60$13.30 / 600092.223542%-0.999961-0.0036320.0000010.000000-0.003096
ABT7Aug20C112.00CALL112.00$0.10$0.54 / 6005165.997161%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P112.00PUT112.00$8.75 / 60$12.95 / 600075.166438%-0.999961-0.0036340.0000010.000000-0.003068
ABT7Aug20C111.00CALL111.00$0.05$0.67 / 60047166.746482%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P111.00PUT111.00$12.25$7.70 / 60$12.15 / 600074.579622%-0.999961-0.0036370.0000010.000000-0.003041
ABT7Aug20C110.00CALL110.00$0.01$0.01 / 2014167.188902%0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P110.00PUT110.00$14.05$6.85 / 60$10.20 / 600093.824496%-0.999961-0.0036390.0000010.000000-0.003014
ABT7Aug20C109.00CALL109.00$0.08$0.26 / 6008108.934829%0.000001-0.0000010.0000010.0000000.000000
ABT7Aug20P109.00PUT109.00$10.27$5.85 / 60$9.10 / 600070.276850%-0.999961-0.0036430.0000010.000000-0.002986
ABT7Aug20C108.00CALL108.00$0.01$0.03 / 1703163.416877%0.000005-0.0000160.0000140.0000010.000000
ABT7Aug20P108.00PUT108.00$4.90 / 60$9.05 / 600071.683069%-0.999957-0.0036600.0000140.000001-0.002959
ABT7Aug20C107.00CALL107.00$0.01$0.01 / 1023847.599121%0.000068-0.0002080.0001840.0000150.000000
ABT7Aug20P107.00PUT107.00$3.50 / 60$7.45 / 600089.223021%-0.999893-0.0038540.0001840.000015-0.002931
ABT7Aug20P106.00PUT106.00$2.60 / 60$6.70 / 600032.019979%-0.999232-0.0055390.0016740.000133-0.002902
ABT7Aug20C98.00CALL98.00$3.51$2.71 / 60$4.35 / 6002972.714867%0.981727-0.0300550.0297600.0023680.002634
ABT7Aug20P97.00PUT97.00$0.17$0.18 / 60012064.588489%-0.002709-0.0062850.0055490.000442-0.000008
ABT7Aug20P96.50PUT96.50$0.05$0.14 / 144023265.840567%-0.000879-0.0022520.0019880.000158-0.000002
ABT7Aug20P96.00PUT96.00$0.09$0.10 / 129011165.850171%-0.000253-0.0007100.0006270.000050-0.000001
ABT7Aug20C95.50CALL95.50$6.45$3.95 / 60$7.05 / 600881.172068%0.9998970.0034770.0001740.0000140.002616
ABT7Aug20P95.50PUT95.50$0.14$0.29 / 6002293.340908%-0.000064-0.0001970.0001740.0000140.000000
ABT7Aug20P95.00PUT95.00$0.03$0.05 / 70026466.336191%-0.000014-0.0000480.0000420.0000030.000000
ABT7Aug20C94.50CALL94.50$5.60$4.45 / 60$8.45 / 60022107.686457%0.9999590.0036660.0000090.0000010.002589
ABT7Aug20P94.50PUT94.50$0.08$0.20 / 600995.415418%-0.000003-0.0000100.0000090.0000010.000000
ABT7Aug20C94.00CALL94.00$7.95$4.90 / 60$9.40 / 6003878.935982%0.9999610.0036760.0000020.0000000.002575
ABT7Aug20C93.50CALL93.50$6.40$5.40 / 60$9.85 / 6002576.751163%0.9999610.0036790.0000010.0000000.002562
ABT7Aug20P93.50PUT93.50$0.06$1.29 / 60022196.405851%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C93.00CALL93.00$8.15$6.85 / 60$9.70 / 60067110.667398%0.9999610.0036800.0000010.0000000.002548
ABT7Aug20P93.00PUT93.00$0.05$1.67 / 67048228.919003%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C92.50CALL92.50$4.86$6.60 / 60$10.90 / 60027112.449167%0.9999610.0036810.0000010.0000000.002534
ABT7Aug20C92.00CALL92.00$5.23$8.10 / 60$10.80 / 60029143.549803%0.9999610.0036830.0000010.0000000.002521
ABT7Aug20P92.00PUT92.00$0.09$0.10 / 1060117106.334016%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C91.50CALL91.50$8.86$7.75 / 60$11.65 / 60023114.158774%0.9999610.0036840.0000010.0000000.002507
ABT7Aug20P91.50PUT91.50$0.10$1.64 / 60027251.571300%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P91.00PUT91.00$0.14$1.34 / 60033238.918537%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C90.50CALL90.50$10.50$8.60 / 60$12.80 / 60012124.301952%0.9999610.0036860.0000010.0000000.002479
ABT7Aug20P90.50PUT90.50$0.10$0.76 / 60014201.116081%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P90.00PUT90.00$0.13$1.45 / 68040262.431097%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C89.50CALL89.50$9.45 / 60$13.95 / 6000134.441576%0.9999610.0036890.0000010.0000000.002452
ABT7Aug20P89.50PUT89.50$0.03$0.31 / 60022167.051402%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C89.00CALL89.00$6.25$9.95 / 60$14.40 / 6004133.314104%0.9999610.0036900.0000010.0000000.002438
ABT7Aug20P89.00PUT89.00$0.07$0.31 / 60012172.943815%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C88.50CALL88.50$4.05$10.80 / 60$14.20 / 60012147.461007%0.9999610.0036910.0000010.0000000.002425
ABT7Aug20P88.50PUT88.50$0.22$1.19 / 60018265.793613%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20P88.00PUT88.00$0.06$0.31 / 6006184.729161%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C87.50CALL87.50$14.06$11.30 / 61$15.10 / 6000138.325623%0.9999610.0036940.0000010.0000000.002397
ABT7Aug20P87.50PUT87.50$0.02$0.13 / 62036158.651724%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C87.00CALL87.00$14.99$13.05 / 60$16.25 / 6000228.788187%0.9999610.0036950.0000010.0000000.002384
ABT7Aug20P87.00PUT87.00$0.04$0.32 / 60014197.993854%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C86.50CALL86.50$14.50$12.45 / 60$16.80 / 60011138.766271%0.9999610.0036960.0000010.0000000.002370
ABT7Aug20P86.50PUT86.50$1.31$1.34 / 6808308.396561%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C86.00CALL86.00$13.50 / 60$16.75 / 6000143.241625%0.9999610.0036970.0000010.0000000.002356
ABT7Aug20P86.00PUT86.00$0.04$1.19 / 60014303.393241%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C85.50CALL85.50$13.65$13.40 / 60$17.80 / 6002129.359404%0.9999610.0036980.0000010.0000000.002342
ABT7Aug20P85.50PUT85.50$0.67$1.32 / 67020322.122871%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C85.00CALL85.00$16.36$13.90 / 60$18.30 / 6006133.405217%0.9999610.0037000.0000010.0000000.002329
ABT7Aug20P85.00PUT85.00$0.06$1.32 / 6807329.817366%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C84.50CALL84.50$14.30 / 61$18.90 / 6000137.462128%0.9999610.0037010.0000010.0000000.002315
ABT7Aug20P84.50PUT84.50$0.96$1.31 / 67018336.650423%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C84.00CALL84.00$15.00 / 61$19.40 / 6000190.587400%0.9999610.0037020.0000010.0000000.002301
ABT7Aug20P84.00PUT84.00$0.62$1.31 / 67012344.354027%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C83.50CALL83.50$19.20$15.35 / 60$19.95 / 6002178.212909%0.9999610.0037030.0000010.0000000.002288
ABT7Aug20P83.50PUT83.50$1.44 / 6000363.527954%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C83.00CALL83.00$18.70$16.20 / 60$20.50 / 60023235.723398%0.9999610.0037040.0000010.0000000.002274
ABT7Aug20P83.00PUT83.00$1.19 / 6000348.712363%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C82.50CALL82.50$17.70$16.30 / 61$20.70 / 6002185.639480%0.9999610.0037060.0000010.0000000.002260
ABT7Aug20P82.50PUT82.50$0.55$1.19 / 6005356.311353%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C82.00CALL82.00$16.80 / 60$21.50 / 6100192.735278%0.9999610.0037070.0000010.0000000.002247
ABT7Aug20P82.00PUT82.00$0.06$1.30 / 68010374.377370%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C81.00CALL81.00$17.70 / 61$22.10 / 6000145.583121%0.9999610.0037090.0000010.0000000.002219
ABT7Aug20P81.00PUT81.00$1.29 / 6700388.977880%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C80.00CALL80.00$16.55$18.75 / 60$23.50 / 6100198.080753%0.9999610.0037120.0000010.0000000.002192
ABT7Aug20P80.00PUT80.00$1.33$1.29 / 6801404.599927%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C75.00CALL75.00$24.75$23.85 / 60$28.30 / 6000259.921202%0.9999610.0037240.0000010.0000000.002055
ABT7Aug20P75.00PUT75.00$1.27 / 7400482.116986%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C70.00CALL70.00$25.90$28.70 / 61$33.50 / 6104263.406879%0.9999610.0037360.0000010.0000000.001918
ABT7Aug20P70.00PUT70.00$0.02$1.27 / 6803565.181990%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C65.00CALL65.00$28.70$33.90 / 60$38.50 / 6101403.858221%0.9999610.0037480.0000010.0000000.001781
ABT7Aug20P65.00PUT65.00$0.63 / 6200550.389677%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C60.00CALL60.00$39.10 / 60$43.50 / 6100516.410191%0.9999610.0037600.0000010.0000000.001644
ABT7Aug20P60.00PUT60.00$1.03 / 6000708.315096%-0.0000010.0000000.0000010.0000000.000000
ABT7Aug20C55.00CALL55.00$43.90 / 60$48.50 / 6100538.141312%0.9999610.0037720.0000000.0000000.001507
ABT7Aug20P55.00PUT55.00$1.18 / 6000832.511285%-0.0000010.0000000.0000000.0000000.000000
ABT7Aug20C50.00CALL50.00$48.75 / 60$53.50 / 6100536.384890%0.9999610.0037840.0000000.0000000.001370
ABT7Aug20P50.00PUT50.00$1.03 / 6000911.566866%-0.0000010.0000000.0000000.0000000.000000