ABT Option Chain

End of day data from January 31, 2020 for ABT options expired on January 31, 2020.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT31Jan20C88.00CALL88.00$0.02$0.02 / 1003966040.000000%0.739758-0.0989720.5309730.0150120.001778
ABT31Jan20P87.50PUT87.50$0.28$0.34 / 10$0.46 / 723527241.597143%-0.071206-0.0415830.2226110.006294-0.000173
ABT31Jan20C87.50CALL87.50$0.02$0.04 / 392016820.000000%0.928750-0.0413340.2226110.0062940.002224
ABT31Jan20C86.00CALL86.00$1.19$0.74 / 1$1.17 / 111985040.000000%0.9999190.0002650.0002490.0000070.002356
ABT31Jan20C89.00CALL89.00$0.01$0.01 / 31222558.428523%0.160681-0.0745150.3992430.0112880.000388
ABT31Jan20C89.50CALL89.50$0.03$0.04 / 27710718418.483273%0.035777-0.0240310.1287360.0036400.000086
ABT31Jan20P88.50PUT88.50$0.90$1.31 / 1$1.46 / 13846271.976021%-0.570133-0.1201130.6426610.018170-0.001389
ABT31Jan20P90.50PUT90.50$3.45$3.30 / 12$3.50 / 1271118116.999774%-0.999630-0.0004880.0019550.000055-0.002479
ABT31Jan20P89.50PUT89.50$2.31$2.02 / 1$2.46 / 146611087.500007%-0.964179-0.0241960.1287360.003640-0.002366
ABT31Jan20C90.00CALL90.00$0.01$0.01 / 205747518.355324%0.004557-0.0040670.0217840.0006160.000011
ABT31Jan20P91.00PUT91.00$3.80$3.80 / 10$4.00 / 3050113126.562842%-0.999943-0.0001200.0000940.000003-0.002493
ABT31Jan20C87.00CALL87.00$0.27$0.01 / 5$0.22 / 8502040.000000%0.989110-0.0084730.0468100.0013230.002357
ABT31Jan20C88.50CALL88.50$0.01$0.01 / 2482572.450781%0.429823-0.1199060.6426610.0181700.001036
ABT31Jan20P87.00PUT87.00$0.10$0.78 / 74022174.478677%-0.010846-0.0087430.0468100.001323-0.000026
ABT31Jan20P88.00PUT88.00$0.81$0.82 / 11$0.96 / 7386158.304234%-0.260198-0.0992000.5309730.015012-0.000633
ABT31Jan20P91.50PUT91.50$4.21$4.30 / 11$4.50 / 303672135.750342%-0.999955-0.0000820.0000020.000000-0.002507
ABT31Jan20C86.50CALL86.50$0.58$0.67 / 730950.000000%0.999080-0.0006200.0048780.0001380.002368
ABT31Jan20P89.00PUT89.00$1.81$1.83 / 2$1.97 / 202610985.111834%-0.839275-0.0747010.3992430.011288-0.002051
ABT31Jan20C92.00CALL92.00$0.01$0.01 / 22049635.860856%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C91.00CALL91.00$0.03$0.04 / 2951922035.146168%0.000013-0.0000180.0000940.0000030.000000
ABT31Jan20C85.00CALL85.00$2.09$1.76 / 12$2.17 / 1616680.000000%0.9999560.0003540.0000010.0000000.002329
ABT31Jan20C90.50CALL90.50$0.02$0.01 / 1845622.935929%0.000326-0.0003650.0019550.0000550.000001
ABT31Jan20P90.00PUT90.00$2.41$2.67 / 9$4.85 / 9782154.878737%-0.995398-0.0042110.0217840.000616-0.002455
ABT31Jan20P86.50PUT86.50$0.03$0.04 / 53755128.035704%-0.000876-0.0009110.0048780.000138-0.000002
ABT31Jan20P82.50PUT82.50$0.01$0.01 / 1513257.764254%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C80.00CALL80.00$7.59$5.80 / 1$8.80 / 15580.000000%0.9999560.0005630.0000010.0000000.002192
ABT31Jan20C95.00CALL95.00$0.01$0.01 / 10124559.517196%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C94.00CALL94.00$0.02$0.01 / 7118351.879109%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P86.00PUT86.00$0.02$0.08 / 239157539.804248%-0.000036-0.0000460.0002490.0000070.000000
ABT31Jan20P85.00PUT85.00$0.05$0.05 / 41114546.845875%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P104.00PUT104.00$14.65 / 1$19.20 / 1000312.285902%-0.9999560.0004420.0000010.000000-0.002849
ABT31Jan20C104.00CALL104.00$0.34 / 3400212.485936%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P103.00PUT103.00$13.50 / 20$18.20 / 1000294.457191%-0.9999560.0004000.0000010.000000-0.002822
ABT31Jan20C103.00CALL103.00$0.72 / 3400247.484448%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P102.00PUT102.00$12.50 / 20$17.20 / 1000282.584283%-0.9999560.0003580.0000010.000000-0.002794
ABT31Jan20C102.00CALL102.00$0.97 / 2300259.827208%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P101.00PUT101.00$11.50 / 20$16.20 / 1000270.412227%-0.9999560.0003160.0000010.000000-0.002767
ABT31Jan20C101.00CALL101.00$0.10 / 5200141.581787%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C100.00CALL100.00$0.02$0.08 / 34010127.778156%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P100.00PUT100.00$10.50 / 20$15.20 / 2000257.929173%-0.9999560.0002740.0000010.000000-0.002740
ABT31Jan20C99.00CALL99.00$0.79 / 2400208.604132%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P99.00PUT99.00$10.10 / 1$14.15 / 100265.333058%-0.9999560.0002320.0000010.000000-0.002712
ABT31Jan20C98.00CALL98.00$0.04$0.10 / 3408115.265817%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P98.00PUT98.00$9.35 / 1$12.35 / 100231.894098%-0.9999560.0001910.0000010.000000-0.002685
ABT31Jan20P97.00PUT97.00$8.30 / 1$11.30 / 100214.645055%-0.9999560.0001490.0000010.000000-0.002657
ABT31Jan20C97.00CALL97.00$0.06$0.01 / 10774.220791%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P96.00PUT96.00$5.55$7.30 / 1$10.30 / 104200.653035%-0.9999560.0001070.0000010.000000-0.002630
ABT31Jan20C96.00CALL96.00$0.02$0.01 / 1104766.957212%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P95.00PUT95.00$6.10$6.30 / 1$9.30 / 100186.137403%-0.9999560.0000650.0000010.000000-0.002603
ABT31Jan20P94.00PUT94.00$5.55 / 1$8.50 / 100185.725078%-0.9999560.0000230.0000010.000000-0.002575
ABT31Jan20C93.50CALL93.50$0.04$0.01 / 10020147.975342%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P93.50PUT93.50$2.42$5.10 / 15$8.10 / 101182.395775%-0.9999560.0000020.0000010.000000-0.002562
ABT31Jan20C93.00CALL93.00$0.02$0.01 / 8034444.009475%0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P93.00PUT93.00$4.35$5.10 / 15$8.10 / 1038204.259133%-0.999956-0.0000190.0000010.000000-0.002548
ABT31Jan20P92.00PUT92.00$3.95$3.95 / 1$6.35 / 15043159.701525%-0.999956-0.0000610.0000010.000000-0.002520
ABT31Jan20C91.50CALL91.50$0.03$0.01 / 12059331.661695%0.0000010.0000000.0000020.0000000.000000
ABT31Jan20C85.50CALL85.50$2.60$1.07 / 11$2.57 / 120330.000000%0.9999550.0003320.0000060.0000000.002342
ABT31Jan20P85.50PUT85.50$0.03$0.04 / 40028639.294788%-0.000001-0.0000010.0000060.0000000.000000
ABT31Jan20C84.50CALL84.50$3.85$1.85 / 2$3.35 / 10160.000000%0.9999560.0003750.0000010.0000000.002315
ABT31Jan20P84.50PUT84.50$0.02$0.01 / 1021839.890606%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C84.00CALL84.00$4.40$2.00 / 15$4.40 / 1000.000000%0.9999560.0003960.0000010.0000000.002301
ABT31Jan20P84.00PUT84.00$0.08$0.03 / 2102452.658546%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P83.50PUT83.50$0.04$1.44 / 34070185.630972%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C83.50CALL83.50$4.65$2.00 / 1$4.40 / 15020.000000%0.9999560.0004160.0000010.0000000.002288
ABT31Jan20P83.00PUT83.00$0.05$0.96 / 34039161.603085%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C83.00CALL83.00$6.75$2.74 / 15$5.10 / 150470.000000%0.9999560.0004370.0000010.0000000.002274
ABT31Jan20C82.50CALL82.50$6.50$3.55 / 15$5.95 / 150120.000000%0.9999560.0004580.0000010.0000000.002260
ABT31Jan20C82.00CALL82.00$10.20$4.10 / 1$6.50 / 1020.000000%0.9999560.0004790.0000010.0000000.002246
ABT31Jan20P82.00PUT82.00$0.01$0.01 / 101662.195146%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P81.50PUT81.50$0.68$0.01 / 10366.619276%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C81.50CALL81.50$4.40$4.75 / 1$7.15 / 1080.000000%0.9999560.0005000.0000010.0000000.002233
ABT31Jan20C81.00CALL81.00$11.35$5.10 / 1$7.45 / 10200.000000%0.9999560.0005210.0000010.0000000.002219
ABT31Jan20P81.00PUT81.00$0.64$0.01 / 107471.041213%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C80.50CALL80.50$11.65$5.20 / 1$8.20 / 10330.000000%0.9999560.0005420.0000010.0000000.002205
ABT31Jan20P80.50PUT80.50$0.23$0.01 / 101175.461505%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P80.00PUT80.00$0.08$0.01 / 101779.882330%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C79.50CALL79.50$12.60$6.20 / 1$9.20 / 10110.000000%0.9999560.0005840.0000010.0000000.002178
ABT31Jan20P79.50PUT79.50$1.44 / 3400261.463160%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C79.00CALL79.00$6.80$6.70 / 1$9.70 / 1080.000000%0.9999560.0006050.0000010.0000000.002164
ABT31Jan20P79.00PUT79.00$0.38$1.50 / 3502275.421267%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C78.50CALL78.50$7.20 / 1$10.20 / 1000.000000%0.9999560.0006260.0000010.0000000.002151
ABT31Jan20P78.50PUT78.50$0.15$1.50 / 3401284.741969%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C78.00CALL78.00$7.70 / 1$10.70 / 1000.000000%0.9999560.0006470.0000010.0000000.002137
ABT31Jan20P78.00PUT78.00$0.05 / 3100121.883214%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C77.50CALL77.50$8.20 / 1$11.20 / 1000.000000%0.9999560.0006680.0000010.0000000.002123
ABT31Jan20P77.50PUT77.50$0.41$0.64 / 3401224.275562%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C77.00CALL77.00$8.65 / 1$11.65 / 1000.000000%0.9999560.0006890.0000010.0000000.002110
ABT31Jan20P77.00PUT77.00$0.64 / 3400232.101012%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C76.00CALL76.00$9.65 / 1$12.65 / 1000.000000%0.9999560.0007300.0000010.0000000.002082
ABT31Jan20P76.00PUT76.00$0.64 / 3400247.752847%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C75.00CALL75.00$10.10 / 1$14.50 / 20000.000000%0.9999560.0007720.0000010.0000000.002055
ABT31Jan20P75.00PUT75.00$0.22$0.01 / 660491124.549693%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20C70.00CALL70.00$14.70 / 10$19.50 / 20000.000000%0.9999560.0009820.0000010.0000000.001918
ABT31Jan20P70.00PUT70.00$0.07$0.01 / 5053170.819944%-0.0000010.0000000.0000010.0000000.000000
ABT31Jan20P65.00PUT65.00$0.35 / 3400369.895336%-0.0000010.0000000.0000000.0000000.000000
ABT31Jan20C65.00CALL65.00$19.70 / 10$24.50 / 20000.000000%0.9999560.0011910.0000000.0000000.001781
ABT31Jan20P60.00PUT60.00$0.08 / 3400348.396189%-0.0000010.0000000.0000000.0000000.000000
ABT31Jan20C60.00CALL60.00$24.75 / 1$29.50 / 20000.000000%0.9999560.0014000.0000000.0000000.001644