ABT Option Chain

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

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Option Chain
|USD |ABT: $120.98 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ABT7Feb20P88.50PUT88.50$0.49$0.63 / 23$0.78 / 722520621.873076%-0.785693-0.0924750.4603660.013431-0.001910
ABT7Feb20C89.50CALL89.50$0.02$0.01 / 114024117.446404%0.009320-0.0079360.0395670.0011540.000022
ABT7Feb20P86.50PUT86.50$0.02$0.04 / 17111116623.446526%-0.008752-0.0075130.0374490.001092-0.000021
ABT7Feb20C89.00CALL89.00$0.01$0.03 / 2310747516.014314%0.057701-0.0365760.1823850.0053210.000139
ABT7Feb20P88.00PUT88.00$0.16$0.09 / 78$0.24 / 1971348.839997%-0.501809-0.1264240.6297950.018374-0.001217
ABT7Feb20P89.00PUT89.00$1.01$1.11 / 40$1.22 / 27931,99827.778324%-0.942255-0.0367220.1823850.005321-0.002300
ABT7Feb20C87.50CALL87.50$0.65$0.26 / 20$0.39 / 31761670.000000%0.782004-0.0930940.4649670.0135640.001870
ABT7Feb20C91.00CALL91.00$0.01$0.03 / 846116337.200936%0.000002-0.0000020.0000120.0000000.000000
ABT7Feb20C88.00CALL88.00$0.07$0.03 / 15592021.770275%0.498147-0.1262370.6297950.0183740.001194
ABT7Feb20P89.50PUT89.50$1.11$1.62 / 32$1.72 / 244513235.754314%-0.990636-0.0080600.0395670.001154-0.002430
ABT7Feb20C88.50CALL88.50$0.01$0.04 / 2753915310.748438%0.214263-0.0923090.4603660.0134310.000514
ABT7Feb20P87.50PUT87.50$0.03$0.04 / 1393012810.591897%-0.217952-0.0933020.4649670.013564-0.000528
ABT7Feb20C87.00CALL87.00$1.64$0.78 / 27$0.87 / 23301620.000000%0.942355-0.0363170.1821470.0053130.002244
ABT7Feb20C90.00CALL90.00$0.01$0.03 / 841828527.072343%0.000884-0.0009520.0047480.0001390.000002
ABT7Feb20C86.50CALL86.50$1.62$1.23 / 83$1.47 / 6616920.000000%0.991204-0.0072630.0374490.0010920.002349
ABT7Feb20C84.00CALL84.00$4.71$3.55 / 69$4.15 / 7110380.000000%0.9999560.0003550.0000010.0000000.002301
ABT7Feb20P92.50PUT92.50$3.55$4.25 / 31$5.60 / 156199.236777%-0.9999560.0000010.0000010.000000-0.002534
ABT7Feb20C90.50CALL90.50$0.01$0.04 / 84533434.198961%0.000049-0.0000640.0003180.0000090.000000
ABT7Feb20P87.00PUT87.00$0.01$0.06 / 369516819.471440%-0.057601-0.0365460.1821470.005313-0.000139
ABT7Feb20P90.00PUT90.00$1.98$2.12 / 27$2.22 / 744342.855408%-0.999072-0.0010560.0047480.000139-0.002464
ABT7Feb20C86.00CALL86.00$2.51$1.73 / 46$1.97 / 661730.000000%0.999223-0.0005310.0039960.0001170.002354
ABT7Feb20P85.00PUT85.00$0.01$0.08 / 8312947.426113%-0.000001-0.0000010.0000060.0000000.000000
ABT7Feb20P84.50PUT84.50$0.01$0.06 / 110112150.099788%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C104.00CALL104.00$0.04 / 20000147.562940%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P104.00PUT104.00$14.35 / 31$18.00 / 3100187.522024%-0.9999560.0004830.0000010.000000-0.002849
ABT7Feb20P103.00PUT103.00$12.95 / 60$17.20 / 6000152.868536%-0.9999560.0004410.0000010.000000-0.002822
ABT7Feb20C103.00CALL103.00$0.04 / 23200140.306921%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P102.00PUT102.00$12.40 / 60$16.05 / 3100179.439397%-0.9999560.0003990.0000010.000000-0.002794
ABT7Feb20C102.00CALL102.00$0.03 / 8400127.645057%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C101.00CALL101.00$0.04 / 19800125.400383%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P101.00PUT101.00$11.35 / 60$14.90 / 4700150.562033%-0.9999560.0003570.0000010.000000-0.002767
ABT7Feb20C100.00CALL100.00$0.02$0.04 / 244079117.734521%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P100.00PUT100.00$10.25 / 60$14.00 / 3100141.812430%-0.9999560.0003160.0000010.000000-0.002740
ABT7Feb20P99.00PUT99.00$9.30 / 35$13.25 / 6000158.366642%-0.9999560.0002740.0000010.000000-0.002712
ABT7Feb20C99.00CALL99.00$0.04 / 19900109.911887%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P98.50PUT98.50$8.75 / 40$12.60 / 6000137.866671%-0.9999560.0002530.0000010.000000-0.002699
ABT7Feb20C98.50CALL98.50$0.04 / 19500105.938862%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C98.00CALL98.00$0.04 / 19100101.923508%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P98.00PUT98.00$8.20 / 60$11.75 / 60000.000000%-0.9999560.0002320.0000010.000000-0.002685
ABT7Feb20C97.50CALL97.50$0.03 / 840093.664263%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P97.50PUT97.50$7.65 / 31$11.60 / 6000119.056858%-0.9999560.0002110.0000010.000000-0.002671
ABT7Feb20C97.00CALL97.00$0.03 / 840089.685544%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P97.00PUT97.00$7.30 / 31$10.95 / 3100114.334494%-0.9999560.0001900.0000010.000000-0.002657
ABT7Feb20C96.50CALL96.50$0.03 / 840085.659965%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P96.50PUT96.50$6.90 / 31$10.50 / 3100121.988785%-0.9999560.0001690.0000010.000000-0.002644
ABT7Feb20C96.00CALL96.00$0.03 / 840081.587479%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P96.00PUT96.00$6.25 / 37$10.10 / 6000113.073328%-0.9999560.0001480.0000010.000000-0.002630
ABT7Feb20C95.50CALL95.50$0.04$0.03 / 8401277.459111%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P95.50PUT95.50$6.40$5.85 / 31$9.55 / 3100111.510910%-0.9999560.0001270.0000010.000000-0.002616
ABT7Feb20P95.00PUT95.00$5.45 / 60$8.45 / 60000.000000%-0.9999560.0001060.0000010.000000-0.002603
ABT7Feb20C95.00CALL95.00$0.07$0.03 / 84015973.276719%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C94.00CALL94.00$0.16$0.03 / 7905764.729877%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P94.00PUT94.00$2.87$4.40 / 31$8.00 / 310495.132039%-0.9999560.0000640.0000010.000000-0.002575
ABT7Feb20P93.50PUT93.50$4.40$3.85 / 31$7.60 / 600092.441038%-0.9999560.0000430.0000010.000000-0.002562
ABT7Feb20C93.50CALL93.50$0.38$0.08 / 8401572.470764%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P93.00PUT93.00$2.72$3.20 / 41$7.05 / 460073.904853%-0.9999560.0000220.0000010.000000-0.002548
ABT7Feb20C93.00CALL93.00$0.02$0.01 / 305847.352617%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C92.50CALL92.50$0.01$0.03 / 8405751.381481%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P92.00PUT92.00$2.94$3.85 / 72$4.45 / 720665.998478%-0.999956-0.0000200.0000010.000000-0.002520
ABT7Feb20C92.00CALL92.00$0.02$0.01 / 290040639.289039%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P91.50PUT91.50$2.49$3.35 / 15$3.90 / 1503857.057963%-0.999956-0.0000410.0000010.000000-0.002507
ABT7Feb20C91.50CALL91.50$0.04$0.01 / 5040035.141859%0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P91.00PUT91.00$3.61$2.94 / 70$3.45 / 6003258.569058%-0.999954-0.0000640.0000120.000000-0.002493
ABT7Feb20P90.50PUT90.50$0.93$2.52 / 26$2.74 / 2405445.544586%-0.999907-0.0001470.0003180.000009-0.002479
ABT7Feb20P86.00PUT86.00$0.03$0.06 / 8405832.332762%-0.000733-0.0008020.0039960.000117-0.000002
ABT7Feb20C85.50CALL85.50$4.20$2.23 / 27$2.47 / 670580.000000%0.9999230.0002480.0002190.0000060.002342
ABT7Feb20P85.50PUT85.50$0.01$0.06 / 84021138.390470%-0.000033-0.0000440.0002190.0000060.000000
ABT7Feb20C85.00CALL85.00$4.70$2.73 / 29$3.00 / 280560.000000%0.9999550.0003120.0000060.0000000.002329
ABT7Feb20C84.50CALL84.50$3.15$3.10 / 69$3.65 / 720810.000000%0.9999560.0003340.0000010.0000000.002315
ABT7Feb20P84.00PUT84.00$0.02$0.05 / 8403053.753872%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C83.50CALL83.50$4.05 / 69$4.65 / 71000.000000%0.9999560.0003760.0000010.0000000.002288
ABT7Feb20P83.50PUT83.50$0.01$0.11 / 8405370.328322%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C83.00CALL83.00$5.68$4.55 / 69$5.25 / 680240.000000%0.9999560.0003970.0000010.0000000.002274
ABT7Feb20P83.00PUT83.00$0.10$0.10 / 8108774.794342%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C82.50CALL82.50$3.90 / 21$7.15 / 60065.935625%0.9999560.0004180.0000010.0000000.002260
ABT7Feb20P82.50PUT82.50$0.09$0.10 / 840380.780259%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P82.00PUT82.00$0.07$0.15 / 8404295.175999%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C82.00CALL82.00$4.55$4.00 / 46$7.60 / 450140.000000%0.9999560.0004390.0000010.0000000.002246
ABT7Feb20C81.50CALL81.50$5.45$4.70 / 26$7.80 / 26020.000000%0.9999560.0004600.0000010.0000000.002233
ABT7Feb20P81.50PUT81.50$0.32$0.24 / 3408114.270588%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P81.00PUT81.00$0.27$0.14 / 3405106.035285%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C81.00CALL81.00$4.65$5.10 / 31$8.70 / 31050.000000%0.9999560.0004810.0000010.0000000.002219
ABT7Feb20P80.00PUT80.00$0.04$0.10 / 84014110.253463%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C80.00CALL80.00$9.11$6.05 / 31$9.45 / 600300.000000%0.9999560.0005230.0000010.0000000.002192
ABT7Feb20C79.00CALL79.00$7.00 / 60$10.60 / 159000.000000%0.9999560.0005650.0000010.0000000.002164
ABT7Feb20P79.00PUT79.00$0.15 / 4600132.578576%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C78.00CALL78.00$8.05 / 44$11.60 / 31000.000000%0.9999560.0006060.0000010.0000000.002137
ABT7Feb20P78.00PUT78.00$0.09 / 8200130.965214%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20P77.00PUT77.00$0.09 / 4600142.467447%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C77.00CALL77.00$10.65$9.00 / 31$12.80 / 60020.000000%0.9999560.0006480.0000010.0000000.002110
ABT7Feb20P76.00PUT76.00$0.09 / 8400153.996213%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C76.00CALL76.00$10.00 / 31$13.75 / 30000.000000%0.9999560.0006900.0000010.0000000.002082
ABT7Feb20P75.00PUT75.00$0.29$0.09 / 8301165.562955%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C75.00CALL75.00$11.10 / 31$14.60 / 60000.000000%0.9999560.0007320.0000010.0000000.002055
ABT7Feb20C70.00CALL70.00$15.90 / 60$19.70 / 31000.000000%0.9999560.0009420.0000010.0000000.001918
ABT7Feb20P70.00PUT70.00$0.19 / 8400256.328127%-0.0000010.0000000.0000010.0000000.000000
ABT7Feb20C65.00CALL65.00$20.70 / 20$25.05 / 20000.000000%0.9999560.0011510.0000000.0000000.001781
ABT7Feb20P65.00PUT65.00$0.07$0.09 / 3402285.917416%-0.0000010.0000000.0000000.0000000.000000