ABT - Options Database

ABT

ABBOTT LABS

$95.18 -0.69%

$95.22 (+0.04%)🌙

as of 07/08 06:05 PM

(7/7 18:05) ◀

Wednesday, July 8, 2026 (6:05pm)

▶ (7/9 18:05)

◀ 7/8 18:05 ▶

Option Volume

Detail

ℹ

Current (07/08) 6,819

Calls: 3,247 (48%)

Puts: 3,572 (52%)

Prior (07/07) 10,768

Calls: 6,490 (60%)

Puts: 4,278 (40%)

Current vs Prior -36.67%

Calls: -49.97% (Calls)

Puts: -16.50% (Puts)

Prior 7-Day Total 69,086

Calls: 44,807 (65%)

Puts: 24,279 (35%)

Prior 7-Day Average 9,869

Calls: 6,401 (65%)

Puts: 3,468 (35%)

Current vs Prior 7-Day Avg -30.91%

Calls: -49.27%

Puts: +2.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.97M

Calls: $1.21M (62%)

Puts: $754.0K (38%)

Prior (07/07) $2.65M

Calls: $2.04M (77%)

Puts: $601.8K (23%)

Current vs Prior -25.61%

Calls: -40.60%

Puts: +25.28%

Prior 7-Day Total $20.75M

Calls: $13.66M (66%)

Puts: $7.09M (34%)

Prior 7-Day Average $2.96M

Calls: $1.95M (66%)

Puts: $1.01M (34%)

Current vs Prior 7-Day Avg -33.63%

Calls: -37.81%

Puts: -25.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.10

Prior (07/07) 0.66

Current vs Prior +66.89%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +73.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 230,928

Calls: 136,834 (59%)

Puts: 94,094 (41%)

Prior (07/07) 229,679

Calls: 136,279 (59%)

Puts: 93,400 (41%)

Current vs Prior +0.54%

Prior 7-Day Total 1,593,332

Calls: 952,270 (60%)

Puts: 641,062 (40%)

Prior 7-Day Average 227,618

Calls: 136,038 (60%)

Puts: 91,580 (40%)

Current vs Prior 7-Day Avg +1.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.64% | 7.25%7.25% | 10.82%

Prior 3.25% | 6.73%6.73% | 10.96%

Current vs Prior -18.73% | +7.72%+7.72% | -1.22%

Prior 7-Day Avg 3.10% | 5.46%7.10% | 11.13%

Current vs 7-Day Avg -14.96% | +32.80%+2.15% | -2.81%

Prior 7-Day Eod 3.24% | 6.73%-- | --

Current vs 7-Day Eod -18.73% | +7.72%-- | --

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.65% | 12.71%

Calls: 37.63% | 11.76%

Puts: 29.66% | 13.66%

Prior 33.65% | 12.71%

Calls: 37.63% | 11.76%

Puts: 29.66% | 13.66%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.48% | 12.84%

Calls: 35.55% | 11.94%

Puts: 31.40% | 13.73%

Current vs 7-Day Avg +0.50% | -0.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.21M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 67% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.3%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	1.10	1.15	$1.13	4.4%	115	0.20	2.4K
$95.00	Jul 24	2.85	3.00	$2.93	5.1%	10	0.49	75
$96.00	Jul 24	2.40	2.55	$2.47	6.1%	--	0.44	160
$95.00	Aug 21	4.30	4.60	$4.45	6.7%	23	0.51	1.8K
$97.00	Jul 24	2.00	2.15	$2.08	7.2%	10	0.39	40

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	5.70	6.00	$5.85	5.1%	5	0.57	828
$93.00	Jul 24	2.25	2.45	$2.35	8.5%	1	0.40	45
$95.00	Aug 21	4.30	4.70	$4.50	8.9%	6	0.49	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	0.75	0.90	$0.83	18.1%	81	0.46	162

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.73, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 10	6.60	8.30	$7.45	22.8%	--	0.97	28
$90.00	Jul 10	3.80	6.20	$5.00	48.0%	2	0.96	37
$80.00	Jul 10	14.60	16.60	$15.60	12.8%	--	0.95	17
$82.50	Jul 17	10.80	13.70	$12.25	23.7%	--	0.95	10
$86.00	Jul 10	8.70	10.40	$9.55	17.8%	--	0.94	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	14.60	17.70	$16.15	19.2%	2	0.90	1.8K
$98.00	Jul 10	1.95	4.30	$3.13	75.1%	--	0.88	15
$105.00	Aug 21	10.10	12.10	$11.10	18.0%	1	0.80	1.1K
$97.00	Jul 10	1.70	3.70	$2.70	74.1%	--	0.80	16
$100.00	Jul 17	5.50	7.20	$6.35	26.8%	1	0.76	46

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 4.3K, top 987)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	5.30	6.20	$5.75	15.7%	249	0.77	2.0K
$99.00	Jul 24	1.30	1.50	$1.40	14.3%	233	0.30	28
$105.00	Aug 21	1.10	1.15	$1.13	4.4%	115	0.20	2.4K
$105.00	Jul 31	0.40	0.75	$0.57	61.4%	97	0.14	86
$100.00	Aug 21	2.25	2.50	$2.38	10.5%	95	0.34	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	0.25	0.80	$0.53	103.8%	987	0.13	2.0K
$92.00	Jul 17	1.50	1.75	$1.63	15.3%	501	0.32	42
$89.00	Aug 7	1.30	3.50	$2.40	91.7%	421	0.29	2
$94.00	Jul 10	0.40	0.55	$0.48	31.3%	302	0.30	94
$95.00	Jul 17	2.80	3.20	$3.00	13.3%	159	0.47	221

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 75.7%, max 290.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 10	Aug 21	147.1%	38.7%	279.6%	--	117
$87.00	Jul 10	Jul 24	87.4%	40.1%	118.0%	4	46
$105.00	Jul 10	Aug 21	62.5%	33.2%	88.3%	115	2.5K
$92.50	Jul 17	Aug 21	53.3%	33.6%	58.9%	20	3.1K
$82.50	Jul 17	Aug 21	58.3%	36.8%	58.5%	--	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.00	Jul 10	Jul 31	206.4%	52.8%	290.7%	3	19
$80.00	Jul 10	Aug 21	147.1%	38.7%	279.6%	36	919
$83.00	Jul 10	Jul 31	147.7%	43.3%	241.2%	--	97
$79.00	Jul 10	Aug 7	136.9%	47.7%	187.2%	1	42
$82.00	Jul 10	Jul 31	118.3%	45.6%	159.3%	1	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 21.73, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 24	$0.22	$4.78	$0.22	21.73	$105.22
$105.00	$110.00	Aug 7	$0.45	$4.55	$0.45	10.11	$105.45
$97.00	$98.00	Jul 10	$0.10	$0.90	$0.10	9.00	$97.10
$106.00	$107.00	Jul 17	$0.10	$0.90	$0.10	9.00	$106.10
$102.00	$104.00	Jul 24	$0.23	$1.77	$0.23	7.70	$102.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$77.50	Aug 21	$0.12	$2.38	$0.12	19.83	$79.88
$90.00	$88.00	Jul 31	$0.15	$1.85	$0.15	12.33	$89.85
$82.50	$80.00	Aug 21	$0.23	$2.27	$0.23	9.87	$82.27
$80.00	$79.00	Jul 10	$0.10	$0.90	$0.10	9.00	$79.90
$82.00	$81.00	Jul 31	$0.10	$0.90	$0.10	9.00	$81.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 29.00, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$93.00	Aug 7	$2.90	$2.90	$0.10	29.00	$92.90
$92.00	$93.00	Jul 10	$0.85	$0.85	$0.15	5.67	$92.85
$88.00	$90.00	Jul 24	$1.45	$1.45	$0.55	2.64	$89.45
$87.50	$90.00	Aug 21	$1.80	$1.80	$0.70	2.57	$89.30
$80.00	$82.50	Aug 21	$1.70	$1.70	$0.80	2.13	$81.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$95.00	Jul 31	$1.80	$1.80	$0.20	9.00	$95.20
$92.00	$91.00	Jul 31	$0.80	$0.80	$0.20	4.00	$91.20
$81.00	$80.00	Jul 24	$0.78	$0.78	$0.22	3.55	$80.22
$100.00	$97.50	Jul 17	$1.90	$1.90	$0.60	3.17	$98.10
$105.00	$100.00	Aug 21	$3.60	$3.60	$1.40	2.57	$101.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.03, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.08	49.9%	43.3%
$104.00	Jul 17	Jul 24	$0.12	45.9%	39.7%
$105.00	Jul 10	Jul 17	$0.15	62.5%	40.9%
$87.00	Jul 10	Jul 17	$0.20	87.4%	57.5%
$92.00	Jul 10	Jul 17	$0.35	39.6%	50.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$84.00	Jul 10	Jul 17	$0.12	78.7%	49.3%
$85.00	Jul 10	Jul 17	$0.25	72.1%	52.2%
$86.00	Jul 10	Jul 17	$0.25	93.1%	54.1%
$77.50	Jul 17	Aug 21	$0.43	62.0%	41.6%
$100.00	Jul 17	Jul 24	$0.45	42.1%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.01% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Jul 10	$1.08	$0.83	$1.91	$93.09	$96.91	2.01%
$96.00	Jul 10	$0.55	$1.43	$1.98	$94.02	$97.98	2.08%
$94.00	Jul 10	$1.68	$0.48	$2.16	$91.84	$96.16	2.27%
$97.00	Jul 10	$0.25	$2.70	$2.95	$94.05	$99.95	3.10%
$98.00	Jul 10	$0.15	$3.13	$3.28	$94.72	$101.28	3.45%
$93.00	Jul 10	$3.10	$0.28	$3.38	$89.62	$96.38	3.55%
$92.00	Jul 10	$3.95	$0.15	$4.10	$87.90	$96.10	4.31%
$91.00	Jul 10	$4.38	$0.10	$4.48	$86.52	$95.48	4.71%
$90.00	Jul 10	$5.00	$0.05	$5.05	$84.95	$95.05	5.31%
$94.00	Jul 17	$3.10	$2.40	$5.50	$88.50	$99.50	5.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.24% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$99.00	$92.00	Jul 10	$0.08	$0.15	$0.23	$91.77	$99.23
$98.00	$92.00	Jul 10	$0.15	$0.15	$0.30	$91.70	$98.30
$99.00	$93.00	Jul 10	$0.08	$0.28	$0.36	$92.64	$99.36
$97.00	$92.00	Jul 10	$0.25	$0.15	$0.40	$91.60	$97.40
$98.00	$93.00	Jul 10	$0.15	$0.28	$0.43	$92.57	$98.43
$97.00	$93.00	Jul 10	$0.25	$0.28	$0.53	$92.47	$97.53
$99.00	$83.00	Jul 10	$0.08	$0.45	$0.53	$82.47	$99.53
$99.00	$94.00	Jul 10	$0.08	$0.48	$0.56	$93.44	$99.56
$98.00	$83.00	Jul 10	$0.15	$0.45	$0.60	$82.40	$98.60
$98.00	$94.00	Jul 10	$0.15	$0.48	$0.63	$93.37	$98.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.53, avg credit $1.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/86	88/90	Jul 24	$1.81	$0.19	9.53	$84.19	$89.81
86/87	99/100	Jul 31	$0.88	$0.12	7.33	$86.12	$99.88
84/85	88/90	Jul 24	$1.74	$0.26	6.69	$83.26	$89.74
83/84	96/97	Jul 31	$0.87	$0.13	6.69	$83.13	$96.87
95/96	102/103	Aug 7	$0.87	$0.13	6.69	$95.13	$102.87
93/94	95/96	Jul 24	$0.86	$0.14	6.14	$93.14	$95.86
82/85	88/90	Aug 21	$2.15	$0.35	6.14	$82.85	$89.65
85/88	90/92	Aug 21	$2.15	$0.35	6.14	$85.35	$92.15
90/92	95/98	Aug 21	$2.13	$0.37	5.76	$90.37	$97.13
82/83	95/96	Jul 10	$0.85	$0.15	5.67	$82.15	$95.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.10	$2.40	24.00
$99.00	$100.00	$101.00	Jul 10	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 10	$0.07	$0.93	13.29
$95.00	$96.00	$97.00	Jul 24	$0.07	$0.93	13.29
$87.50	$90.00	$92.50	Aug 21	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$77.50	$80.00	$82.50	Aug 21	$0.11	$2.39	21.73
$80.00	$82.50	$85.00	Aug 21	$0.12	$2.38	19.83
$90.00	$92.50	$95.00	Aug 21	$0.12	$2.38	19.83
$85.00	$87.50	$90.00	Aug 21	$0.14	$2.36	16.86
$92.00	$93.00	$94.00	Jul 10	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.18, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$110.00	1:2	Aug 7	-$0.18	$4.82
$102.00	$105.00	1:2	Jul 10	-$0.03	$2.97
$107.00	$110.00	1:2	Jul 17	-$0.10	$2.90
$80.00	$86.00	1:2	Jul 10	-$3.50	$2.50
$103.00	$105.00	1:2	Jul 31	-$0.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$77.50	1:2	Aug 21	-$0.36	$2.14
$82.50	$80.00	1:2	Aug 21	-$0.37	$2.13
$85.00	$82.50	1:2	Aug 21	-$0.48	$2.02
$82.00	$80.00	1:2	Jul 17	-$0.13	$1.87
$87.50	$85.00	1:2	Aug 21	-$0.63	$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.26%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$97.50	Aug 21	$3.10	0.42	2.4%	3.26%	5.69%	20	2.3K
$96.00	Aug 7	$2.80	0.47	0.9%	2.94%	3.80%	--	18
$96.00	Jul 31	$2.50	0.45	0.9%	2.63%	3.49%	1	40
$97.00	Aug 7	$2.45	0.44	1.9%	2.57%	4.49%	--	25
$96.00	Jul 24	$2.40	0.44	0.9%	2.52%	3.38%	--	160
$98.00	Aug 14	$2.35	0.39	3.0%	2.47%	5.43%	1	3
$100.00	Aug 21	$2.25	0.34	5.1%	2.36%	7.43%	95	3.2K
$97.00	Jul 31	$2.15	0.41	1.9%	2.26%	4.17%	1	8
$97.00	Jul 24	$2.00	0.39	1.9%	2.10%	4.01%	10	40
$96.00	Jul 17	$1.90	0.46	0.9%	2.00%	2.86%	10	486

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,247

Total Puts 3,572

Put/Call Ratio 1.10

Net Difference -325

Prior's Put/Call Breakdown

Total Calls 6,490

Total Puts 4,278

Put/Call Ratio 0.66

Net Difference 2,212

Prior 7-Day Put/Call Summary

Total Calls 44,807

Total Puts 24,279

Average Put/Call Ratio 0.63

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card