ABT - Options Database

ABT

ABBOTT LABS

$99.00 +10.90%

(7/15 18:00) ◀

Thursday, July 16, 2026 (9:35am)

▶ (7/16 09:40)

◀ 7/16 09:35 ▶

Option Volume

Detail

ℹ

Current (07/16 9:35am) 5,422

Calls: 4,331 (80%)

Puts: 1,091 (20%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: -61.60% (Calls)

Puts: -84.54% (Puts)

Prior 7-Day Total 77,019

Calls: 37,727 (49%)

Puts: 39,292 (51%)

Prior 7-Day Average 25,673

Calls: 5,389 (49%)

Puts: 5,613 (51%)

Current vs Prior 7-Day Avg -78.88%

Calls: -19.64%

Puts: -80.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:35am) $2.51M

Calls: $2.42M (96%)

Puts: $91.6K (4%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: -19.37%

Puts: -93.57%

Prior 7-Day Total $18.76M

Calls: $7.36M (39%)

Puts: $11.40M (61%)

Prior 7-Day Average $6.25M

Calls: $1.05M (39%)

Puts: $1.63M (61%)

Current vs Prior 7-Day Avg -59.86%

Calls: +130.09%

Puts: -94.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:35am) 0.25

Prior 1.00

Current vs Prior -74.81%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -75.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:35am) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 582,373

Calls: 309,071 (53%)

Puts: 273,302 (47%)

Prior 7-Day Average 194,124

Calls: 103,023 (53%)

Puts: 91,100 (47%)

Current vs Prior 7-Day Avg +27.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.91% | 5.10%2.91% | 9.65%

Prior 2.22% | 3.71%5.88% | 10.57%

Current vs Prior +31.27% | +37.58%-50.53% | -8.74%

Prior 7-Day Avg 4.38% | 5.40%5.88% | 10.57%

Current vs 7-Day Avg -33.53% | -5.49%-50.53% | -8.74%

Prior 7-Day Eod 2.22% | 3.71%5.68% | 10.70%

Current vs 7-Day Eod +31.27% | +37.58%-48.78% | -9.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.26% | 61.44%

Calls: 6.90% | 95.65%

Puts: 11.62% | 27.23%

Prior 33.65% | 12.71%

Calls: 37.63% | 11.76%

Puts: 29.66% | 13.66%

Current vs Prior -72.48% | +383.40%

Prior 7-Day Avg 27.25% | 11.93%

Calls: 26.91% | 10.50%

Puts: 27.59% | 13.36%

Current vs 7-Day Avg -66.02% | +415.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($2.42M) vs puts ($91.6K). Extreme bullish P/C ratio of 0.25 - heavy call buying (4,331 calls vs 1,091 puts). P/C ratio dropping 75% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 6 of results (avg 7.6%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 17	9.80	10.40	$10.10	5.9%	220	0.94	1.2K
$99.00	Jul 17	1.40	1.50	$1.45	6.9%	126	0.49	95
$85.00	Jul 17	13.60	14.60	$14.10	7.1%	211	1.00	424
$92.50	Jul 17	6.20	6.70	$6.45	7.8%	105	0.89	1.9K
$89.00	Jul 24	9.70	10.50	$10.10	7.9%	75	0.93	409

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.90	1.05	$0.98	15.3%	352	0.38	3.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	17.10	19.90	$18.50	15.1%	--	1.00	17
$82.50	Jul 17	14.60	17.80	$16.20	19.8%	2	1.00	2
$85.00	Jul 17	13.60	14.60	$14.10	7.1%	211	1.00	424
$86.00	Jul 17	11.10	14.00	$12.55	23.1%	--	1.00	17
$87.50	Jul 17	9.60	12.10	$10.85	23.0%	34	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	15.40	17.90	$16.65	15.0%	--	0.95	145
$110.00	Aug 21	10.90	13.30	$12.10	19.8%	--	0.86	1.8K
$105.00	Aug 21	7.00	9.20	$8.10	27.2%	1	0.72	1.1K
$100.00	Jul 17	1.60	3.30	$2.45	69.4%	3	0.62	48
$100.00	Jul 24	2.40	3.20	$2.80	28.6%	2	0.59	19

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 4.7K, top 623)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	3.90	4.60	$4.25	16.5%	623	0.87	3.5K
$105.00	Aug 21	1.25	1.90	$1.58	41.1%	529	0.27	2.4K
$100.00	Jul 17	0.90	1.05	$0.98	15.3%	352	0.38	3.0K
$89.00	Jul 17	9.80	10.40	$10.10	5.9%	220	0.94	1.2K
$85.00	Jul 17	13.60	14.60	$14.10	7.1%	211	1.00	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	0.00	0.10	$0.05	200.0%	112	0.02	726
$82.50	Jul 17	0.00	0.05	$0.03	166.7%	109	0.01	998
$85.00	Aug 21	0.30	0.50	$0.40	50.0%	80	0.08	2.5K
$92.00	Jul 17	0.00	0.15	$0.08	187.5%	60	0.04	580
$86.00	Jul 17	0.00	0.05	$0.03	166.7%	50	0.01	612

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 148.4%, max 322.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 21	167.0%	39.5%	322.8%	--	126
$115.00	Jul 17	Aug 21	121.7%	29.2%	316.7%	21	1.5K
$82.50	Jul 17	Aug 21	132.4%	38.2%	247.0%	5	68
$85.00	Jul 17	Aug 21	113.1%	34.1%	231.6%	214	893
$87.00	Jul 17	Aug 28	121.5%	39.5%	207.4%	1	23

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	132.4%	38.2%	247.0%	137	1.6K
$85.00	Jul 17	Aug 21	113.1%	34.1%	231.6%	122	3.7K
$80.00	Jul 17	Aug 28	167.0%	53.4%	212.8%	14	1.8K
$92.50	Jul 17	Aug 21	94.3%	32.6%	189.3%	31	1.1K
$89.00	Jul 17	Aug 28	103.4%	36.0%	186.9%	25	787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 35.36, avg 3.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Aug 7	$0.25	$4.75	$0.25	19.00	$105.25
$105.00	$110.00	Jul 24	$0.32	$4.68	$0.32	14.62	$105.32
$110.00	$115.00	Aug 21	$0.42	$4.58	$0.42	10.90	$110.42
$101.00	$104.00	Aug 14	$0.35	$2.65	$0.35	7.57	$101.35
$93.00	$94.00	Jul 31	$0.15	$0.85	$0.15	5.67	$93.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$88.00	$80.00	Aug 28	$0.22	$7.78	$0.22	35.36	$87.78
$82.50	$80.00	Aug 21	$0.12	$2.38	$0.12	19.83	$82.38
$94.00	$92.00	Jul 31	$0.10	$1.90	$0.10	19.00	$93.90
$90.00	$87.50	Aug 21	$0.27	$2.23	$0.27	8.26	$89.73
$95.00	$94.00	Jul 31	$0.13	$0.87	$0.13	6.69	$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 19.00, avg 1.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$89.00	Aug 28	$1.90	$1.90	$0.10	19.00	$88.90
$93.00	$95.00	Aug 14	$1.85	$1.85	$0.15	12.33	$94.85
$80.00	$82.50	Jul 17	$2.30	$2.30	$0.20	11.50	$82.30
$94.00	$95.00	Jul 24	$0.90	$0.90	$0.10	9.00	$94.90
$90.00	$92.00	Aug 28	$1.80	$1.80	$0.20	9.00	$91.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 21	$4.55	$4.55	$0.45	10.11	$110.45
$88.00	$87.00	Jul 31	$0.85	$0.85	$0.15	5.67	$87.15
$110.00	$105.00	Aug 21	$4.00	$4.00	$1.00	4.00	$106.00
$90.00	$89.00	Jul 24	$0.68	$0.68	$0.32	2.13	$89.32
$87.00	$86.00	Aug 7	$0.65	$0.65	$0.35	1.86	$86.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.73, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 17	Jul 24	$0.10	75.0%	69.8%
$115.00	Jul 17	Aug 21	$0.13	121.7%	29.2%
$87.00	Jul 17	Jul 24	$0.15	121.5%	85.1%
$110.00	Jul 17	Jul 24	$0.15	82.0%	46.4%
$82.50	Jul 17	Aug 21	$0.20	132.4%	38.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 17	Jul 24	$0.20	128.5%	70.9%
$81.00	Jul 17	Jul 24	$0.23	158.4%	82.5%
$89.00	Jul 17	Jul 24	$0.30	103.4%	54.3%
$82.50	Jul 17	Aug 21	$0.32	132.4%	38.2%
$100.00	Jul 17	Jul 24	$0.35	61.7%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.93% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$98.00	Jul 17	$1.70	$1.20	$2.90	$95.10	$100.90	2.93%
$97.50	Jul 17	$2.15	$1.27	$3.42	$94.08	$100.92	3.45%
$100.00	Jul 17	$0.98	$2.45	$3.43	$96.57	$103.43	3.46%
$96.00	Jul 17	$3.13	$0.70	$3.83	$92.17	$99.83	3.87%
$100.00	Jul 24	$1.63	$2.80	$4.43	$95.57	$104.43	4.47%
$95.00	Jul 17	$4.25	$0.22	$4.47	$90.53	$99.47	4.52%
$97.00	Jul 31	$2.98	$1.90	$4.88	$92.12	$101.88	4.93%
$97.00	Jul 24	$3.10	$1.93	$5.03	$91.97	$102.03	5.08%
$94.00	Jul 17	$4.85	$0.25	$5.10	$88.90	$99.10	5.15%
$95.00	Jul 24	$4.65	$0.85	$5.50	$89.50	$100.50	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.56% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$95.00	Jul 17	$0.33	$0.22	$0.55	$94.45	$102.55
$103.00	$95.00	Jul 17	$0.38	$0.22	$0.60	$94.40	$103.60
$102.00	$93.00	Jul 17	$0.33	$0.38	$0.71	$92.29	$102.71
$103.00	$93.00	Jul 17	$0.38	$0.38	$0.76	$92.24	$103.76
$101.00	$95.00	Jul 17	$0.55	$0.22	$0.77	$94.23	$101.77
$101.00	$93.00	Jul 17	$0.55	$0.38	$0.93	$92.07	$101.93
$102.00	$96.00	Jul 17	$0.33	$0.70	$1.03	$94.97	$103.03
$103.00	$96.00	Jul 17	$0.38	$0.70	$1.08	$94.92	$104.08
$100.00	$95.00	Jul 17	$0.98	$0.22	$1.20	$93.80	$101.20
$101.00	$96.00	Jul 17	$0.55	$0.70	$1.25	$94.75	$102.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 12.33, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
83/85	92/94	Aug 7	$1.85	$0.15	12.33	$83.15	$93.85
89/90	95/96	Jul 31	$0.90	$0.10	9.00	$89.10	$95.90
94/95	96/97	Jul 31	$0.90	$0.10	9.00	$94.10	$96.90
95/96	100/101	Aug 7	$0.90	$0.10	9.00	$95.10	$100.90
85/88	90/92	Aug 21	$2.23	$0.27	8.26	$85.27	$92.23
85/88	92/95	Aug 21	$2.23	$0.27	8.26	$85.27	$94.73
83/85	94/95	Aug 7	$1.75	$0.25	7.00	$83.25	$95.75
88/90	92/95	Aug 21	$2.17	$0.33	6.58	$87.83	$94.67
90/92	95/98	Aug 21	$2.17	$0.33	6.58	$90.33	$97.17
82/83	98/99	Jul 31	$0.85	$0.15	5.67	$82.15	$98.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$80.00	$82.50	$85.00	Jul 17	$0.20	$2.30	11.50
$93.00	$94.00	$95.00	Jul 17	$0.10	$0.90	9.00
$105.00	$110.00	$115.00	Aug 21	$0.56	$4.44	7.93
$95.00	$97.50	$100.00	Aug 21	$0.30	$2.20	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.12	$2.38	19.83
$90.00	$91.00	$92.00	Jul 17	$0.05	$0.95	19.00
$86.00	$87.00	$88.00	Jul 24	$0.06	$0.94	15.67
$85.00	$86.00	$87.00	Jul 17	$0.07	$0.93	13.29
$89.00	$90.00	$91.00	Jul 17	$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. 70 found (best net $-0.86, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Jul 17	-$0.07	$4.93
$105.00	$110.00	1:2	Aug 7	-$0.88	$4.12
$95.00	$100.00	1:2	Aug 28	-$1.50	$3.50
$105.00	$110.00	1:2	Jul 31	-$1.66	$3.34
$107.00	$110.00	1:2	Jul 17	-$0.03	$2.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$80.00	1:2	Aug 28	-$0.86	$7.14
$95.00	$90.00	1:2	Aug 28	-$1.04	$3.96
$105.00	$100.00	1:2	Aug 21	-$1.60	$3.40
$87.50	$85.00	1:2	Aug 21	-$0.07	$2.43
$82.50	$80.00	1:2	Aug 21	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.74%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$3.70	0.47	1.0%	3.74%	4.75%	1	33
$100.00	Aug 21	$3.30	0.46	1.0%	3.33%	4.34%	76	3.2K
$100.00	Aug 14	$2.75	0.44	1.0%	2.78%	3.79%	100	122
$99.00	Aug 7	$1.95	0.48	0.0%	1.97%	1.97%	1	4
$99.00	Jul 17	$1.40	0.49	0.0%	1.41%	1.41%	126	95
$105.00	Aug 21	$1.25	0.27	6.1%	1.26%	7.32%	529	2.4K
$99.00	Jul 24	$1.20	0.48	0.0%	1.21%	1.21%	--	269
$100.00	Jul 24	$1.10	0.41	1.0%	1.11%	2.12%	10	754
$100.00	Jul 17	$0.90	0.38	1.0%	0.91%	1.92%	352	3.0K
$100.00	Jul 31	$0.80	0.40	1.0%	0.81%	1.82%	1	300

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 4,331

Total Puts 1,091

Put/Call Ratio 0.25

Net Difference 3,240

Prior's Put/Call Breakdown

Total Calls 11,278

Total Puts 7,056

Put/Call Ratio 1.00

Net Difference 4,222

Prior 7-Day Put/Call Summary

Total Calls 37,727

Total Puts 39,292

Average Put/Call Ratio 1.01

Ratio Trend Falling

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