ABT - Options Database

ABT

ABBOTT LABS

$99.89 +11.90%

(7/16 09:35) ◀

Thursday, July 16, 2026 (9:40am)

▶ (7/16 09:45)

◀ 7/16 09:40 ▶

Option Volume

Detail

ℹ

Current (07/16 9:40am) 11,464

Calls: 9,835 (86%)

Puts: 1,629 (14%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: -12.79% (Calls)

Puts: -76.91% (Puts)

Prior 7-Day Total 82,441

Calls: 42,058 (51%)

Puts: 40,383 (49%)

Prior 7-Day Average 20,610

Calls: 6,008 (51%)

Puts: 5,769 (49%)

Current vs Prior 7-Day Avg -44.38%

Calls: +63.69%

Puts: -71.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:40am) $4.60M

Calls: $4.46M (97%)

Puts: $134.2K (3%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: +48.84%

Puts: -90.58%

Prior 7-Day Total $21.27M

Calls: $9.78M (46%)

Puts: $11.49M (54%)

Prior 7-Day Average $5.32M

Calls: $1.40M (46%)

Puts: $1.64M (54%)

Current vs Prior 7-Day Avg -13.51%

Calls: +219.68%

Puts: -91.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:40am) 0.17

Prior 1.00

Current vs Prior -83.44%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -79.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:40am) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 829,800

Calls: 452,119 (54%)

Puts: 377,681 (46%)

Prior 7-Day Average 207,450

Calls: 113,029 (54%)

Puts: 94,420 (46%)

Current vs Prior 7-Day Avg +19.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.43% | 5.11%3.43% | 9.96%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -41.61% | -23.43%-41.61% | -5.76%

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

Current vs 7-Day Avg -21.54% | -5.41%-41.61% | -5.76%

Prior 7-Day Eod 5.88% | 6.67%5.68% | 10.70%

Current vs 7-Day Eod -41.61% | -23.43%-39.54% | -6.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.87% | 43.52%

Calls: 5.26% | 37.04%

Puts: 42.48% | 50.00%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +258.41% | +301.85%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg +17.07% | +276.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($4.46M) vs puts ($134.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (9,835 calls vs 1,629 puts). P/C ratio dropping 83% - 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
09:40	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.3%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	1.85	1.95	$1.90	5.3%	213	0.60	95
$91.00	Jul 24	8.80	9.30	$9.05	5.5%	38	0.89	66
$95.00	Jul 17	4.80	5.10	$4.95	6.1%	854	0.92	3.5K
$94.00	Jul 17	5.80	6.20	$6.00	6.7%	120	0.92	835
$100.00	Aug 21	4.00	4.30	$4.15	7.2%	178	0.49	3.2K

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 $0.88, cheapest $0.88)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	0.80	0.95	$0.88	17.0%	15	0.16	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	17.70	20.40	$19.05	14.2%	--	1.00	17
$82.50	Jul 17	15.30	17.80	$16.55	15.1%	2	1.00	2
$85.00	Jul 17	13.60	15.40	$14.50	12.4%	211	1.00	424
$86.00	Jul 17	11.80	14.20	$13.00	18.5%	--	1.00	17
$87.00	Jul 17	10.70	13.20	$11.95	20.9%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	14.90	17.40	$16.15	15.5%	--	0.93	145
$110.00	Aug 21	10.30	12.80	$11.55	21.6%	--	0.84	1.8K
$103.00	Jul 24	3.60	5.60	$4.60	43.5%	10	0.77	--
$102.00	Jul 17	2.40	4.90	$3.65	68.5%	10	0.71	3
$105.00	Aug 21	6.50	8.10	$7.30	21.9%	2	0.69	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 9.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.35	1.50	$1.43	10.5%	1.4K	0.48	3.0K
$105.00	Jul 17	0.15	0.20	$0.18	27.8%	983	0.07	415
$105.00	Aug 21	1.60	2.25	$1.93	33.7%	874	0.31	2.4K
$95.00	Jul 17	4.80	5.10	$4.95	6.1%	854	0.92	3.5K
$92.50	Jul 17	7.00	8.00	$7.50	13.3%	309	0.89	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.30	0.45	$0.38	39.5%	124	0.07	2.5K
$82.50	Jul 17	0.00	0.05	$0.03	166.7%	119	0.01	998
$88.00	Jul 17	0.00	0.05	$0.03	166.7%	119	0.01	726
$85.00	Jul 17	0.00	0.05	$0.03	166.7%	71	0.01	1.2K
$86.00	Jul 17	0.00	0.05	$0.03	166.7%	70	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. 52 strikes (avg 136.1%, max 307.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 21	158.0%	38.8%	307.3%	--	126
$115.00	Jul 17	Aug 21	114.9%	30.9%	271.6%	24	1.5K
$82.50	Jul 17	Aug 21	138.2%	39.5%	250.1%	5	68
$85.00	Jul 17	Aug 21	118.9%	34.9%	240.5%	214	893
$92.50	Jul 17	Aug 21	104.2%	31.9%	226.3%	332	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	137.9%	39.5%	249.5%	163	1.6K
$85.00	Jul 17	Aug 21	118.6%	34.9%	239.8%	195	3.7K
$92.50	Jul 17	Aug 21	104.2%	32.3%	222.6%	40	1.1K
$80.00	Jul 17	Aug 28	157.7%	51.7%	205.1%	36	1.8K
$93.00	Jul 17	Aug 7	105.5%	35.6%	196.4%	17	383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 19.00, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$110.00	Jul 24	$0.20	$3.80	$0.20	19.00	$106.20
$105.00	$110.00	Aug 7	$0.35	$4.65	$0.35	13.29	$105.35
$110.00	$115.00	Aug 7	$0.43	$4.57	$0.43	10.63	$110.43
$102.00	$103.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.10
$104.00	$105.00	Aug 7	$0.10	$0.90	$0.10	9.00	$104.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$92.00	Jul 31	$0.10	$1.90	$0.10	19.00	$93.90
$88.00	$80.00	Aug 28	$0.45	$7.55	$0.45	16.78	$87.55
$82.50	$80.00	Aug 21	$0.17	$2.33	$0.17	13.71	$82.33
$93.00	$90.00	Aug 7	$0.25	$2.75	$0.25	11.00	$92.75
$95.00	$94.00	Jul 31	$0.10	$0.90	$0.10	9.00	$94.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 11.50, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$87.50	Aug 21	$2.30	$2.30	$0.20	11.50	$87.30
$98.00	$99.00	Jul 17	$0.90	$0.90	$0.10	9.00	$98.90
$82.50	$85.00	Aug 21	$2.20	$2.20	$0.30	7.33	$84.70
$93.00	$95.00	Aug 14	$1.75	$1.75	$0.25	7.00	$94.75
$90.00	$91.00	Jul 24	$0.85	$0.85	$0.15	5.67	$90.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 21	$4.60	$4.60	$0.40	11.50	$110.40
$88.00	$87.00	Jul 31	$0.85	$0.85	$0.15	5.67	$87.15
$110.00	$105.00	Aug 21	$4.25	$4.25	$0.75	5.67	$105.75
$103.00	$100.00	Jul 24	$2.20	$2.20	$0.80	2.75	$100.80
$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. 45 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.07	75.5%	37.7%
$87.00	Jul 17	Jul 24	$0.10	103.5%	90.4%
$98.00	Jul 17	Jul 24	$0.10	61.1%	49.4%
$93.00	Jul 17	Jul 24	$0.15	105.5%	61.8%
$104.00	Jul 17	Jul 24	$0.15	78.5%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 17	Jul 24	$0.05	141.8%	64.7%
$89.00	Jul 17	Jul 24	$0.12	87.9%	52.1%
$81.00	Jul 17	Jul 24	$0.25	149.8%	86.2%
$82.50	Jul 17	Aug 21	$0.32	137.9%	39.5%
$91.00	Jul 17	Jul 24	$0.45	74.3%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.96% of stock, avg 9.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 17	$1.43	$1.53	$2.96	$97.04	$102.96	2.96%
$99.00	Jul 17	$1.90	$1.13	$3.03	$95.97	$102.03	3.03%
$97.50	Jul 17	$2.78	$0.60	$3.38	$94.12	$100.88	3.38%
$98.00	Jul 17	$2.80	$0.68	$3.48	$94.52	$101.48	3.48%
$97.00	Jul 17	$3.35	$0.65	$4.00	$93.00	$101.00	4.00%
$102.00	Jul 17	$0.65	$3.65	$4.30	$97.70	$106.30	4.30%
$96.00	Jul 17	$3.95	$0.40	$4.35	$91.65	$100.35	4.35%
$99.00	Jul 24	$2.70	$1.90	$4.60	$94.40	$103.60	4.61%
$100.00	Jul 24	$2.20	$2.40	$4.60	$95.40	$104.60	4.61%
$95.00	Jul 17	$4.95	$0.13	$5.08	$89.92	$100.08	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.73% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.00	Jul 17	$0.33	$0.40	$0.73	$95.27	$103.73
$104.00	$96.00	Jul 17	$0.48	$0.40	$0.88	$95.12	$104.88
$115.00	$87.50	Aug 21	$0.28	$0.63	$0.91	$86.59	$115.91
$103.00	$97.50	Jul 17	$0.33	$0.60	$0.93	$96.57	$103.93
$103.00	$97.00	Jul 17	$0.33	$0.65	$0.98	$96.02	$103.98
$103.00	$98.00	Jul 17	$0.33	$0.68	$1.01	$96.99	$104.01
$102.00	$96.00	Jul 17	$0.65	$0.40	$1.05	$94.95	$103.05
$104.00	$97.50	Jul 17	$0.48	$0.60	$1.08	$96.42	$105.08
$104.00	$97.00	Jul 17	$0.48	$0.65	$1.13	$95.87	$105.13
$104.00	$98.00	Jul 17	$0.48	$0.68	$1.16	$96.84	$105.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 24.00, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
89/90	92/95	Aug 28	$2.88	$0.12	24.00	$87.12	$94.88
85/88	90/92	Aug 21	$2.35	$0.15	15.67	$85.15	$92.35
80/82	96/97	Aug 7	$1.85	$0.15	12.33	$80.15	$97.85
80/82	90/92	Aug 21	$2.27	$0.23	9.87	$80.23	$92.27
83/85	93/94	Aug 7	$1.80	$0.20	9.00	$83.20	$94.80
93/94	99/100	Aug 7	$0.90	$0.10	9.00	$93.10	$99.90
85/88	92/95	Aug 21	$2.25	$0.25	9.00	$85.25	$94.75
88/90	92/95	Aug 21	$2.25	$0.25	9.00	$87.75	$94.75
80/82	95/96	Aug 7	$1.75	$0.25	7.00	$80.25	$96.75
80/82	92/95	Aug 21	$2.17	$0.33	6.58	$80.33	$94.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.10	$2.40	24.00
$91.00	$92.00	$93.00	Jul 24	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Aug 7	$0.05	$0.95	19.00
$96.00	$98.00	$100.00	Aug 14	$0.10	$1.90	19.00
$89.00	$90.00	$91.00	Jul 17	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.50	$95.00	Aug 21	$0.08	$2.42	30.25
$86.00	$87.00	$88.00	Jul 24	$0.06	$0.94	15.67
$105.00	$110.00	$115.00	Aug 21	$0.35	$4.65	13.29
$95.00	$97.00	$99.00	Jul 24	$0.15	$1.85	12.33
$82.50	$85.00	$87.50	Aug 21	$0.22	$2.28	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.40, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Jul 17	-$0.07	$4.93
$110.00	$115.00	1:2	Aug 7	-$0.27	$4.73
$105.00	$110.00	1:2	Jul 31	-$0.67	$4.33
$105.00	$110.00	1:2	Aug 7	-$0.78	$4.22
$107.00	$110.00	1:2	Jul 17	-$0.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$80.00	1:2	Aug 28	-$0.40	$7.60
$95.00	$90.00	1:2	Aug 28	-$1.04	$3.96
$105.00	$100.00	1:2	Aug 21	-$2.10	$2.90
$103.00	$100.00	1:2	Jul 24	-$0.20	$2.80
$82.50	$80.00	1:2	Aug 21	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.00%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$4.00	0.49	0.1%	4.00%	4.11%	178	3.2K
$100.00	Aug 28	$4.00	0.51	0.1%	4.00%	4.11%	6	33
$100.00	Aug 14	$3.00	0.49	0.1%	3.00%	3.11%	121	122
$100.00	Aug 7	$2.45	0.48	0.1%	2.45%	2.56%	6	41
$100.00	Jul 31	$2.20	0.49	0.1%	2.20%	2.31%	3	300
$100.00	Jul 24	$2.05	0.49	0.1%	2.05%	2.16%	40	754
$105.00	Aug 21	$1.60	0.31	5.1%	1.60%	6.72%	874	2.4K
$100.00	Jul 17	$1.35	0.48	0.1%	1.35%	1.46%	1.4K	3.0K
$101.00	Aug 14	$1.10	0.43	1.1%	1.10%	2.21%	--	32
$101.00	Jul 31	$1.00	0.41	1.1%	1.00%	2.11%	1	60

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 9,835

Total Puts 1,629

Put/Call Ratio 0.17

Net Difference 8,206

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 42,058

Total Puts 40,383

Average Put/Call Ratio 0.82

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