ABT - Options Database

ABT

ABBOTT LABS

$100.28 +12.33%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 15,388

Calls: 13,279 (86%)

Puts: 2,109 (14%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: +17.74% (Calls)

Puts: -70.11% (Puts)

Prior 7-Day Total 93,905

Calls: 51,893 (55%)

Puts: 42,012 (45%)

Prior 7-Day Average 18,781

Calls: 7,413 (55%)

Puts: 6,001 (45%)

Current vs Prior 7-Day Avg -18.07%

Calls: +79.12%

Puts: -64.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $5.82M

Calls: $5.65M (97%)

Puts: $164.2K (3%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: +88.49%

Puts: -88.48%

Prior 7-Day Total $25.87M

Calls: $14.24M (55%)

Puts: $11.63M (45%)

Prior 7-Day Average $5.17M

Calls: $2.03M (55%)

Puts: $1.66M (45%)

Current vs Prior 7-Day Avg +12.46%

Calls: +177.91%

Puts: -90.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.16

Prior 1.00

Current vs Prior -84.12%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -77.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,077,227

Calls: 595,167 (55%)

Puts: 482,060 (45%)

Prior 7-Day Average 215,445

Calls: 119,033 (55%)

Puts: 96,412 (45%)

Current vs Prior 7-Day Avg +14.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.22% | 5.71%4.22% | 11.32%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -28.27% | -14.31%-28.27% | +7.08%

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

Current vs 7-Day Avg -3.61% | +5.86%-28.27% | +7.08%

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

Current vs 7-Day Eod -28.27% | -14.31%-25.73% | +5.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.58% | 50.09%

Calls: 22.15% | 31.51%

Puts: 19.01% | 68.66%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +209.01% | +362.51%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg +0.93% | +333.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($5.65M) vs puts ($164.2K). Extreme bullish P/C ratio of 0.16 - heavy call buying (13,279 calls vs 2,109 puts). P/C ratio dropping 84% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.9%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	15.30	16.30	$15.80	6.3%	6	0.94	469
$88.00	Jul 17	12.00	12.80	$12.40	6.5%	55	0.99	93
$87.50	Aug 21	13.20	14.10	$13.65	6.6%	12	0.90	708
$90.00	Jul 17	9.80	10.50	$10.15	6.9%	159	0.99	2.2K
$90.00	Aug 21	11.00	11.80	$11.40	7.0%	138	0.86	2.0K

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	13.50	15.90	$14.70	16.3%	1	1.00	9
$88.00	Jul 24	10.60	13.20	$11.90	21.8%	2	1.00	55
$89.00	Jul 24	11.00	11.90	$11.45	7.9%	103	1.00	409
$82.50	Jul 17	16.00	18.40	$17.20	14.0%	2	0.99	2
$85.00	Jul 17	14.40	15.90	$15.15	9.9%	221	0.99	424

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	19.00	21.60	$20.30	12.8%	--	0.93	22
$115.00	Aug 21	14.30	16.70	$15.50	15.5%	--	0.90	145
$110.00	Aug 21	9.90	12.20	$11.05	20.8%	1	0.81	1.8K
$103.00	Jul 24	3.40	5.60	$4.50	48.9%	10	0.69	--
$102.00	Jul 17	2.15	4.50	$3.33	70.6%	10	0.68	3

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 12.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.40	1.75	$1.58	22.2%	1.9K	0.54	3.0K
$105.00	Jul 17	0.15	0.25	$0.20	50.0%	1.1K	0.11	415
$95.00	Jul 17	5.20	5.80	$5.50	10.9%	972	0.95	3.5K
$105.00	Aug 21	2.00	2.40	$2.20	18.2%	887	0.34	2.4K
$102.00	Jul 17	0.60	0.85	$0.73	34.2%	665	0.32	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.25	0.40	$0.33	45.5%	134	0.06	2.5K
$88.00	Jul 17	0.00	0.05	$0.03	166.7%	127	0.01	726
$82.50	Jul 17	0.00	0.05	$0.03	166.7%	119	0.01	998
$87.50	Aug 21	0.45	0.70	$0.57	43.9%	90	0.10	1.1K
$86.00	Jul 17	0.00	0.05	$0.03	166.7%	79	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 134.9%, max 297.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 21	128.7%	32.4%	297.2%	66	1.5K
$82.50	Jul 17	Aug 21	142.0%	36.7%	286.9%	5	68
$115.00	Jul 17	Aug 21	112.2%	31.4%	257.2%	32	1.5K
$85.00	Jul 17	Aug 21	122.5%	35.6%	243.9%	227	893
$92.50	Jul 17	Aug 21	108.2%	32.6%	232.1%	347	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	142.0%	36.7%	286.9%	182	1.6K
$85.00	Jul 17	Aug 21	122.5%	35.6%	243.9%	208	3.7K
$92.50	Jul 17	Aug 21	108.2%	32.6%	232.1%	40	1.1K
$88.00	Jul 17	Aug 28	99.3%	30.2%	228.6%	137	743
$86.00	Jul 17	Aug 14	114.9%	36.6%	214.0%	99	644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 21.73, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.22	$4.78	$0.22	21.73	$115.22
$105.00	$110.00	Aug 7	$0.30	$4.70	$0.30	15.67	$105.30
$106.00	$110.00	Jul 24	$0.27	$3.73	$0.27	13.81	$106.27
$102.00	$103.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.10
$110.00	$115.00	Aug 7	$0.50	$4.50	$0.50	9.00	$110.50

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
$85.00	$82.50	Aug 21	$0.13	$2.37	$0.13	18.23	$84.87
$90.00	$87.50	Aug 21	$0.18	$2.32	$0.18	12.89	$89.82
$87.50	$85.00	Aug 21	$0.24	$2.26	$0.24	9.42	$87.26
$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. 114 found (best R:R 24.00, avg 2.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$87.00	$89.00	Aug 14	$1.85	$1.85	$0.15	12.33	$88.85
$85.00	$87.00	Jul 24	$1.80	$1.80	$0.20	9.00	$86.80
$101.00	$102.00	Jul 31	$0.90	$0.90	$0.10	9.00	$101.90
$87.50	$90.00	Aug 21	$2.25	$2.25	$0.25	9.00	$89.75
$85.00	$87.50	Aug 21	$2.15	$2.15	$0.35	6.14	$87.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Aug 21	$4.80	$4.80	$0.20	24.00	$115.20
$115.00	$110.00	Aug 21	$4.45	$4.45	$0.55	8.09	$110.55
$90.00	$89.00	Aug 28	$0.83	$0.83	$0.17	4.88	$89.17
$88.00	$87.00	Jul 31	$0.82	$0.82	$0.18	4.56	$87.18
$87.00	$86.00	Aug 14	$0.80	$0.80	$0.20	4.00	$86.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 17	Jul 24	$0.05	69.4%	51.8%
$110.00	Jul 17	Jul 24	$0.10	72.9%	38.5%
$89.00	Jul 17	Jul 24	$0.15	92.2%	41.8%
$87.00	Jul 17	Jul 24	$0.20	107.4%	91.5%
$94.00	Jul 17	Jul 24	$0.20	73.5%	48.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 17	Jul 24	$0.05	145.6%	65.7%
$89.00	Jul 17	Jul 24	$0.05	92.2%	41.8%
$88.00	Jul 17	Jul 24	$0.07	99.3%	47.5%
$82.50	Jul 17	Aug 21	$0.17	142.0%	36.7%
$81.00	Jul 17	Jul 24	$0.25	153.5%	87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.75% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 17	$2.08	$0.68	$2.76	$96.24	$101.76	2.75%
$100.00	Jul 17	$1.58	$1.27	$2.85	$97.15	$102.85	2.84%
$98.00	Jul 17	$2.88	$0.60	$3.48	$94.52	$101.48	3.47%
$97.00	Jul 17	$3.35	$0.33	$3.68	$93.32	$100.68	3.67%
$97.50	Jul 17	$3.20	$0.48	$3.68	$93.82	$101.18	3.67%
$102.00	Jul 17	$0.73	$3.33	$4.06	$97.94	$106.06	4.05%
$99.00	Jul 24	$2.75	$1.83	$4.58	$94.42	$103.58	4.57%
$100.00	Jul 24	$2.38	$2.33	$4.71	$95.29	$104.71	4.70%
$96.00	Jul 17	$4.60	$0.15	$4.75	$91.25	$100.75	4.74%
$95.00	Jul 17	$5.50	$0.08	$5.58	$89.42	$100.58	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.53% of stock, avg 2.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$97.00	Jul 17	$0.20	$0.33	$0.53	$96.47	$105.53
$104.00	$97.00	Jul 17	$0.30	$0.33	$0.63	$96.37	$104.63
$105.00	$97.50	Jul 17	$0.20	$0.48	$0.68	$96.82	$105.68
$103.00	$97.00	Jul 17	$0.45	$0.33	$0.78	$96.22	$103.78
$104.00	$97.50	Jul 17	$0.30	$0.48	$0.78	$96.72	$104.78
$105.00	$98.00	Jul 17	$0.20	$0.60	$0.80	$97.20	$105.80
$105.00	$99.00	Jul 17	$0.20	$0.68	$0.88	$98.12	$105.88
$104.00	$98.00	Jul 17	$0.30	$0.60	$0.90	$97.10	$104.90
$103.00	$97.50	Jul 17	$0.45	$0.48	$0.93	$96.57	$103.93
$104.00	$99.00	Jul 17	$0.30	$0.68	$0.98	$98.02	$104.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 21.73, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/88	90/92	Aug 21	$2.39	$0.11	21.73	$85.11	$92.39
82/85	88/90	Aug 21	$2.38	$0.12	19.83	$82.62	$89.88
92/95	98/100	Aug 21	$2.37	$0.13	18.23	$92.63	$99.87
82/85	90/92	Aug 21	$2.28	$0.22	10.36	$82.72	$92.28
91/92	93/94	Jul 24	$0.87	$0.13	6.69	$91.13	$93.87
91/92	94/95	Jul 24	$0.87	$0.13	6.69	$91.13	$94.87
91/92	95/96	Jul 24	$0.87	$0.13	6.69	$91.13	$95.87
90/92	95/98	Aug 21	$2.13	$0.37	5.76	$90.37	$97.13
89/90	92/93	Jul 31	$0.85	$0.15	5.67	$89.15	$92.85
88/89	95/96	Aug 28	$0.85	$0.15	5.67	$88.15	$95.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.10	$2.40	24.00
$103.00	$104.00	$105.00	Jul 17	$0.05	$0.95	19.00
$95.00	$97.50	$100.00	Aug 21	$0.15	$2.35	15.67
$110.00	$115.00	$120.00	Aug 21	$0.31	$4.69	15.13
$101.00	$102.00	$103.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$97.00	$99.00	Jul 24	$0.08	$1.92	24.00
$82.50	$85.00	$87.50	Aug 21	$0.11	$2.39	21.73
$110.00	$115.00	$120.00	Aug 21	$0.35	$4.65	13.29
$87.00	$88.00	$89.00	Aug 7	$0.09	$0.91	10.11
$100.00	$105.00	$110.00	Aug 21	$0.50	$4.50	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.58, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$120.00	1:2	Jul 31	-$1.58	$8.42
$115.00	$120.00	1:2	Jul 17	-$0.01	$4.99
$110.00	$115.00	1:2	Jul 17	-$0.07	$4.93
$100.00	$105.00	1:2	Aug 21	-$0.15	$4.85
$110.00	$115.00	1:2	Aug 7	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.20	$4.80
$95.00	$90.00	1:2	Aug 28	-$0.78	$4.22
$103.00	$100.00	1:2	Jul 24	-$0.16	$2.84
$85.00	$82.50	1:2	Aug 21	-$0.07	$2.43
$93.00	$90.00	1:2	Aug 7	-$0.58	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 2.19%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Jul 31	$2.20	0.44	0.7%	2.19%	2.91%	1	60
$105.00	Aug 21	$2.00	0.34	4.7%	1.99%	6.70%	887	2.4K
$101.00	Jul 24	$1.60	0.44	0.7%	1.60%	2.31%	17	76
$101.00	Aug 14	$1.50	0.45	0.7%	1.50%	2.21%	--	32
$102.00	Jul 24	$1.25	0.38	1.7%	1.25%	2.96%	75	57
$104.00	Aug 14	$1.20	0.34	3.7%	1.20%	4.91%	2	5
$101.00	Aug 7	$1.05	0.45	0.7%	1.05%	1.77%	--	17
$101.00	Jul 17	$0.95	0.43	0.7%	0.95%	1.67%	451	283
$105.00	Jul 31	$0.85	0.26	4.7%	0.85%	5.55%	17	211
$105.00	Aug 14	$0.85	0.30	4.7%	0.85%	5.55%	1	72

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 13,279

Total Puts 2,109

Put/Call Ratio 0.16

Net Difference 11,170

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 51,893

Total Puts 42,012

Average Put/Call Ratio 0.69

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