ABT - Options Database

ABT

ABBOTT LABS

$100.86 +12.98%

(7/16 09:45) ◀

Thursday, July 16, 2026 (9:50am)

▶ (7/16 09:55)

◀ 7/16 09:50 ▶

Option Volume

Detail

ℹ

Current (07/16 9:50am) 18,434

Calls: 15,652 (85%)

Puts: 2,782 (15%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: +38.78% (Calls)

Puts: -60.57% (Puts)

Prior 7-Day Total 109,293

Calls: 65,172 (60%)

Puts: 44,121 (40%)

Prior 7-Day Average 18,215

Calls: 9,310 (60%)

Puts: 6,303 (40%)

Current vs Prior 7-Day Avg +1.20%

Calls: +68.12%

Puts: -55.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:50am) $6.87M

Calls: $6.63M (96%)

Puts: $241.8K (4%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: +121.02%

Puts: -83.04%

Prior 7-Day Total $31.68M

Calls: $19.89M (63%)

Puts: $11.79M (37%)

Prior 7-Day Average $5.28M

Calls: $2.84M (63%)

Puts: $1.68M (37%)

Current vs Prior 7-Day Avg +30.12%

Calls: +133.27%

Puts: -85.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:50am) 0.18

Prior 1.00

Current vs Prior -82.23%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -70.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:50am) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,324,654

Calls: 738,215 (56%)

Puts: 586,439 (44%)

Prior 7-Day Average 220,775

Calls: 123,035 (56%)

Puts: 97,739 (44%)

Current vs Prior 7-Day Avg +12.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.16% | 5.58%4.16% | 11.25%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -29.19% | -16.29%-29.19% | +6.46%

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

Current vs 7-Day Avg -4.85% | +3.42%-29.19% | +6.46%

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

Current vs 7-Day Eod -29.19% | -16.29%-26.68% | +5.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.08% | 52.80%

Calls: 17.14% | 21.74%

Puts: 19.01% | 83.87%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +171.47% | +387.53%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg -11.33% | +356.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($6.63M) vs puts ($241.8K). Extreme bullish P/C ratio of 0.18 - heavy call buying (15,652 calls vs 2,782 puts). P/C ratio dropping 82% - 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
09:50	BULLISH	BULLISH	BULLISH
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 6 of results (avg 6.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	10.70	11.00	$10.85	2.8%	172	1.00	2.2K
$92.50	Jul 17	8.20	8.60	$8.40	4.8%	325	1.00	1.9K
$95.00	Jul 17	5.70	6.00	$5.85	5.1%	1.0K	1.00	3.5K
$89.00	Jul 17	11.50	12.30	$11.90	6.7%	332	1.00	1.2K
$90.00	Aug 21	11.20	12.20	$11.70	8.5%	145	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. 96 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	16.20	18.60	$17.40	13.8%	2	1.00	2
$85.00	Jul 17	14.40	16.20	$15.30	11.8%	221	1.00	424
$86.00	Jul 17	12.70	15.40	$14.05	19.2%	--	1.00	17
$87.00	Jul 17	11.70	14.30	$13.00	20.0%	--	1.00	23
$87.50	Jul 17	11.20	13.90	$12.55	21.5%	35	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	18.70	21.30	$20.00	13.0%	--	0.95	22
$115.00	Aug 21	14.00	16.50	$15.25	16.4%	--	0.90	145
$110.00	Aug 21	9.60	12.10	$10.85	23.0%	1	0.81	1.8K
$102.00	Jul 17	2.00	4.20	$3.10	71.0%	10	0.69	3
$103.00	Jul 24	3.00	5.40	$4.20	57.1%	10	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 15.3K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.60	1.90	$1.75	17.1%	2.8K	0.52	3.0K
$105.00	Jul 17	0.20	0.25	$0.23	21.7%	1.3K	0.11	415
$95.00	Jul 17	5.70	6.00	$5.85	5.1%	1.0K	1.00	3.5K
$102.00	Jul 17	0.70	1.00	$0.85	35.3%	904	0.31	91
$105.00	Aug 21	2.00	2.50	$2.25	22.2%	896	0.35	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.85	1.20	$1.02	34.3%	175	0.51	48
$85.00	Aug 21	0.25	0.40	$0.33	45.5%	147	0.06	2.5K
$96.00	Jul 17	0.10	0.20	$0.15	66.7%	132	0.10	44
$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

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 124.6%, max 297.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 17	Aug 21	132.8%	33.4%	297.0%	76	1.5K
$115.00	Jul 17	Aug 21	116.8%	31.3%	273.3%	40	1.5K
$82.50	Jul 17	Aug 21	138.4%	37.2%	272.4%	5	68
$85.00	Jul 17	Aug 21	119.0%	36.1%	229.7%	227	893
$93.00	Jul 17	Aug 14	101.4%	34.3%	195.3%	105	352

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	138.4%	37.2%	272.4%	187	1.6K
$85.00	Jul 17	Aug 21	119.0%	36.1%	229.7%	247	3.7K
$88.00	Jul 17	Aug 28	95.9%	30.9%	210.5%	137	743
$86.00	Jul 17	Aug 14	111.4%	35.9%	210.4%	99	644
$87.50	Jul 17	Aug 21	99.6%	34.3%	190.4%	152	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 22.81, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.21	$4.79	$0.21	22.81	$115.21
$110.00	$120.00	Jul 31	$0.45	$9.55	$0.45	21.22	$110.45
$105.00	$110.00	Aug 7	$0.30	$4.70	$0.30	15.67	$105.30
$103.00	$105.00	Jul 31	$0.15	$1.85	$0.15	12.33	$103.15
$106.00	$110.00	Jul 24	$0.37	$3.63	$0.37	9.81	$106.37

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
$87.50	$85.00	Aug 21	$0.15	$2.35	$0.15	15.67	$87.35
$99.00	$97.00	Jul 24	$0.20	$1.80	$0.20	9.00	$98.80
$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. 117 found (best R:R 19.00, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.50	$95.00	Aug 21	$2.35	$2.35	$0.15	15.67	$94.85
$85.00	$87.50	Aug 21	$2.30	$2.30	$0.20	11.50	$87.30
$101.00	$102.00	Jul 31	$0.90	$0.90	$0.10	9.00	$101.90
$87.00	$89.00	Aug 14	$1.80	$1.80	$0.20	9.00	$88.80
$96.00	$97.00	Jul 17	$0.85	$0.85	$0.15	5.67	$96.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Aug 21	$4.75	$4.75	$0.25	19.00	$115.25
$115.00	$110.00	Aug 21	$4.40	$4.40	$0.60	7.33	$110.60
$96.00	$95.00	Aug 7	$0.87	$0.87	$0.13	6.69	$95.13
$93.00	$92.00	Jul 24	$0.85	$0.85	$0.15	5.67	$92.15
$110.00	$105.00	Aug 21	$4.00	$4.00	$1.00	4.00	$106.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.66, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 17	Jul 24	$0.05	103.6%	90.2%
$120.00	Jul 17	Jul 31	$0.07	132.8%	46.5%
$110.00	Jul 17	Jul 24	$0.10	77.1%	39.5%
$93.00	Jul 17	Jul 24	$0.15	101.4%	60.3%
$92.00	Jul 17	Jul 24	$0.25	65.2%	41.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 17	Jul 24	$0.05	142.2%	64.9%
$82.50	Jul 17	Aug 21	$0.17	138.4%	37.2%
$81.00	Jul 17	Jul 24	$0.25	150.3%	86.6%
$92.00	Jul 17	Jul 24	$0.25	65.2%	41.1%
$86.00	Jul 17	Jul 24	$0.27	111.4%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 2.75% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 17	$1.75	$1.02	$2.77	$97.23	$102.77	2.75%
$99.00	Jul 17	$2.47	$0.75	$3.22	$95.78	$102.22	3.19%
$98.00	Jul 17	$2.88	$0.55	$3.43	$94.57	$101.43	3.40%
$97.50	Jul 17	$3.38	$0.43	$3.81	$93.69	$101.31	3.78%
$102.00	Jul 17	$0.85	$3.10	$3.95	$98.05	$105.95	3.92%
$97.00	Jul 17	$3.80	$0.33	$4.13	$92.87	$101.13	4.09%
$99.00	Jul 24	$2.90	$1.53	$4.43	$94.57	$103.43	4.39%
$96.00	Jul 17	$4.65	$0.15	$4.80	$91.20	$100.80	4.76%
$100.00	Jul 24	$2.53	$2.30	$4.83	$95.17	$104.83	4.79%
$103.00	Jul 24	$1.30	$4.20	$5.50	$97.50	$108.50	5.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.56% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$97.00	Jul 17	$0.23	$0.33	$0.56	$96.44	$105.56
$105.00	$93.00	Jul 17	$0.23	$0.35	$0.58	$92.42	$105.58
$105.00	$97.50	Jul 17	$0.23	$0.43	$0.66	$96.84	$105.66
$104.00	$97.00	Jul 17	$0.35	$0.33	$0.68	$96.32	$104.68
$104.00	$93.00	Jul 17	$0.35	$0.35	$0.70	$92.30	$104.70
$104.00	$97.50	Jul 17	$0.35	$0.43	$0.78	$96.72	$104.78
$105.00	$98.00	Jul 17	$0.23	$0.55	$0.78	$97.22	$105.78
$103.00	$97.00	Jul 17	$0.48	$0.33	$0.81	$96.19	$103.81
$103.00	$93.00	Jul 17	$0.48	$0.35	$0.83	$92.17	$103.83
$104.00	$98.00	Jul 17	$0.35	$0.55	$0.90	$97.10	$104.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 9.00, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/89	96/98	Aug 28	$1.80	$0.20	9.00	$87.20	$97.80
82/85	88/90	Aug 21	$2.18	$0.32	6.81	$82.82	$89.68
85/88	90/92	Aug 21	$2.15	$0.35	6.14	$85.35	$92.15
82/85	90/92	Aug 21	$2.13	$0.37	5.76	$82.87	$92.13
89/90	97/98	Jul 31	$0.85	$0.15	5.67	$89.15	$97.85
89/90	92/95	Aug 28	$2.55	$0.45	5.67	$87.45	$94.55
85/86	88/89	Jul 24	$0.82	$0.18	4.56	$85.18	$88.82
85/86	92/93	Jul 24	$0.82	$0.18	4.56	$85.18	$92.82
86/87	90/91	Aug 14	$0.82	$0.18	4.56	$86.18	$90.82
86/87	92/93	Aug 14	$0.82	$0.18	4.56	$86.18	$92.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.05	$2.45	49.00
$101.00	$102.00	$103.00	Jul 17	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Aug 7	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 28	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.50	$95.00	$97.50	Aug 21	$0.08	$2.42	30.25
$85.00	$87.50	$90.00	Aug 21	$0.12	$2.38	19.83
$98.00	$99.00	$100.00	Jul 17	$0.07	$0.93	13.29
$110.00	$115.00	$120.00	Aug 21	$0.35	$4.65	13.29
$95.00	$96.00	$97.00	Jul 17	$0.08	$0.92	11.50

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 $--, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Aug 21	$0.00	$5.00
$115.00	$120.00	1:2	Jul 17	-$0.01	$4.99
$115.00	$120.00	1:2	Aug 21	-$0.01	$4.99
$110.00	$115.00	1:2	Jul 17	-$0.07	$4.93
$110.00	$115.00	1:2	Aug 7	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.15	$4.85
$95.00	$90.00	1:2	Aug 28	-$0.75	$4.25
$103.00	$100.00	1:2	Jul 24	-$0.40	$2.60
$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. 30 found (best yield 3.57%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Aug 28	$3.60	0.49	0.1%	3.57%	3.71%	1	--
$101.00	Aug 7	$2.55	0.47	0.1%	2.53%	2.67%	1	17
$101.00	Jul 31	$2.00	0.45	0.1%	1.98%	2.12%	1	60
$105.00	Aug 21	$2.00	0.35	4.1%	1.98%	6.09%	896	2.4K
$101.00	Aug 14	$1.80	0.45	0.1%	1.78%	1.92%	1	32
$102.00	Aug 14	$1.80	0.42	1.1%	1.78%	2.91%	1	8
$101.00	Jul 24	$1.70	0.44	0.1%	1.69%	1.82%	37	76
$105.00	Aug 14	$1.50	0.31	4.1%	1.49%	5.59%	5	72
$102.00	Jul 24	$1.40	0.38	1.1%	1.39%	2.52%	106	57
$104.00	Aug 14	$1.30	0.34	3.1%	1.29%	4.40%	2	5

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 15,652

Total Puts 2,782

Put/Call Ratio 0.18

Net Difference 12,870

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 65,172

Total Puts 44,121

Average Put/Call Ratio 0.60

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