ABT - Options Database

ABT

ABBOTT LABS

$101.48 +13.68%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:00)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 21,301

Calls: 18,026 (85%)

Puts: 3,275 (15%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: +59.83% (Calls)

Puts: -53.59% (Puts)

Prior 7-Day Total 127,727

Calls: 80,824 (63%)

Puts: 46,903 (37%)

Prior 7-Day Average 18,246

Calls: 11,546 (63%)

Puts: 6,700 (37%)

Current vs Prior 7-Day Avg +16.74%

Calls: +56.12%

Puts: -51.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $8.33M

Calls: $7.97M (96%)

Puts: $359.6K (4%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: +165.90%

Puts: -74.77%

Prior 7-Day Total $38.55M

Calls: $26.52M (69%)

Puts: $12.03M (31%)

Prior 7-Day Average $5.51M

Calls: $3.79M (69%)

Puts: $1.72M (31%)

Current vs Prior 7-Day Avg +51.32%

Calls: +110.49%

Puts: -79.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 0.18

Prior 1.00

Current vs Prior -81.83%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -66.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:55am) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,572,081

Calls: 881,263 (56%)

Puts: 690,818 (44%)

Prior 7-Day Average 224,583

Calls: 125,894 (56%)

Puts: 98,688 (44%)

Current vs Prior 7-Day Avg +10.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.28% | 5.76%3.28% | 11.48%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -44.20% | -13.55%-44.20% | +8.61%

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

Current vs 7-Day Avg -25.02% | +6.80%-44.20% | +8.61%

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

Current vs 7-Day Eod -44.20% | -13.55%-42.22% | +7.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.77% | 58.46%

Calls: 17.65% | 46.15%

Puts: 39.88% | 70.77%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +331.98% | +439.80%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg +41.10% | +405.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.97M) vs puts ($359.6K). Dollar volume significantly above 7-day average (51% higher). Extreme bullish P/C ratio of 0.18 - heavy call buying (18,026 calls vs 3,275 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
09:55	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	10.20	10.60	$10.40	3.8%	26	0.82	1.1K
$99.00	Jul 17	2.95	3.10	$3.03	5.0%	307	1.00	95
$87.00	Jul 17	14.00	15.10	$14.55	7.6%	--	1.00	23
$90.00	Aug 28	12.30	13.30	$12.80	7.8%	4	0.84	6
$95.00	Aug 21	7.90	8.60	$8.25	8.5%	111	0.75	1.8K

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. 100 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	17.20	19.60	$18.40	13.0%	2	1.00	2
$85.00	Jul 17	14.60	17.00	$15.80	15.2%	221	1.00	424
$86.00	Jul 17	13.70	16.10	$14.90	16.1%	--	1.00	17
$87.00	Jul 17	14.00	15.10	$14.55	7.6%	--	1.00	23
$87.50	Jul 17	12.20	14.60	$13.40	17.9%	35	1.00	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	18.00	20.40	$19.20	12.5%	--	0.94	22
$115.00	Aug 21	13.20	15.60	$14.40	16.7%	--	0.89	145
$106.00	Jul 17	4.20	5.10	$4.65	19.4%	42	0.88	2
$110.00	Aug 21	8.90	11.20	$10.05	22.9%	1	0.78	1.8K
$103.00	Jul 24	2.60	4.90	$3.75	61.3%	10	0.63	--

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 17.7K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.10	2.35	$2.23	11.2%	2.9K	0.77	3.0K
$105.00	Jul 17	0.30	0.40	$0.35	28.6%	2.0K	0.17	415
$102.00	Jul 17	1.10	1.30	$1.20	16.7%	1.4K	0.40	91
$95.00	Jul 17	6.30	7.00	$6.65	10.5%	1.1K	1.00	3.5K
$105.00	Aug 21	2.50	2.90	$2.70	14.8%	909	0.39	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.65	0.95	$0.80	37.5%	269	0.41	48
$85.00	Aug 21	0.25	0.40	$0.33	45.5%	148	0.06	2.5K
$96.00	Jul 17	0.05	0.20	$0.13	115.4%	132	0.08	44
$88.00	Jul 17	0.00	0.05	$0.03	166.7%	128	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. 51 strikes (avg 126.4%, max 293.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	143.6%	36.5%	293.3%	5	68
$120.00	Jul 17	Aug 21	127.6%	32.8%	289.1%	80	1.5K
$115.00	Jul 17	Aug 21	110.9%	31.4%	252.8%	58	1.5K
$85.00	Jul 17	Aug 21	124.2%	37.6%	230.7%	227	893
$87.50	Jul 17	Aug 21	105.3%	34.9%	202.1%	48	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	143.6%	36.5%	293.3%	198	1.6K
$85.00	Jul 17	Aug 21	124.2%	37.6%	230.7%	250	3.7K
$88.00	Jul 17	Aug 28	101.2%	31.5%	221.4%	138	743
$87.50	Jul 17	Aug 21	105.3%	34.9%	202.1%	152	2.9K
$86.00	Jul 17	Aug 14	116.6%	39.0%	198.8%	105	644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 29.00, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$110.00	Jul 17	$0.10	$2.90	$0.10	29.00	$107.10
$110.00	$120.00	Jul 31	$0.45	$9.55	$0.45	21.22	$110.45
$107.00	$110.00	Jul 24	$0.15	$2.85	$0.15	19.00	$107.15
$115.00	$120.00	Aug 21	$0.28	$4.72	$0.28	16.86	$115.28
$103.00	$105.00	Jul 31	$0.15	$1.85	$0.15	12.33	$103.15

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	$0.18	$2.32	$0.18	12.89	$84.82
$95.00	$94.00	Jul 31	$0.10	$0.90	$0.10	9.00	$94.90
$95.00	$94.00	Aug 14	$0.10	$0.90	$0.10	9.00	$94.90
$92.50	$90.00	Aug 21	$0.27	$2.23	$0.27	8.26	$92.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 24.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$82.50	$85.00	Aug 21	$2.35	$2.35	$0.15	15.67	$84.85
$87.00	$89.00	Aug 14	$1.80	$1.80	$0.20	9.00	$88.80
$98.00	$99.00	Jul 17	$0.87	$0.87	$0.13	6.69	$98.87
$92.50	$95.00	Aug 21	$2.15	$2.15	$0.35	6.14	$94.65
$94.00	$95.00	Jul 24	$0.85	$0.85	$0.15	5.67	$94.85

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	$4.35	$4.35	$0.65	6.69	$110.65
$93.00	$92.00	Jul 24	$0.85	$0.85	$0.15	5.67	$92.15
$96.00	$95.00	Aug 7	$0.81	$0.81	$0.19	4.26	$95.19
$87.00	$86.00	Jul 24	$0.78	$0.78	$0.22	3.55	$86.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 31	$0.07	127.6%	45.1%
$110.00	Jul 17	Jul 24	$0.15	71.3%	38.6%
$85.00	Jul 17	Jul 24	$0.20	124.2%	49.2%
$92.00	Jul 17	Jul 24	$0.20	71.1%	45.2%
$107.00	Jul 17	Jul 24	$0.20	70.5%	34.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 17	Jul 24	$0.05	147.5%	67.9%
$89.00	Jul 17	Jul 24	$0.05	93.9%	44.1%
$82.50	Jul 17	Aug 21	$0.12	143.6%	36.5%
$86.00	Jul 17	Jul 24	$0.12	116.6%	61.3%
$90.00	Jul 17	Jul 24	$0.22	86.0%	52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.79% of stock, avg 10.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 17	$1.20	$1.63	$2.83	$99.17	$104.83	2.79%
$100.00	Jul 17	$2.23	$0.80	$3.03	$96.97	$103.03	2.99%
$99.00	Jul 17	$3.03	$0.50	$3.53	$95.47	$102.53	3.48%
$101.00	Jul 17	$1.70	$2.05	$3.75	$97.25	$104.75	3.70%
$98.00	Jul 17	$3.90	$0.38	$4.28	$93.72	$102.28	4.22%
$100.00	Jul 24	$3.08	$1.53	$4.61	$95.39	$104.61	4.54%
$97.50	Jul 17	$4.30	$0.40	$4.70	$92.80	$102.20	4.63%
$97.00	Jul 17	$4.50	$0.22	$4.72	$92.28	$101.72	4.65%
$99.00	Jul 24	$3.48	$1.30	$4.78	$94.22	$103.78	4.71%
$106.00	Jul 17	$0.25	$4.65	$4.90	$101.10	$110.90	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.46% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$97.00	Jul 17	$0.25	$0.22	$0.47	$96.53	$106.47
$105.00	$97.00	Jul 17	$0.35	$0.22	$0.57	$96.43	$105.57
$106.00	$98.00	Jul 17	$0.25	$0.38	$0.63	$97.37	$106.63
$106.00	$97.50	Jul 17	$0.25	$0.40	$0.65	$96.85	$106.65
$105.00	$98.00	Jul 17	$0.35	$0.38	$0.73	$97.27	$105.73
$105.00	$97.50	Jul 17	$0.35	$0.40	$0.75	$96.75	$105.75
$106.00	$99.00	Jul 17	$0.25	$0.50	$0.75	$98.25	$106.75
$104.00	$97.00	Jul 17	$0.57	$0.22	$0.79	$96.21	$104.79
$105.00	$99.00	Jul 17	$0.35	$0.50	$0.85	$98.15	$105.85
$104.00	$98.00	Jul 17	$0.57	$0.38	$0.95	$97.05	$104.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 13.71, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
82/85	92/95	Aug 21	$2.33	$0.17	13.71	$82.67	$94.83
94/95	101/102	Aug 14	$0.90	$0.10	9.00	$94.10	$101.90
93/94	96/97	Aug 7	$0.88	$0.12	7.33	$93.12	$96.88
88/89	96/98	Aug 28	$1.70	$0.30	5.67	$87.30	$97.70
89/90	92/95	Aug 28	$2.50	$0.50	5.00	$87.50	$94.50
82/85	90/92	Aug 21	$2.08	$0.42	4.95	$82.92	$92.08
88/90	95/98	Aug 21	$2.07	$0.43	4.81	$87.93	$97.07
89/90	92/93	Jul 24	$0.82	$0.18	4.56	$89.18	$92.82
82/85	88/90	Aug 21	$2.03	$0.47	4.32	$82.97	$89.53
90/92	95/98	Aug 21	$2.02	$0.48	4.21	$90.48	$97.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Jul 24	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 24	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	Aug 7	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 7	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Aug 21	$0.28	$4.72	16.86
$94.00	$95.00	$96.00	Jul 17	$0.08	$0.92	11.50
$85.00	$87.50	$90.00	Aug 21	$0.22	$2.28	10.36
$110.00	$115.00	$120.00	Aug 21	$0.45	$4.55	10.11
$90.00	$92.50	$95.00	Aug 21	$0.34	$2.16	6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.01, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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	-$0.30	$4.70
$110.00	$115.00	1:2	Aug 7	-$0.58	$4.42
$107.00	$110.00	1:2	Jul 24	-$0.03	$2.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.11	$4.89
$95.00	$90.00	1:2	Aug 28	-$0.77	$4.23
$90.00	$87.50	1:2	Aug 21	-$0.11	$2.39
$87.50	$85.00	1:2	Aug 21	-$0.23	$2.27
$95.00	$92.50	1:2	Aug 21	-$0.41	$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.46%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Aug 21	$2.50	0.39	3.5%	2.46%	5.93%	909	2.4K
$105.00	Aug 28	$2.45	0.35	3.5%	2.41%	5.88%	3	--
$102.00	Jul 31	$2.20	0.45	0.5%	2.17%	2.68%	--	46
$102.00	Jul 24	$1.90	0.45	0.5%	1.87%	2.38%	121	57
$102.00	Aug 14	$1.90	0.47	0.5%	1.87%	2.38%	1	8
$102.00	Aug 7	$1.75	0.45	0.5%	1.72%	2.24%	--	95
$104.00	Aug 14	$1.70	0.39	2.5%	1.68%	4.16%	2	5
$105.00	Aug 14	$1.50	0.35	3.5%	1.48%	4.95%	5	72
$102.00	Jul 17	$1.10	0.40	0.5%	1.08%	1.60%	1.4K	91
$103.00	Jul 24	$1.10	0.37	1.5%	1.08%	2.58%	1	1

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 18,026

Total Puts 3,275

Put/Call Ratio 0.18

Net Difference 14,751

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 80,824

Total Puts 46,903

Average Put/Call Ratio 0.54

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