ABT - Options Database

ABT

ABBOTT LABS

$100.21 +12.25%

(7/16 09:55) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 14:05)

◀ 7/16 10:00 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 23,335

Calls: 19,647 (84%)

Puts: 3,688 (16%)

Prior --

Calls: 11,278 (62%)

Puts: 7,056 (38%)

Current vs Prior +0.00%

Calls: +74.21% (Calls)

Puts: -47.73% (Puts)

Prior 7-Day Total 143,606

Calls: 94,519 (66%)

Puts: 49,087 (34%)

Prior 7-Day Average 20,515

Calls: 13,502 (66%)

Puts: 7,012 (34%)

Current vs Prior 7-Day Avg +13.75%

Calls: +45.50%

Puts: -47.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $7.87M

Calls: $7.44M (94%)

Puts: $434.9K (6%)

Prior --

Calls: $3.00M (68%)

Puts: $1.43M (32%)

Current vs Prior +0.00%

Calls: +148.04%

Puts: -69.49%

Prior 7-Day Total $44.38M

Calls: $32.08M (72%)

Puts: $12.30M (28%)

Prior 7-Day Average $6.34M

Calls: $4.58M (72%)

Puts: $1.76M (28%)

Current vs Prior 7-Day Avg +24.20%

Calls: +62.34%

Puts: -75.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.19

Prior 1.00

Current vs Prior -81.23%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -64.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:00am) 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 3.70% | 5.12%3.70% | 10.78%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -37.05% | -23.23%-37.05% | +1.96%

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

Current vs 7-Day Avg -15.40% | -5.15%-37.05% | +1.96%

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

Current vs 7-Day Eod -37.05% | -23.23%-34.81% | +0.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.32% | 57.58%

Calls: 28.48% | 31.51%

Puts: 152.17% | 83.64%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +1256.16% | +431.67%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg +342.96% | +398.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($7.44M) vs puts ($434.9K). Extreme bullish P/C ratio of 0.19 - heavy call buying (19,647 calls vs 3,688 puts). P/C ratio dropping 81% - 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
10:00	BULLISH	BULLISH	BULLISH
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 10 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	15.50	16.00	$15.75	3.2%	7	0.94	469
$95.00	Aug 21	7.20	7.50	$7.35	4.1%	121	0.73	1.8K
$87.50	Aug 21	13.00	13.70	$13.35	5.2%	13	0.91	708
$92.50	Aug 21	8.90	9.40	$9.15	5.5%	26	0.81	1.1K
$90.00	Aug 21	11.10	11.90	$11.50	7.0%	161	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. 99 found (avg delta 0.80, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	17.10	19.60	$18.35	13.6%	2	0.99	2
$85.00	Jul 17	14.60	16.30	$15.45	11.0%	221	0.99	424
$86.00	Jul 17	13.60	16.00	$14.80	16.2%	--	0.99	17
$87.00	Jul 17	12.60	15.00	$13.80	17.4%	--	0.99	23
$87.50	Jul 17	12.20	14.60	$13.40	17.9%	35	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 17	4.20	6.30	$5.25	40.0%	42	0.97	2
$120.00	Aug 21	17.90	20.60	$19.25	14.0%	--	0.94	22
$115.00	Aug 21	13.20	15.60	$14.40	16.7%	--	0.92	145
$105.00	Jul 17	3.40	5.20	$4.30	41.9%	1	0.91	3
$110.00	Aug 21	8.90	11.20	$10.05	22.9%	1	0.82	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 19.4K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.35	1.80	$1.58	28.5%	3.1K	0.56	3.0K
$105.00	Jul 17	0.20	0.25	$0.23	21.7%	2.3K	0.12	415
$102.00	Jul 17	0.55	0.80	$0.68	36.8%	1.6K	0.32	91
$95.00	Jul 17	5.20	6.00	$5.60	14.3%	1.1K	0.95	3.5K
$105.00	Aug 21	1.95	2.30	$2.13	16.4%	930	0.34	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.00	1.30	$1.15	26.1%	398	0.45	48
$85.00	Aug 21	0.25	0.35	$0.30	33.3%	184	0.06	2.5K
$96.00	Jul 17	0.05	0.40	$0.23	152.2%	132	0.12	44
$88.00	Jul 17	0.00	0.05	$0.03	166.7%	128	0.01	726
$95.00	Jul 17	0.05	0.10	$0.08	62.5%	126	0.05	387

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 129.1%, max 310.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	143.2%	34.9%	310.7%	5	68
$115.00	Jul 17	Aug 28	112.2%	29.8%	276.9%	1	47
$85.00	Jul 17	Aug 28	123.8%	33.0%	275.8%	223	426
$120.00	Jul 17	Aug 28	128.8%	40.5%	217.8%	5	--
$87.50	Jul 17	Aug 21	104.6%	33.4%	213.4%	48	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	143.2%	34.9%	310.7%	198	1.6K
$85.00	Jul 17	Aug 21	123.8%	35.1%	253.0%	287	3.7K
$88.00	Jul 17	Aug 28	100.7%	30.9%	225.5%	138	743
$87.50	Jul 17	Aug 21	104.6%	33.4%	213.4%	157	2.9K
$86.00	Jul 17	Aug 14	116.2%	37.2%	212.1%	120	644

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 26.78, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$0.18	$4.82	$0.18	26.78	$115.18
$110.00	$120.00	Jul 31	$0.45	$9.55	$0.45	21.22	$110.45
$107.00	$110.00	Jul 24	$0.25	$2.75	$0.25	11.00	$107.25
$104.00	$105.00	Jul 17	$0.10	$0.90	$0.10	9.00	$104.10
$105.00	$106.00	Jul 17	$0.10	$0.90	$0.10	9.00	$105.10

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
$85.00	$82.50	Aug 21	$0.15	$2.35	$0.15	15.67	$84.85
$87.50	$85.00	Aug 21	$0.15	$2.35	$0.15	15.67	$87.35
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 32.33, avg 2.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$87.00	Aug 28	$1.90	$1.90	$0.10	19.00	$86.90
$90.00	$92.50	Aug 21	$2.35	$2.35	$0.15	15.67	$92.35
$87.00	$89.00	Aug 14	$1.75	$1.75	$0.25	7.00	$88.75
$100.00	$101.00	Aug 7	$0.87	$0.87	$0.13	6.69	$100.87
$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	$4.85	$4.85	$0.15	32.33	$115.15
$100.00	$99.00	Jul 24	$0.90	$0.90	$0.10	9.00	$99.10
$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
$90.00	$89.00	Aug 28	$0.75	$0.75	$0.25	3.00	$89.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.59, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 24	$0.05	77.8%	49.3%
$110.00	Jul 17	Jul 24	$0.05	72.8%	34.3%
$120.00	Jul 17	Jul 31	$0.07	128.8%	45.2%
$89.00	Jul 17	Jul 24	$0.10	93.4%	42.5%
$87.00	Jul 17	Jul 24	$0.15	108.7%	56.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Jul 17	Jul 24	$0.05	147.1%	66.5%
$89.00	Jul 17	Jul 24	$0.05	93.4%	42.6%
$86.00	Jul 17	Jul 24	$0.07	116.2%	55.4%
$82.50	Jul 17	Aug 21	$0.12	143.2%	34.9%
$87.00	Jul 17	Jul 24	$0.12	108.7%	56.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.72% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 17	$1.58	$1.15	$2.73	$97.27	$102.73	2.72%
$99.00	Jul 17	$2.15	$0.77	$2.92	$96.08	$101.92	2.91%
$102.00	Jul 17	$0.68	$2.28	$2.96	$99.04	$104.96	2.95%
$98.00	Jul 17	$2.80	$0.45	$3.25	$94.75	$101.25	3.24%
$103.00	Jul 17	$0.50	$2.83	$3.33	$99.67	$106.33	3.32%
$101.00	Jul 17	$1.23	$2.13	$3.36	$97.64	$104.36	3.35%
$97.50	Jul 17	$3.20	$0.38	$3.58	$93.92	$101.08	3.57%
$97.00	Jul 17	$3.75	$0.28	$4.03	$92.97	$101.03	4.02%
$99.00	Jul 24	$3.05	$1.13	$4.18	$94.82	$103.18	4.17%
$100.00	Jul 24	$2.38	$2.03	$4.41	$95.59	$104.41	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.51% of stock, avg 2.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.00	$97.00	Jul 17	$0.23	$0.28	$0.51	$96.49	$105.51
$104.00	$97.00	Jul 17	$0.33	$0.28	$0.61	$96.39	$104.61
$105.00	$97.50	Jul 17	$0.23	$0.38	$0.61	$96.89	$105.61
$105.00	$98.00	Jul 17	$0.23	$0.45	$0.68	$97.32	$105.68
$104.00	$97.50	Jul 17	$0.33	$0.38	$0.71	$96.79	$104.71
$103.00	$97.00	Jul 17	$0.50	$0.28	$0.78	$96.22	$103.78
$104.00	$98.00	Jul 17	$0.33	$0.45	$0.78	$97.22	$104.78
$103.00	$97.50	Jul 17	$0.50	$0.38	$0.88	$96.62	$103.88
$103.00	$98.00	Jul 17	$0.50	$0.45	$0.95	$97.05	$103.95
$102.00	$97.00	Jul 17	$0.68	$0.28	$0.96	$96.04	$102.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 11.00, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
88/89	92/95	Aug 28	$2.75	$0.25	11.00	$86.25	$94.75
83/85	92/93	Aug 7	$1.78	$0.22	8.09	$83.22	$93.78
90/92	95/98	Aug 21	$2.20	$0.30	7.33	$90.30	$97.20
86/87	90/91	Aug 14	$0.87	$0.13	6.69	$86.13	$90.87
88/90	95/98	Aug 21	$2.15	$0.35	6.14	$87.85	$97.15
88/90	92/95	Aug 21	$2.10	$0.40	5.25	$87.90	$94.60
86/87	93/95	Aug 14	$1.67	$0.33	5.06	$85.33	$94.67
93/94	98/99	Aug 7	$0.83	$0.17	4.88	$93.17	$98.83
88/89	96/98	Aug 28	$1.65	$0.35	4.71	$87.35	$97.65
89/90	95/96	Jul 24	$0.82	$0.18	4.56	$89.18	$95.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$88.00	$89.00	$90.00	Jul 17	$0.05	$0.95	19.00
$89.00	$90.00	$91.00	Jul 24	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 28	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Jul 17	$0.07	$0.93	13.29
$101.00	$102.00	$103.00	Jul 24	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.50	$90.00	$92.50	Aug 21	$0.05	$2.45	49.00
$98.00	$99.00	$100.00	Jul 17	$0.06	$0.94	15.67
$85.00	$87.50	$90.00	Aug 21	$0.15	$2.35	15.67
$84.00	$85.00	$86.00	Jul 24	$0.09	$0.91	10.11
$100.00	$105.00	$110.00	Aug 21	$0.45	$4.55	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.01, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Jul 17	-$0.01	$4.99
$100.00	$105.00	1:2	Aug 21	-$0.01	$4.99
$115.00	$120.00	1:2	Aug 21	-$0.02	$4.98
$110.00	$115.00	1:2	Jul 17	-$0.07	$4.93
$105.00	$110.00	1:2	Aug 7	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 28	-$0.40	$4.60
$105.00	$100.00	1:2	Aug 21	-$0.45	$4.55
$103.00	$100.00	1:2	Jul 24	-$0.31	$2.69
$85.00	$82.50	1:2	Aug 21	$0.00	$2.50
$87.50	$85.00	1:2	Aug 21	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.69%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$101.00	Aug 28	$3.70	0.49	0.8%	3.69%	4.48%	1	--
$101.00	Aug 14	$2.90	0.48	0.8%	2.89%	3.68%	2	32
$101.00	Aug 7	$2.45	0.48	0.8%	2.44%	3.23%	2	17
$105.00	Aug 28	$2.20	0.35	4.8%	2.20%	6.98%	8	--
$101.00	Jul 31	$2.10	0.48	0.8%	2.10%	2.88%	1	60
$105.00	Aug 21	$1.95	0.34	4.8%	1.95%	6.73%	930	2.4K
$102.00	Aug 14	$1.90	0.44	1.8%	1.90%	3.68%	1	8
$102.00	Aug 7	$1.75	0.44	1.8%	1.75%	3.53%	--	95
$101.00	Jul 24	$1.70	0.46	0.8%	1.70%	2.48%	90	76
$104.00	Aug 14	$1.70	0.36	3.8%	1.70%	5.48%	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 19,647

Total Puts 3,688

Put/Call Ratio 0.19

Net Difference 15,959

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 94,519

Total Puts 49,087

Average Put/Call Ratio 0.53

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