ABT - Options Database

ABT

ABBOTT LABS

$99.11 +11.02%

(7/16 10:00) ◀

Thursday, July 16, 2026 (2:05pm)

▶ (7/16 18:00)

◀ 7/16 14:05 ▶

Option Volume

Detail

ℹ

Current (07/16 2:05pm) 46,921

Calls: 36,087 (77%)

Puts: 10,834 (23%)

Prior (07/15) 17,497

Calls: 8,064 (46%)

Puts: 9,433 (54%)

Current vs Prior +168.17%

Calls: +347.51% (Calls)

Puts: +14.85% (Puts)

Prior 7-Day Total 155,477

Calls: 104,331 (67%)

Puts: 51,146 (33%)

Prior 7-Day Average 22,211

Calls: 14,904 (67%)

Puts: 7,306 (33%)

Current vs Prior 7-Day Avg +111.25%

Calls: +142.12%

Puts: +48.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 2:05pm) $12.10M

Calls: $10.33M (85%)

Puts: $1.76M (15%)

Prior (07/15) $4.77M

Calls: $1.57M (33%)

Puts: $3.21M (67%)

Current vs Prior +153.57%

Calls: +560.04%

Puts: -44.95%

Prior 7-Day Total $47.65M

Calls: $35.05M (74%)

Puts: $12.60M (26%)

Prior 7-Day Average $6.81M

Calls: $5.01M (74%)

Puts: $1.80M (26%)

Current vs Prior 7-Day Avg +77.73%

Calls: +106.37%

Puts: -1.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 2:05pm) 0.30

Prior (07/15) 1.17

Current vs Prior -74.34%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -43.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 2:05pm) 247,427

Calls: 143,048 (58%)

Puts: 104,379 (42%)

Prior (07/15) 236,207

Calls: 138,238 (59%)

Puts: 97,969 (41%)

Current vs Prior +4.75%

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 2.65% | 4.71%2.65% | 8.93%

Prior 5.88% | 6.67%5.88% | 10.57%

Current vs Prior -54.88% | -29.34%-54.88% | -15.52%

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

Current vs 7-Day Avg -39.36% | -12.70%-54.88% | -15.52%

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

Current vs 7-Day Eod -54.88% | -29.34%-53.28% | -16.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.26% | 18.06%

Calls: 18.18% | 16.13%

Puts: 16.34% | 20.00%

Prior 6.66% | 10.83%

Calls: 7.02% | 12.50%

Puts: 6.30% | 9.16%

Current vs Prior +159.16% | +66.76%

Prior 7-Day Avg 20.39% | 11.56%

Calls: 20.28% | 11.16%

Puts: 20.50% | 11.96%

Current vs 7-Day Avg -15.35% | +56.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($10.33M) vs puts ($1.76M). Massive premium surge with dollar volume up 154% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 168% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	4.80	4.90	$4.85	2.1%	397	0.59	2.3K
$92.50	Aug 21	8.10	8.40	$8.25	3.6%	60	0.78	1.1K
$85.00	Aug 21	14.40	15.00	$14.70	4.1%	14	0.92	469
$95.00	Aug 21	6.20	6.50	$6.35	4.7%	232	0.69	1.8K
$100.00	Aug 7	2.60	2.75	$2.68	5.6%	32	0.46	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	3.90	4.10	$4.00	5.0%	80	0.52	1.4K
$98.00	Jul 31	1.85	2.00	$1.93	7.8%	32	0.41	2
$95.00	Aug 21	1.85	2.00	$1.93	7.8%	209	0.31	1.3K
$97.50	Aug 21	2.75	3.00	$2.88	8.7%	105	0.41	828
$110.00	Jul 17	10.60	11.60	$11.10	9.0%	1	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	0.60	0.70	$0.65	15.4%	554	0.14	861
$105.00	Aug 7	0.90	1.05	$0.98	15.3%	14	0.23	15

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	0.30	0.35	$0.32	15.6%	384	0.07	2.5K
$87.50	Aug 21	0.45	0.50	$0.48	10.4%	207	0.10	1.1K
$90.00	Aug 21	0.75	0.85	$0.80	12.5%	133	0.15	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	18.20	20.00	$19.10	9.4%	2	1.00	17
$82.50	Jul 17	15.70	18.00	$16.85	13.6%	2	1.00	2
$85.00	Jul 17	13.40	14.40	$13.90	7.2%	223	1.00	424
$86.00	Jul 17	12.20	13.80	$13.00	12.3%	--	1.00	17
$87.00	Jul 17	11.20	12.60	$11.90	11.8%	6	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	10.60	11.60	$11.10	9.0%	1	0.98	--
$106.00	Jul 17	5.60	8.00	$6.80	35.3%	44	0.98	2
$105.00	Jul 17	5.30	6.80	$6.05	24.8%	1	0.98	3
$104.00	Jul 17	4.30	6.00	$5.15	33.0%	10	0.94	1
$110.00	Jul 31	10.20	12.00	$11.10	16.2%	16	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 37.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	0.45	0.70	$0.57	43.9%	4.2K	0.35	3.0K
$105.00	Jul 17	0.00	0.05	$0.03	166.7%	4.2K	0.02	415
$102.00	Jul 17	0.10	0.25	$0.18	83.3%	3.8K	0.14	91
$95.00	Jul 17	3.90	4.30	$4.10	9.8%	1.6K	0.93	3.5K
$101.00	Jul 17	0.25	0.40	$0.33	45.5%	1.5K	0.23	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.40	1.65	$1.53	16.3%	907	0.65	48
$92.50	Aug 21	1.20	1.35	$1.27	11.8%	653	0.22	1.0K
$95.00	Aug 7	1.25	1.45	$1.35	14.8%	549	0.28	26
$85.00	Aug 21	0.30	0.35	$0.32	15.6%	384	0.07	2.5K
$93.00	Jul 24	0.20	0.30	$0.25	40.0%	362	0.10	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 139.3%, max 353.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 21	166.1%	36.7%	353.2%	14	126
$82.50	Jul 17	Aug 21	144.7%	35.2%	311.5%	8	68
$85.00	Jul 17	Aug 28	123.8%	31.2%	297.2%	225	426
$115.00	Jul 17	Aug 28	118.8%	31.5%	277.4%	4	47
$87.50	Jul 17	Aug 21	102.9%	31.9%	223.0%	69	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	144.7%	35.2%	311.5%	236	1.6K
$85.00	Jul 17	Aug 21	123.8%	33.9%	265.3%	526	3.7K
$86.00	Jul 17	Aug 28	115.6%	33.8%	241.6%	186	613
$80.00	Jul 17	Aug 28	166.1%	50.9%	226.3%	48	1.8K
$87.50	Jul 17	Aug 21	102.9%	31.9%	223.0%	312	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 19.83, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Aug 7	$0.33	$4.67	$0.33	14.15	$110.33
$107.00	$110.00	Jul 31	$0.20	$2.80	$0.20	14.00	$107.20
$110.00	$115.00	Aug 21	$0.35	$4.65	$0.35	13.29	$110.35
$110.00	$115.00	Aug 28	$0.45	$4.55	$0.45	10.11	$110.45
$106.00	$107.00	Jul 31	$0.10	$0.90	$0.10	9.00	$106.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Aug 21	$0.12	$2.38	$0.12	19.83	$84.88
$87.50	$85.00	Aug 21	$0.16	$2.34	$0.16	14.63	$87.34
$96.00	$95.00	Jul 17	$0.10	$0.90	$0.10	9.00	$95.90
$92.00	$91.00	Jul 24	$0.10	$0.90	$0.10	9.00	$91.90
$87.00	$86.00	Aug 14	$0.10	$0.90	$0.10	9.00	$86.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 32.33, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$88.00	Aug 7	$7.65	$7.65	$0.35	21.86	$87.65
$80.00	$82.50	Jul 17	$2.25	$2.25	$0.25	9.00	$82.25
$95.00	$96.00	Jul 17	$0.90	$0.90	$0.10	9.00	$95.90
$92.00	$93.00	Jul 24	$0.90	$0.90	$0.10	9.00	$92.90
$93.00	$95.00	Aug 14	$1.75	$1.75	$0.25	7.00	$94.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 21	$4.85	$4.85	$0.15	32.33	$110.15
$110.00	$104.00	Jul 31	$5.55	$5.55	$0.45	12.33	$104.45
$105.00	$104.00	Jul 17	$0.90	$0.90	$0.10	9.00	$104.10
$110.00	$105.00	Aug 21	$4.10	$4.10	$0.90	4.56	$105.90
$102.00	$101.00	Jul 17	$0.80	$0.80	$0.20	4.00	$101.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 17	Jul 24	$0.07	67.3%	30.9%
$88.00	Jul 17	Jul 24	$0.15	99.0%	36.8%
$90.00	Jul 17	Jul 24	$0.15	82.4%	36.6%
$115.00	Jul 17	Aug 7	$0.17	118.8%	37.4%
$106.00	Jul 17	Jul 24	$0.19	60.4%	33.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$0.05	90.6%	40.0%
$90.00	Jul 17	Jul 24	$0.05	82.4%	36.6%
$91.00	Jul 17	Jul 24	$0.12	74.0%	38.2%
$82.50	Jul 17	Aug 21	$0.17	144.7%	35.2%
$92.00	Jul 17	Jul 24	$0.22	65.7%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 2.12% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Jul 17	$0.57	$1.53	$2.10	$97.90	$102.10	2.12%
$99.00	Jul 17	$1.10	$1.02	$2.12	$96.88	$101.12	2.14%
$98.00	Jul 17	$1.83	$0.68	$2.51	$95.49	$100.51	2.53%
$97.50	Jul 17	$2.10	$0.57	$2.67	$94.83	$100.17	2.69%
$101.00	Jul 17	$0.33	$2.48	$2.81	$98.19	$103.81	2.84%
$97.00	Jul 17	$2.42	$0.40	$2.82	$94.18	$99.82	2.85%
$96.00	Jul 17	$3.20	$0.20	$3.40	$92.60	$99.40	3.43%
$102.00	Jul 17	$0.18	$3.28	$3.46	$98.54	$105.46	3.49%
$98.00	Jul 24	$2.63	$1.43	$4.06	$93.94	$102.06	4.10%
$99.00	Jul 24	$2.17	$1.90	$4.07	$94.93	$103.07	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.28% of stock, avg 3.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$96.00	Jul 17	$0.08	$0.20	$0.28	$95.72	$104.28
$103.00	$96.00	Jul 17	$0.10	$0.20	$0.30	$95.70	$103.30
$102.00	$96.00	Jul 17	$0.18	$0.20	$0.38	$95.62	$102.38
$104.00	$97.00	Jul 17	$0.08	$0.40	$0.48	$96.52	$104.48
$103.00	$97.00	Jul 17	$0.10	$0.40	$0.50	$96.50	$103.50
$101.00	$96.00	Jul 17	$0.33	$0.20	$0.53	$95.47	$101.53
$102.00	$97.00	Jul 17	$0.18	$0.40	$0.58	$96.42	$102.58
$104.00	$97.50	Jul 17	$0.08	$0.57	$0.65	$96.85	$104.65
$103.00	$97.50	Jul 17	$0.10	$0.57	$0.67	$96.83	$103.67
$101.00	$97.00	Jul 17	$0.33	$0.40	$0.73	$96.27	$101.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 12.33, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
86/87	93/95	Aug 14	$1.85	$0.15	12.33	$85.15	$94.85
82/85	88/90	Aug 21	$2.27	$0.23	9.87	$82.73	$89.77
90/91	95/96	Aug 7	$0.90	$0.10	9.00	$90.10	$95.90
92/93	95/96	Aug 7	$0.90	$0.10	9.00	$92.10	$95.90
92/93	96/97	Jul 31	$0.89	$0.11	8.09	$92.11	$96.89
88/90	92/95	Aug 21	$2.22	$0.28	7.93	$87.78	$94.72
87/88	95/96	Aug 7	$0.88	$0.12	7.33	$87.12	$95.88
95/96	97/98	Aug 7	$0.87	$0.13	6.69	$95.13	$97.87
88/89	92/93	Aug 14	$0.87	$0.13	6.69	$88.13	$92.87
93/94	96/97	Jul 31	$0.86	$0.14	6.14	$93.14	$96.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 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 17	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 17	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Aug 7	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 17	$0.06	$0.94	15.67
$99.00	$100.00	$101.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Aug 14	$0.05	$0.95	19.00
$93.00	$94.00	$95.00	Jul 24	$0.06	$0.94	15.67
$86.00	$87.00	$88.00	Aug 7	$0.06	$0.94	15.67
$87.50	$90.00	$92.50	Aug 21	$0.15	$2.35	15.67
$85.00	$87.50	$90.00	Aug 21	$0.16	$2.34	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $--, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Jul 17	-$0.03	$4.97
$80.00	$88.00	1:2	Aug 7	-$3.75	$4.25
$101.00	$105.00	1:2	Aug 28	-$0.56	$3.44
$107.00	$110.00	1:2	Jul 17	-$0.03	$2.97
$107.00	$110.00	1:2	Aug 14	-$0.10	$2.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$104.00	1:2	Jul 31	$0.00	$6.00
$86.00	$80.00	1:2	Aug 28	-$1.10	$4.90
$105.00	$100.00	1:2	Aug 21	-$0.75	$4.25
$82.50	$80.00	1:2	Aug 21	-$0.06	$2.44
$93.00	$90.00	1:2	Aug 28	-$0.57	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.43%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 21	$3.40	0.48	0.9%	3.43%	4.33%	646	3.2K
$100.00	Aug 28	$3.40	0.48	0.9%	3.43%	4.33%	20	33
$100.00	Aug 14	$3.10	0.48	0.9%	3.13%	4.03%	153	122
$101.00	Aug 28	$2.95	0.44	1.9%	2.98%	4.88%	2	--
$100.00	Aug 7	$2.60	0.46	0.9%	2.62%	3.52%	32	41
$101.00	Aug 14	$2.60	0.43	1.9%	2.62%	4.53%	38	32
$101.00	Aug 7	$2.15	0.41	1.9%	2.17%	4.08%	4	17
$100.00	Jul 31	$2.10	0.46	0.9%	2.12%	3.02%	71	300
$103.00	Aug 14	$1.85	0.34	3.9%	1.87%	5.79%	16	--
$102.00	Aug 14	$1.80	0.38	2.9%	1.82%	4.73%	2	8

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 36,087

Total Puts 10,834

Put/Call Ratio 0.30

Net Difference 25,253

Prior's Put/Call Breakdown

Total Calls 8,064

Total Puts 9,433

Put/Call Ratio 1.17

Net Difference -1,369

Prior 7-Day Put/Call Summary

Total Calls 104,331

Total Puts 51,146

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