ABBV - Options Database

ABBV

ABBVIE INC

$253.38 -0.44%

$253.00 (-0.15%)🌙

as of 07/20 06:06 PM

(7/17 18:07) ◀

Monday, July 20, 2026 (6:06pm)

▶ (7/21 18:07)

◀ 7/20 18:06 ▶

Option Volume

Detail

ℹ

Current (07/20) 10,265

Calls: 5,145 (50%)

Puts: 5,120 (50%)

Prior (07/17) 23,328

Calls: 16,681 (72%)

Puts: 6,647 (28%)

Current vs Prior -56.00%

Calls: -69.16% (Calls)

Puts: -22.97% (Puts)

Prior 7-Day Total 187,194

Calls: 158,595 (85%)

Puts: 28,599 (15%)

Prior 7-Day Average 26,742

Calls: 22,656 (85%)

Puts: 4,085 (15%)

Current vs Prior 7-Day Avg -61.61%

Calls: -77.29%

Puts: +25.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $6.84M

Calls: $3.68M (54%)

Puts: $3.16M (46%)

Prior (07/17) $8.77M

Calls: $5.14M (59%)

Puts: $3.63M (41%)

Current vs Prior -21.99%

Calls: -28.36%

Puts: -12.98%

Prior 7-Day Total $233.32M

Calls: $220.71M (95%)

Puts: $12.61M (5%)

Prior 7-Day Average $33.33M

Calls: $31.53M (95%)

Puts: $1.80M (5%)

Current vs Prior 7-Day Avg -79.48%

Calls: -88.33%

Puts: +75.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.00

Prior (07/17) 0.40

Current vs Prior +149.74%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +168.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 247,075

Calls: 141,896 (57%)

Puts: 105,179 (43%)

Prior (07/17) 263,851

Calls: 149,985 (57%)

Puts: 113,866 (43%)

Current vs Prior -6.36%

Prior 7-Day Total 1,632,123

Calls: 975,430 (60%)

Puts: 656,693 (40%)

Prior 7-Day Average 233,160

Calls: 139,347 (60%)

Puts: 93,813 (40%)

Current vs Prior 7-Day Avg +5.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.92% | 5.94%7.94% | 11.43%

Prior 3.35% | 6.00%1.28% | 9.61%

Current vs Prior -12.87% | -1.07%+517.69% | +18.92%

Prior 7-Day Avg 2.72% | 4.26%2.70% | 9.97%

Current vs 7-Day Avg +7.51% | +39.58%+193.63% | +14.62%

Prior 7-Day Eod 3.35% | 6.00%1.28% | 9.61%

Current vs 7-Day Eod -12.87% | -1.07%+517.69% | +18.92%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Prior 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. P/C ratio rising 150% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 26 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	34.30	35.50	$34.90	3.4%	--	0.93	921
$210.00	Aug 21	43.30	45.05	$44.18	4.0%	1	0.96	922
$240.00	Aug 21	17.45	18.50	$17.98	5.8%	22	0.73	3.2K
$250.00	Aug 21	11.35	12.05	$11.70	6.0%	83	0.58	12.1K
$250.00	Aug 7	9.65	10.30	$9.98	6.5%	--	0.59	218

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	12.25	12.85	$12.55	4.8%	7	0.59	79
$250.00	Aug 21	7.20	7.70	$7.45	6.7%	23	0.42	496
$270.00	Aug 21	18.80	20.20	$19.50	7.2%	--	0.74	34
$240.00	Aug 21	3.85	4.20	$4.03	8.7%	35	0.27	404
$250.00	Aug 14	6.45	7.10	$6.78	9.6%	--	0.42	11

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. 48 found (avg delta 0.72, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	43.30	45.05	$44.18	4.0%	1	0.96	922
$225.00	Jul 31	27.80	30.60	$29.20	9.6%	--	0.94	255
$240.00	Jul 24	12.70	14.50	$13.60	13.2%	38	0.94	125
$220.00	Aug 21	34.30	35.50	$34.90	3.4%	--	0.93	921
$242.50	Jul 24	10.25	12.45	$11.35	19.4%	--	0.91	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	12.70	15.80	$14.25	21.8%	100	0.93	100
$265.00	Jul 24	10.60	13.10	$11.85	21.1%	--	0.92	126
$262.50	Jul 24	8.20	10.85	$9.52	27.8%	100	0.87	78
$260.00	Jul 24	6.05	8.70	$7.38	35.9%	1	0.80	80
$270.00	Aug 21	18.80	20.20	$19.50	7.2%	--	0.74	34

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 6.3K, top 594)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	6.75	8.55	$7.65	23.5%	594	0.45	--
$280.00	Aug 21	1.52	2.05	$1.79	29.6%	528	0.15	760
$270.00	Aug 21	3.40	3.75	$3.58	9.8%	317	0.26	6.9K
$260.00	Jul 24	0.70	0.97	$0.84	32.1%	303	0.20	1.0K
$257.50	Jul 31	4.35	5.70	$5.03	26.8%	198	0.42	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	8.15	9.05	$8.60	10.5%	302	0.51	68
$237.50	Jul 24	0.10	0.36	$0.23	113.0%	219	0.05	223
$255.00	Jul 24	3.55	4.05	$3.80	13.2%	208	0.58	99
$250.00	Jul 31	4.90	5.75	$5.33	15.9%	204	0.41	226
$230.00	Aug 21	1.66	2.13	$1.90	24.7%	178	0.14	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 51.8%, max 202.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 24	Aug 21	95.5%	31.6%	202.2%	35	281
$285.00	Jul 24	Aug 28	86.5%	31.1%	178.2%	2	17
$282.50	Jul 24	Jul 31	71.3%	37.6%	89.4%	48	--
$280.00	Jul 24	Aug 28	55.3%	29.4%	88.0%	2	70
$295.00	Jul 24	Aug 7	91.7%	49.7%	84.6%	1	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 24	Aug 28	78.7%	32.8%	139.7%	--	37
$210.00	Jul 24	Aug 21	82.2%	37.1%	121.5%	42	2.1K
$220.00	Jul 24	Aug 28	63.7%	35.6%	79.1%	80	297
$205.00	Jul 24	Aug 7	103.7%	63.4%	63.6%	3	86
$215.00	Jul 24	Aug 7	89.4%	55.1%	62.1%	14	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 49.00, avg 5.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$282.50	Jul 31	$0.12	$2.38	$0.12	19.83	$280.12
$290.00	$300.00	Aug 21	$0.52	$9.48	$0.52	18.23	$290.52
$280.00	$285.00	Aug 28	$0.31	$4.69	$0.31	15.13	$280.31
$285.00	$300.00	Aug 28	$0.99	$14.01	$0.99	14.15	$285.99
$295.00	$300.00	Jul 31	$0.39	$4.61	$0.39	11.82	$295.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$215.00	Jul 31	$0.10	$4.90	$0.10	49.00	$219.90
$220.00	$210.00	Aug 21	$0.42	$9.58	$0.42	22.81	$219.58
$232.50	$230.00	Jul 24	$0.11	$2.39	$0.11	21.73	$232.39
$237.50	$235.00	Jul 24	$0.11	$2.39	$0.11	21.73	$237.39
$242.50	$240.00	Jul 24	$0.12	$2.38	$0.12	19.83	$242.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 140 found (best R:R 14.15, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$230.00	Jul 31	$4.67	$4.67	$0.33	14.15	$229.67
$210.00	$220.00	Aug 21	$9.28	$9.28	$0.72	12.89	$219.28
$220.00	$230.00	Aug 21	$9.12	$9.12	$0.88	10.36	$229.12
$230.00	$235.00	Jul 31	$4.55	$4.55	$0.45	10.11	$234.55
$240.00	$242.50	Jul 24	$2.25	$2.25	$0.25	9.00	$242.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$262.50	Jul 24	$2.33	$2.33	$0.17	13.71	$262.67
$262.50	$260.00	Jul 24	$2.14	$2.14	$0.36	5.94	$260.36
$260.00	$257.50	Jul 24	$1.95	$1.95	$0.55	3.55	$258.05
$270.00	$260.00	Aug 21	$6.95	$6.95	$3.05	2.28	$263.05
$265.00	$257.50	Aug 7	$4.92	$4.92	$2.58	1.91	$260.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $2.27, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Jul 24	Jul 31	$0.10	91.7%	56.5%
$280.00	Jul 24	Jul 31	$0.22	55.3%	37.5%
$225.00	Jul 31	Aug 14	$0.68	46.0%	38.2%
$275.00	Jul 24	Jul 31	$1.13	34.5%	41.0%
$230.00	Jul 31	Aug 21	$1.25	46.3%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.34	103.7%	73.7%
$220.00	Jul 24	Jul 31	$0.36	63.7%	50.4%
$232.50	Jul 24	Jul 31	$0.43	49.8%	37.7%
$230.00	Jul 24	Jul 31	$0.91	49.1%	46.3%
$237.50	Jul 24	Jul 31	$0.97	39.0%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.45% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 24	$2.40	$3.80	$6.20	$248.80	$261.20	2.45%
$252.50	Jul 24	$3.60	$2.65	$6.25	$246.25	$258.75	2.47%
$250.00	Jul 24	$5.20	$1.66	$6.86	$243.14	$256.86	2.71%
$257.50	Jul 24	$1.44	$5.43	$6.87	$250.63	$264.37	2.71%
$247.50	Jul 24	$7.05	$0.97	$8.02	$239.48	$255.52	3.17%
$260.00	Jul 24	$0.84	$7.38	$8.22	$251.78	$268.22	3.24%
$245.00	Jul 24	$9.25	$0.57	$9.82	$235.18	$254.82	3.88%
$262.50	Jul 24	$0.48	$9.52	$10.00	$252.50	$272.50	3.95%
$242.50	Jul 24	$11.35	$0.32	$11.67	$230.83	$254.17	4.61%
$265.00	Jul 24	$0.27	$11.85	$12.12	$252.88	$277.12	4.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.32% of stock, avg 3.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$262.50	$242.50	Jul 24	$0.48	$0.32	$0.80	$241.70	$263.30
$262.50	$245.00	Jul 24	$0.48	$0.57	$1.05	$243.95	$263.55
$260.00	$242.50	Jul 24	$0.84	$0.32	$1.16	$241.34	$261.16
$285.00	$242.50	Jul 24	$1.07	$0.32	$1.39	$241.11	$286.39
$260.00	$245.00	Jul 24	$0.84	$0.57	$1.41	$243.59	$261.41
$262.50	$247.50	Jul 24	$0.48	$0.97	$1.45	$246.05	$263.95
$285.00	$245.00	Jul 24	$1.07	$0.57	$1.64	$243.36	$286.64
$257.50	$242.50	Jul 24	$1.44	$0.32	$1.76	$240.74	$259.26
$260.00	$247.50	Jul 24	$0.84	$0.97	$1.81	$245.69	$261.81
$257.50	$245.00	Jul 24	$1.44	$0.57	$2.01	$242.99	$259.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 37.46, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
222/225	230/235	Jul 31	$4.87	$0.13	37.46	$220.13	$234.87
210/215	230/235	Jul 31	$4.80	$0.20	24.00	$210.20	$234.80
245/248	250/252	Jul 31	$2.40	$0.10	24.00	$245.10	$252.40
215/220	225/230	Jul 31	$4.77	$0.23	20.74	$215.23	$229.77
230/232	240/242	Jul 24	$2.36	$0.14	16.86	$230.14	$242.36
235/238	240/242	Jul 24	$2.36	$0.14	16.86	$235.14	$242.36
238/240	250/252	Jul 31	$2.36	$0.14	16.86	$237.64	$252.36
238/240	262/265	Aug 21	$2.34	$0.16	14.63	$237.66	$264.84
248/250	258/260	Aug 21	$2.34	$0.16	14.62	$247.66	$259.84
245/250	255/260	Aug 28	$4.67	$0.33	14.15	$245.33	$259.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Aug 7	$0.06	$4.94	82.33
$280.00	$285.00	$290.00	Aug 21	$0.07	$4.93	70.43
$210.00	$220.00	$230.00	Aug 21	$0.16	$9.84	61.50
$270.00	$275.00	$280.00	Aug 28	$0.08	$4.92	61.50
$225.00	$230.00	$235.00	Jul 31	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$262.50	$265.00	$267.50	Jul 24	$0.07	$2.43	34.71
$225.00	$230.00	$235.00	Aug 21	$0.16	$4.84	30.25
$240.00	$242.50	$245.00	Jul 24	$0.13	$2.37	18.23
$215.00	$217.50	$220.00	Jul 24	$0.14	$2.36	16.86
$237.50	$240.00	$242.50	Jul 24	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.32, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$295.00	1:2	Jul 24	-$0.14	$4.86
$275.00	$280.00	1:2	Aug 7	-$0.40	$4.60
$285.00	$290.00	1:2	Aug 21	-$0.40	$4.60
$275.00	$280.00	1:2	Jul 24	-$0.46	$4.54
$285.00	$290.00	1:2	Jul 31	-$0.58	$4.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$250.00	1:2	Aug 28	-$0.32	$14.68
$220.00	$210.00	1:2	Aug 21	-$0.03	$9.97
$225.00	$215.00	1:2	Aug 7	-$1.48	$8.52
$220.00	$215.00	1:2	Jul 31	-$0.25	$4.75
$210.00	$205.00	1:2	Jul 24	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.39%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 28	$8.60	0.50	0.6%	3.39%	4.03%	--	19
$255.00	Aug 14	$8.00	0.49	0.6%	3.16%	3.80%	--	142
$255.00	Aug 21	$7.95	0.49	0.6%	3.14%	3.78%	35	--
$255.00	Aug 7	$7.05	0.49	0.6%	2.78%	3.42%	30	193
$257.50	Aug 21	$6.75	0.45	1.6%	2.66%	4.29%	594	--
$260.00	Aug 21	$6.50	0.41	2.6%	2.57%	5.18%	62	3.3K
$260.00	Aug 28	$6.30	0.42	2.6%	2.49%	5.10%	26	28
$260.00	Aug 14	$5.80	0.40	2.6%	2.29%	4.90%	1	50
$255.00	Jul 31	$5.45	0.48	0.6%	2.15%	2.79%	33	306
$262.50	Aug 21	$5.35	0.38	3.6%	2.11%	5.71%	187	--

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 5,145

Total Puts 5,120

Put/Call Ratio 1.00

Net Difference 25

Prior's Put/Call Breakdown

Total Calls 16,681

Total Puts 6,647

Put/Call Ratio 0.40

Net Difference 10,034

Prior 7-Day Put/Call Summary

Total Calls 158,595

Total Puts 28,599

Average Put/Call Ratio 0.37

Ratio Trend Rising

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