ABBV - Options Database

ABBV

ABBVIE INC

$256.10 +1.07%

$255.96 (-0.05%)🌙

as of 07/21 06:07 PM

(7/20 18:06) ◀

Tuesday, July 21, 2026 (6:07pm)

▶ (7/22 18:24)

◀ 7/21 18:07 ▶

Option Volume

Detail

ℹ

Current (07/21) 8,397

Calls: 5,054 (60%)

Puts: 3,343 (40%)

Prior (07/20) 10,265

Calls: 5,145 (50%)

Puts: 5,120 (50%)

Current vs Prior -18.20%

Calls: -1.77% (Calls)

Puts: -34.71% (Puts)

Prior 7-Day Total 187,174

Calls: 156,564 (84%)

Puts: 30,610 (16%)

Prior 7-Day Average 26,739

Calls: 22,366 (84%)

Puts: 4,372 (16%)

Current vs Prior 7-Day Avg -68.60%

Calls: -77.40%

Puts: -23.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $7.78M

Calls: $5.75M (74%)

Puts: $2.03M (26%)

Prior (07/20) $6.84M

Calls: $3.68M (54%)

Puts: $3.16M (46%)

Current vs Prior +13.75%

Calls: +56.17%

Puts: -35.62%

Prior 7-Day Total $230.50M

Calls: $216.77M (94%)

Puts: $13.73M (6%)

Prior 7-Day Average $32.93M

Calls: $30.97M (94%)

Puts: $1.96M (6%)

Current vs Prior 7-Day Avg -76.37%

Calls: -81.44%

Puts: +3.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.66

Prior (07/20) 1.00

Current vs Prior -33.53%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +46.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 251,859

Calls: 144,223 (57%)

Puts: 107,636 (43%)

Prior (07/20) 247,075

Calls: 141,896 (57%)

Puts: 105,179 (43%)

Current vs Prior +1.94%

Prior 7-Day Total 1,619,622

Calls: 967,422 (60%)

Puts: 652,200 (40%)

Prior 7-Day Average 231,374

Calls: 138,203 (60%)

Puts: 93,171 (40%)

Current vs Prior 7-Day Avg +8.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.55% | 5.77%7.58% | 11.36%

Prior 2.92% | 5.94%7.94% | 11.43%

Current vs Prior -12.69% | -2.84%-4.46% | -0.55%

Prior 7-Day Avg 2.86% | 4.55%3.28% | 10.16%

Current vs 7-Day Avg -10.79% | +26.93%+131.22% | +11.81%

Prior 7-Day Eod 2.92% | 5.94%7.94% | 11.43%

Current vs 7-Day Eod -12.69% | -2.84%-4.46% | -0.55%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 74% call dollar volume ($5.75M). Bullish P/C ratio of 0.66. P/C ratio dropping 34% - 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 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 20 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 31	30.90	32.00	$31.45	3.5%	1	0.93	255
$210.00	Aug 21	45.90	48.15	$47.03	4.8%	--	0.96	922
$255.00	Aug 7	8.00	8.50	$8.25	6.1%	88	0.54	213
$220.00	Aug 21	36.30	38.65	$37.47	6.3%	7	0.94	921
$250.00	Aug 21	12.40	13.35	$12.88	7.4%	32	0.63	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 7	8.95	9.65	$9.30	7.5%	193	0.57	1
$257.50	Aug 21	8.95	9.70	$9.32	8.0%	6	0.50	3
$260.00	Aug 21	10.20	11.10	$10.65	8.5%	--	0.55	79
$270.00	Aug 21	16.85	18.35	$17.60	8.5%	--	0.71	34
$265.00	Aug 7	12.20	13.40	$12.80	9.4%	--	0.66	25

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. 53 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	15.00	16.90	$15.95	11.9%	19	0.98	140
$242.50	Jul 24	12.30	14.95	$13.63	19.4%	--	0.96	93
$210.00	Aug 21	45.90	48.15	$47.03	4.8%	--	0.96	922
$220.00	Aug 21	36.30	38.65	$37.47	6.3%	7	0.94	921
$245.00	Jul 24	10.45	12.40	$11.43	17.1%	41	0.93	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$267.50	Jul 24	10.85	13.05	$11.95	18.4%	--	0.94	78
$265.00	Jul 24	8.30	11.20	$9.75	29.7%	26	0.89	126
$262.50	Jul 24	5.90	8.45	$7.18	35.5%	--	0.83	178
$260.00	Jul 24	4.70	5.25	$4.97	11.1%	22	0.71	81
$270.00	Aug 21	16.85	18.35	$17.60	8.5%	--	0.71	34

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 4.4K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 7	5.40	6.15	$5.78	13.0%	305	0.43	141
$277.50	Aug 21	2.22	2.54	$2.38	13.4%	267	0.20	4
$260.00	Jul 31	4.55	5.35	$4.95	16.2%	254	0.42	650
$275.00	Aug 21	2.67	3.00	$2.84	11.6%	230	0.23	38
$257.50	Jul 31	5.50	6.50	$6.00	16.7%	212	0.48	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Aug 21	1.89	2.41	$2.15	24.2%	316	0.16	25
$250.00	Jul 24	0.54	0.72	$0.63	28.6%	252	0.17	125
$260.00	Aug 7	8.95	9.65	$9.30	7.5%	193	0.57	1
$235.00	Jul 24	0.04	0.28	$0.16	150.0%	83	0.03	204
$255.00	Jul 24	1.86	2.32	$2.09	22.0%	70	0.43	269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 72.7%, max 289.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Jul 24	Aug 28	87.6%	31.4%	178.7%	2	18
$300.00	Jul 24	Aug 28	96.2%	37.0%	160.0%	1	28
$290.00	Jul 24	Aug 21	69.1%	29.7%	132.6%	18	296
$277.50	Jul 24	Aug 21	67.1%	30.4%	120.3%	268	5
$295.00	Jul 31	Aug 21	60.7%	30.4%	99.9%	2	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 24	Aug 21	154.0%	39.5%	289.7%	18	2.1K
$225.00	Jul 24	Aug 28	111.0%	34.9%	217.9%	--	37
$205.00	Jul 24	Aug 7	145.5%	51.1%	184.6%	--	87
$220.00	Jul 24	Aug 28	96.4%	36.4%	164.9%	31	327
$230.00	Jul 24	Aug 28	63.2%	32.6%	93.9%	7	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 36.04, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Aug 7	$0.14	$4.86	$0.14	34.71	$280.14
$295.00	$300.00	Aug 21	$0.18	$4.82	$0.18	26.78	$295.18
$285.00	$300.00	Aug 28	$0.61	$14.39	$0.61	23.59	$285.61
$290.00	$295.00	Aug 21	$0.24	$4.76	$0.24	19.83	$290.24
$265.00	$267.50	Jul 24	$0.18	$2.32	$0.18	12.89	$265.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.27	$9.73	$0.27	36.04	$219.73
$225.00	$205.00	Aug 7	$0.62	$19.38	$0.62	31.26	$224.38
$240.00	$235.00	Aug 7	$0.18	$4.82	$0.18	26.78	$239.82
$230.00	$225.00	Aug 14	$0.18	$4.82	$0.18	26.78	$229.82
$245.00	$242.50	Jul 24	$0.10	$2.40	$0.10	24.00	$244.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 21.73, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.56	$9.56	$0.44	21.73	$219.56
$230.00	$235.00	Jul 31	$4.75	$4.75	$0.25	19.00	$234.75
$225.00	$230.00	Jul 31	$4.67	$4.67	$0.33	14.15	$229.67
$240.00	$242.50	Jul 24	$2.32	$2.32	$0.18	12.89	$242.32
$220.00	$230.00	Aug 21	$9.22	$9.22	$0.78	11.82	$229.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$262.50	Aug 7	$2.30	$2.30	$0.20	11.50	$262.70
$262.50	$260.00	Jul 24	$2.21	$2.21	$0.29	7.62	$260.29
$267.50	$265.00	Jul 24	$2.20	$2.20	$0.30	7.33	$265.30
$260.00	$257.50	Jul 24	$1.74	$1.74	$0.76	2.29	$258.26
$270.00	$260.00	Aug 21	$6.95	$6.95	$3.05	2.28	$263.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.16, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 24	Jul 31	$0.14	69.1%	42.4%
$295.00	Jul 31	Aug 7	$0.20	60.7%	48.6%
$282.50	Jul 31	Aug 21	$0.42	50.2%	30.8%
$280.00	Jul 24	Jul 31	$0.50	41.2%	37.2%
$225.00	Jul 31	Aug 14	$0.90	52.2%	40.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$215.00	Jul 24	Jul 31	$0.07	107.8%	60.6%
$230.00	Jul 24	Jul 31	$0.57	63.2%	47.0%
$232.50	Jul 24	Jul 31	$0.58	52.3%	42.4%
$227.50	Jul 24	Jul 31	$0.83	66.2%	54.5%
$237.50	Jul 24	Jul 31	$0.85	55.8%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.05% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Jul 24	$2.03	$3.23	$5.26	$252.24	$262.76	2.05%
$255.00	Jul 24	$3.30	$2.09	$5.39	$249.61	$260.39	2.10%
$260.00	Jul 24	$1.17	$4.97	$6.14	$253.86	$266.14	2.40%
$252.50	Jul 24	$5.05	$1.19	$6.24	$246.26	$258.74	2.44%
$250.00	Jul 24	$6.78	$0.63	$7.41	$242.59	$257.41	2.89%
$262.50	Jul 24	$0.62	$7.18	$7.80	$254.70	$270.30	3.05%
$247.50	Jul 24	$9.02	$0.37	$9.39	$238.11	$256.89	3.67%
$265.00	Jul 24	$0.35	$9.75	$10.10	$254.90	$275.10	3.94%
$245.00	Jul 24	$11.43	$0.22	$11.65	$233.35	$256.65	4.55%
$267.50	Jul 24	$0.17	$11.95	$12.12	$255.38	$279.62	4.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$247.50	Jul 24	$0.35	$0.37	$0.72	$246.78	$265.72
$265.00	$250.00	Jul 24	$0.35	$0.63	$0.98	$249.02	$265.98
$262.50	$247.50	Jul 24	$0.62	$0.37	$0.99	$246.51	$263.49
$277.50	$247.50	Jul 24	$0.68	$0.37	$1.05	$246.45	$278.55
$262.50	$250.00	Jul 24	$0.62	$0.63	$1.25	$248.75	$263.75
$277.50	$250.00	Jul 24	$0.68	$0.63	$1.31	$248.69	$278.81
$265.00	$225.00	Jul 24	$0.35	$1.07	$1.42	$223.58	$266.42
$260.00	$247.50	Jul 24	$1.17	$0.37	$1.54	$245.96	$261.54
$265.00	$252.50	Jul 24	$0.35	$1.19	$1.54	$250.96	$266.54
$262.50	$225.00	Jul 24	$0.62	$1.07	$1.69	$223.31	$264.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 28.41, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
232/235	240/245	Jul 31	$4.83	$0.17	28.41	$230.17	$244.83
235/238	242/245	Jul 24	$2.39	$0.11	21.73	$235.11	$244.89
238/240	245/248	Aug 21	$2.39	$0.11	21.73	$237.61	$247.39
230/235	240/245	Aug 7	$4.74	$0.26	18.23	$230.26	$244.74
238/240	248/250	Aug 21	$2.37	$0.13	18.23	$237.63	$249.87
222/225	235/240	Jul 31	$4.72	$0.28	16.86	$220.28	$239.72
222/225	240/245	Jul 31	$4.70	$0.30	15.67	$220.30	$244.70
225/228	235/240	Jul 31	$4.70	$0.30	15.67	$222.80	$239.70
242/245	248/250	Jul 24	$2.34	$0.16	14.62	$242.66	$249.84
225/228	240/245	Jul 31	$4.68	$0.32	14.62	$222.82	$244.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 21	$0.06	$4.94	82.33
$245.00	$250.00	$255.00	Aug 28	$0.09	$4.91	54.56
$267.50	$270.00	$272.50	Jul 24	$0.05	$2.45	49.00
$252.50	$255.00	$257.50	Jul 31	$0.05	$2.45	49.00
$275.00	$277.50	$280.00	Aug 21	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 14	$0.07	$4.93	70.43
$240.00	$242.50	$245.00	Jul 24	$0.05	$2.45	49.00
$240.00	$242.50	$245.00	Jul 31	$0.05	$2.45	49.00
$250.00	$252.50	$255.00	Aug 21	$0.07	$2.43	34.71
$247.50	$250.00	$252.50	Aug 21	$0.08	$2.42	30.25

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 $-0.79, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Aug 28	-$0.79	$14.21
$290.00	$300.00	1:2	Jul 24	-$0.48	$9.52
$295.00	$300.00	1:2	Aug 21	-$0.21	$4.79
$285.00	$290.00	1:2	Aug 21	-$0.29	$4.71
$290.00	$295.00	1:2	Aug 21	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$0.18	$9.82
$240.00	$230.00	1:2	Aug 28	-$0.22	$9.78
$255.00	$245.00	1:2	Aug 28	-$1.45	$8.55
$270.00	$260.00	1:2	Aug 21	-$3.70	$6.30
$220.00	$215.00	1:2	Jul 24	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.28%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$257.50	Aug 21	$8.40	0.50	0.6%	3.28%	3.83%	9	593
$260.00	Aug 28	$7.65	0.46	1.5%	2.99%	4.51%	4	53
$260.00	Aug 21	$7.45	0.46	1.5%	2.91%	4.43%	26	3.3K
$260.00	Aug 14	$6.15	0.45	1.5%	2.40%	3.92%	5	49
$257.50	Aug 7	$5.80	0.48	0.6%	2.26%	2.81%	9	--
$265.00	Aug 28	$5.55	0.38	3.5%	2.17%	5.64%	1	127
$257.50	Jul 31	$5.50	0.48	0.6%	2.15%	2.69%	212	67
$260.00	Aug 7	$5.40	0.43	1.5%	2.11%	3.63%	305	141
$262.50	Aug 21	$5.25	0.41	2.5%	2.05%	4.55%	7	185
$265.00	Aug 21	$5.20	0.37	3.5%	2.03%	5.51%	26	9

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 5,054

Total Puts 3,343

Put/Call Ratio 0.66

Net Difference 1,711

Prior's Put/Call Breakdown

Total Calls 5,145

Total Puts 5,120

Put/Call Ratio 1.00

Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 156,564

Total Puts 30,610

Average Put/Call Ratio 0.45

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