ABBV - Options Database

ABBV

ABBVIE INC

$259.36 +0.95%

$258.10 (-0.49%)🌙

as of 07/25 01:46 AM

(7/23 18:08) ◀

Friday, July 24, 2026 (1:46am)

▶ (7/27 18:08)

◀ 7/24 01:46 ▶

Option Volume

Detail

ℹ

Current (07/25) 17,613

Calls: 8,940 (51%)

Puts: 8,673 (49%)

Prior (07/23) 23,817

Calls: 15,738 (66%)

Puts: 8,079 (34%)

Current vs Prior -26.05%

Calls: -43.19% (Calls)

Puts: +7.35% (Puts)

Prior 7-Day Total 120,444

Calls: 90,185 (75%)

Puts: 30,259 (25%)

Prior 7-Day Average 20,074

Calls: 12,883 (75%)

Puts: 4,322 (25%)

Current vs Prior 7-Day Avg -12.26%

Calls: -30.61%

Puts: +100.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/25) $7.77M

Calls: $5.46M (70%)

Puts: $2.31M (30%)

Prior (07/23) $7.21M

Calls: $4.92M (68%)

Puts: $2.29M (32%)

Current vs Prior +7.80%

Calls: +11.06%

Puts: +0.81%

Prior 7-Day Total $50.98M

Calls: $37.27M (73%)

Puts: $13.72M (27%)

Prior 7-Day Average $8.50M

Calls: $5.32M (73%)

Puts: $1.96M (27%)

Current vs Prior 7-Day Avg -8.53%

Calls: +2.59%

Puts: +17.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 0.97

Prior (07/23) 0.51

Current vs Prior +88.98%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +47.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/25) 161,090

Calls: 109,616 (68%)

Puts: 51,474 (32%)

Prior (07/23) 257,314

Calls: 146,564 (57%)

Puts: 110,750 (43%)

Current vs Prior -37.40%

Prior 7-Day Total 1,434,553

Calls: 834,527 (58%)

Puts: 600,026 (42%)

Prior 7-Day Average 239,092

Calls: 139,087 (58%)

Puts: 100,004 (42%)

Current vs Prior 7-Day Avg -32.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.14% | 6.28%7.48% | 11.27%

Prior 1.97% | 5.54%7.73% | 11.61%

Current vs Prior +160.76% | +13.33%-3.14% | -2.90%

Prior 7-Day Avg 2.55% | 5.43%5.76% | 10.91%

Current vs 7-Day Avg +101.26% | +15.67%+29.91% | +3.28%

Prior 7-Day Eod 1.97% | 5.54%7.73% | 11.61%

Current vs 7-Day Eod +160.76% | +13.33%-3.14% | -2.90%

Sentiment BEARISHBULLISH

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 70% call dollar volume ($5.46M). P/C ratio rising 89% - increased hedging/bearish positioning. Call-heavy open interest (109,616 calls vs 51,474 puts) suggests bullish positioning. Declining open interest (down 37%) indicates positions being closed.

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 18 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	48.85	51.50	$50.18	5.3%	1	1.00	922
$215.00	Aug 21	43.60	46.20	$44.90	5.8%	4	0.94	--
$215.00	Jul 24	42.60	45.15	$43.88	5.8%	1	0.93	--
$250.00	Jul 31	11.45	12.25	$11.85	6.8%	49	0.74	693
$217.50	Jul 24	39.90	42.70	$41.30	6.8%	1	0.93	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	6.45	7.00	$6.73	8.2%	15	0.41	38
$255.00	Aug 14	5.70	6.20	$5.95	8.4%	1	0.41	13
$252.50	Aug 21	5.50	6.00	$5.75	8.7%	3	0.36	--

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. 49 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	17.95	20.10	$19.02	11.3%	2	1.00	--
$245.00	Jul 24	12.65	14.95	$13.80	16.7%	64	1.00	451
$247.50	Jul 24	10.25	12.60	$11.43	20.6%	39	1.00	540
$252.50	Jul 24	5.15	7.25	$6.20	33.9%	63	1.00	427
$255.00	Jul 24	3.40	5.00	$4.20	38.1%	308	1.00	441

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	0.41	2.34	$1.38	139.9%	24	0.90	79
$275.00	Aug 28	18.15	20.15	$19.15	10.4%	1	0.72	--
$265.00	Jul 31	8.90	10.10	$9.50	12.6%	1	0.63	--
$265.00	Aug 21	10.55	12.70	$11.63	18.5%	1	0.58	--
$262.50	Jul 31	7.30	8.65	$7.98	16.9%	17	0.56	2

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 10.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	0.02	0.10	$0.06	133.3%	1.2K	0.13	1.8K
$265.00	Jul 24	0.00	0.01	$0.01	100.0%	906	0.01	3.2K
$260.00	Jul 31	5.80	6.35	$6.07	9.1%	743	0.50	775
$257.50	Jul 24	0.74	2.22	$1.48	100.0%	580	1.00	605
$262.50	Jul 24	0.00	0.01	$0.01	100.0%	393	0.01	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	0.96	1.30	$1.13	30.1%	670	0.10	1.5K
$240.00	Aug 21	2.19	2.72	$2.46	21.5%	533	0.18	421
$260.00	Jul 31	5.60	6.90	$6.25	20.8%	265	0.50	35
$220.00	Aug 21	0.40	0.65	$0.53	47.2%	263	0.05	2.6K
$240.00	Jul 24	0.00	0.01	$0.01	100.0%	171	0.00	589

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 833.4%, max 4165.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$215.00	Jul 24	Aug 21	1720.5%	40.3%	4165.8%	5	--
$272.50	Jul 24	Aug 21	670.8%	31.2%	2049.8%	113	75
$290.00	Jul 24	Aug 21	639.9%	30.7%	1983.8%	17	239
$250.00	Jul 24	Aug 21	521.0%	30.9%	1588.5%	199	12.6K
$245.00	Jul 24	Sep 4	379.1%	30.0%	1163.7%	65	451

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 24	Aug 28	1640.6%	41.8%	3827.4%	15	82
$237.50	Jul 24	Aug 21	963.2%	33.0%	2817.3%	13	428
$242.50	Jul 24	Aug 21	791.1%	33.4%	2266.0%	14	242
$235.00	Jul 24	Sep 4	608.1%	32.5%	1770.9%	9	--
$250.00	Jul 24	Sep 4	521.0%	31.4%	1560.8%	138	540

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 49.00, avg 5.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$282.50	$290.00	Jul 31	$0.20	$7.30	$0.20	36.50	$282.70
$290.00	$300.00	Aug 7	$0.29	$9.71	$0.29	33.48	$290.29
$275.00	$277.50	Jul 31	$0.12	$2.38	$0.12	19.83	$275.12
$280.00	$290.00	Aug 7	$0.58	$9.42	$0.58	16.24	$280.58
$272.50	$290.00	Jul 24	$1.03	$16.47	$1.03	15.99	$273.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$210.00	Aug 28	$0.30	$14.70	$0.30	49.00	$224.70
$220.00	$210.00	Aug 21	$0.25	$9.75	$0.25	39.00	$219.75
$225.00	$220.00	Aug 21	$0.16	$4.84	$0.16	30.25	$224.84
$235.00	$230.00	Jul 31	$0.18	$4.82	$0.18	26.78	$234.82
$235.00	$230.00	Aug 14	$0.20	$4.80	$0.20	24.00	$234.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 101.27, avg 2.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$217.50	$240.00	Jul 24	$22.28	$22.28	$0.22	101.27	$239.78
$215.00	$220.00	Aug 21	$4.80	$4.80	$0.20	24.00	$219.80
$245.00	$247.50	Jul 24	$2.37	$2.37	$0.13	18.23	$247.37
$230.00	$245.00	Jul 31	$14.20	$14.20	$0.80	17.75	$244.20
$247.50	$250.00	Jul 24	$2.36	$2.36	$0.14	16.86	$249.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 31	$1.73	$1.73	$0.77	2.25	$260.77
$265.00	$262.50	Jul 31	$1.52	$1.52	$0.98	1.55	$263.48
$257.50	$255.00	Aug 21	$1.52	$1.52	$0.98	1.55	$255.98
$252.50	$250.00	Jul 31	$1.50	$1.50	$1.00	1.50	$251.00
$260.00	$257.50	Jul 24	$1.33	$1.33	$1.17	1.14	$258.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $2.20, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 24	Jul 31	$0.09	639.9%	40.0%
$300.00	Jul 31	Aug 7	$0.18	47.4%	40.5%
$280.00	Jul 31	Aug 7	$0.58	39.7%	34.8%
$272.50	Jul 24	Jul 31	$0.66	670.8%	41.9%
$275.00	Jul 31	Aug 7	$0.82	39.9%	35.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$242.50	Jul 24	Jul 31	$0.09	791.1%	46.4%
$225.00	Jul 31	Aug 7	$0.12	59.8%	44.2%
$230.00	Jul 31	Aug 7	$0.13	54.1%	40.0%
$235.00	Jul 24	Jul 31	$0.50	608.1%	50.4%
$240.00	Jul 24	Jul 31	$0.86	354.0%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.56% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$260.00	Jul 24	$0.06	$1.38	$1.44	$258.56	$261.44	0.56%
$257.50	Jul 24	$1.48	$0.05	$1.53	$255.97	$259.03	0.59%
$255.00	Jul 24	$4.20	$0.24	$4.44	$250.56	$259.44	1.71%
$252.50	Jul 24	$6.20	$0.01	$6.21	$246.29	$258.71	2.39%
$250.00	Jul 24	$9.07	$1.07	$10.14	$239.86	$260.14	3.91%
$247.50	Jul 24	$11.43	$0.10	$11.53	$235.97	$259.03	4.45%
$260.00	Jul 31	$6.07	$6.25	$12.32	$247.68	$272.32	4.75%
$257.50	Jul 31	$7.07	$5.30	$12.37	$245.13	$269.87	4.77%
$262.50	Jul 31	$4.80	$7.98	$12.78	$249.72	$275.28	4.93%
$255.00	Jul 31	$8.57	$4.25	$12.82	$242.18	$267.82	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.04% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$257.50	Jul 24	$0.06	$0.05	$0.11	$257.39	$260.11
$260.00	$255.00	Jul 24	$0.06	$0.24	$0.30	$254.70	$260.30
$272.50	$257.50	Jul 24	$1.07	$0.05	$1.12	$256.38	$273.62
$260.00	$250.00	Jul 24	$0.06	$1.07	$1.13	$248.87	$261.13
$260.00	$242.50	Jul 24	$0.06	$1.07	$1.13	$241.37	$261.13
$260.00	$237.50	Jul 24	$0.06	$1.07	$1.13	$236.37	$261.13
$272.50	$255.00	Jul 24	$1.07	$0.24	$1.31	$253.69	$273.81
$272.50	$250.00	Jul 24	$1.07	$1.07	$2.14	$247.86	$274.64
$272.50	$242.50	Jul 24	$1.07	$1.07	$2.14	$240.36	$274.64
$272.50	$237.50	Jul 24	$1.07	$1.07	$2.14	$235.36	$274.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 21.73, avg credit $2.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
248/250	258/260	Jul 24	$2.39	$0.11	21.73	$247.61	$259.89
255/258	260/262	Aug 7	$2.36	$0.14	16.86	$255.14	$262.36
255/258	260/262	Jul 31	$2.32	$0.18	12.89	$255.18	$262.32
242/245	252/255	Jul 31	$2.30	$0.20	11.50	$242.70	$254.80
210/220	230/240	Aug 21	$9.20	$0.80	11.50	$210.80	$239.20
220/225	230/240	Aug 21	$9.11	$0.89	10.24	$215.89	$239.11
240/242	245/248	Jul 31	$2.26	$0.24	9.42	$240.24	$247.26
240/242	252/255	Jul 31	$2.25	$0.25	9.00	$240.25	$254.75
245/248	265/268	Aug 7	$2.24	$0.26	8.62	$245.26	$267.24
245/250	255/260	Aug 14	$4.48	$0.52	8.62	$245.52	$259.48

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
$270.00	$275.00	$280.00	Aug 28	$0.10	$4.90	49.00
$272.50	$275.00	$277.50	Aug 21	$0.06	$2.44	40.67
$280.00	$290.00	$300.00	Aug 7	$0.29	$9.71	33.48
$255.00	$260.00	$265.00	Aug 28	$0.15	$4.85	32.33
$220.00	$230.00	$240.00	Aug 21	$0.35	$9.65	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$242.50	$245.00	Jul 31	$0.05	$2.45	49.00
$257.50	$260.00	$262.50	Aug 7	$0.05	$2.45	49.00
$245.00	$250.00	$255.00	Aug 14	$0.10	$4.90	49.00
$225.00	$230.00	$235.00	Jul 31	$0.11	$4.89	44.45
$230.00	$235.00	$240.00	Jul 31	$0.11	$4.89	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-1.02, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$260.00	1:2	Sep 4	-$1.18	$13.82
$230.00	$245.00	1:2	Jul 31	-$1.20	$13.80
$290.00	$300.00	1:2	Jul 31	-$0.05	$9.95
$270.00	$280.00	1:2	Sep 4	-$0.98	$9.02
$260.00	$270.00	1:2	Sep 4	-$1.58	$8.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$210.00	1:2	Jul 24	-$1.02	$23.98
$225.00	$210.00	1:2	Aug 28	-$0.36	$14.64
$220.00	$210.00	1:2	Aug 21	-$0.03	$9.97
$240.00	$230.00	1:2	Aug 28	-$0.04	$9.96
$260.00	$250.00	1:2	Sep 4	-$3.31	$6.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.64%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Sep 4	$9.45	0.50	0.2%	3.64%	3.89%	5	--
$260.00	Aug 28	$8.70	0.50	0.2%	3.35%	3.60%	10	--
$260.00	Aug 21	$8.55	0.50	0.2%	3.30%	3.54%	128	3.3K
$260.00	Aug 14	$7.50	0.49	0.2%	2.89%	3.14%	12	66
$262.50	Aug 21	$7.30	0.46	1.2%	2.81%	4.03%	29	191
$260.00	Aug 7	$6.70	0.49	0.2%	2.58%	2.83%	20	187
$265.00	Aug 28	$6.35	0.42	2.2%	2.45%	4.62%	151	129
$265.00	Aug 21	$6.30	0.42	2.2%	2.43%	4.60%	108	83
$260.00	Jul 31	$5.80	0.50	0.2%	2.24%	2.48%	743	775
$265.00	Aug 14	$5.25	0.40	2.2%	2.02%	4.20%	23	260

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 8,940

Total Puts 8,673

Put/Call Ratio 0.97

Net Difference 267

Prior's Put/Call Breakdown

Total Calls 15,738

Total Puts 8,079

Put/Call Ratio 0.51

Net Difference 7,659

Prior 7-Day Put/Call Summary

Total Calls 90,185

Total Puts 30,259

Average Put/Call Ratio 0.66

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