ABBV - Options Database

ABBV

ABBVIE INC

$259.00 -1.63%

(7/29 18:14) ◀

Thursday, July 30, 2026 (2:05pm)

▶

◀ 7/30 14:05

Option Volume

Detail

ℹ

Current (07/30 2:05pm) 13,903

Calls: 5,562 (40%)

Puts: 8,341 (60%)

Prior (06/22) 3,251

Calls: 2,717 (84%)

Puts: 534 (16%)

Current vs Prior +327.65%

Calls: +104.71% (Calls)

Puts: +1461.99% (Puts)

Prior 7-Day Total 63,113

Calls: 41,663 (66%)

Puts: 21,450 (34%)

Prior 7-Day Average 9,016

Calls: 5,951 (66%)

Puts: 3,064 (34%)

Current vs Prior 7-Day Avg +54.20%

Calls: -6.55%

Puts: +172.20%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 2:05pm) $8.44M

Calls: $5.10M (60%)

Puts: $3.34M (40%)

Prior (06/22) $1.69M

Calls: $1.53M (91%)

Puts: $156.1K (9%)

Current vs Prior +400.04%

Calls: +232.88%

Puts: +2040.86%

Prior 7-Day Total $21.25M

Calls: $15.11M (71%)

Puts: $6.13M (29%)

Prior 7-Day Average $3.04M

Calls: $2.16M (71%)

Puts: $876.4K (29%)

Current vs Prior 7-Day Avg +178.12%

Calls: +136.22%

Puts: +281.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 2:05pm) 1.50

Prior (06/22) 0.20

Current vs Prior +663.02%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +354.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 2:05pm) 285,682

Calls: 155,478 (54%)

Puts: 130,204 (46%)

Prior (06/22) 207,963

Calls: 115,436 (56%)

Puts: 92,527 (44%)

Current vs Prior +37.37%

Prior 7-Day Total 1,537,346

Calls: 816,368 (53%)

Puts: 720,978 (47%)

Prior 7-Day Average 219,620

Calls: 116,624 (53%)

Puts: 102,996 (47%)

Current vs Prior 7-Day Avg +30.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.01% | 5.39%6.81% | 10.68%

Prior 3.44% | 4.78%-- | --

Current vs Prior +16.48% | +12.78%-- | --

Prior 7-Day Avg 3.90% | 4.89%-- | --

Current vs 7-Day Avg +2.86% | +10.21%-- | --

Prior 7-Day Eod 3.44% | 4.78%-- | --

Current vs 7-Day Eod +16.48% | +12.78%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Prior 48.12% | 8.71%

Calls: 40.54% | 11.16%

Puts: 55.71% | 6.25%

Current vs Prior -72.94% | +48.68%

Prior 7-Day Avg 25.79% | 10.80%

Calls: 22.71% | 8.44%

Puts: 28.87% | 13.16%

Current vs 7-Day Avg -49.51% | +19.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.10M). Massive premium surge with dollar volume up 400% vs prior. Dollar volume significantly above 7-day average (178% higher). Unusually high activity with volume up 328% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	BEARISH
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 39 of results (avg 8.1%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	10.35	10.90	$10.63	5.2%	86	0.59	53
$210.00	Aug 21	48.00	51.00	$49.50	6.1%	1	1.00	920
$260.00	Aug 28	8.35	8.90	$8.63	6.4%	26	0.50	57
$250.00	Aug 7	11.60	12.40	$12.00	6.7%	--	0.72	206
$220.00	Aug 21	38.25	40.90	$39.58	6.7%	1	0.94	908

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	6.95	7.35	$7.15	5.6%	18	0.46	89
$265.00	Aug 21	10.85	11.50	$11.18	5.8%	1	0.60	51
$252.50	Aug 21	4.95	5.25	$5.10	5.9%	2	0.36	68
$260.00	Aug 28	8.60	9.20	$8.90	6.7%	3	0.50	273
$250.00	Aug 21	4.10	4.40	$4.25	7.1%	634	0.31	705

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. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	48.00	51.00	$49.50	6.1%	1	1.00	920
$225.00	Jul 31	32.45	35.30	$33.88	8.4%	--	0.99	253
$230.00	Jul 31	27.55	30.40	$28.98	9.8%	17	0.98	62
$220.00	Jul 31	37.45	40.35	$38.90	7.5%	--	0.98	13
$235.00	Jul 31	22.60	25.55	$24.08	12.3%	2	0.97	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	35.05	38.10	$36.58	8.3%	12	1.00	--
$292.50	Jul 31	32.50	35.60	$34.05	9.1%	12	0.92	--
$270.00	Jul 31	10.95	14.00	$12.48	24.4%	1	0.84	4
$267.50	Jul 31	8.90	12.00	$10.45	29.7%	2	0.78	23
$270.00	Aug 7	12.00	13.90	$12.95	14.7%	--	0.75	52

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 6.4K, top 634)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	3.80	4.15	$3.98	8.8%	563	0.31	7.0K
$267.50	Jul 31	1.10	1.58	$1.34	35.8%	427	0.22	124
$285.00	Aug 21	0.95	1.76	$1.36	59.6%	318	0.13	186
$270.00	Aug 7	1.99	2.64	$2.32	28.0%	216	0.25	461
$260.00	Jul 31	3.70	4.65	$4.18	22.7%	215	0.47	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	4.10	4.40	$4.25	7.1%	634	0.31	705
$240.00	Aug 21	1.86	2.06	$1.96	10.2%	327	0.17	773
$230.00	Aug 21	0.77	1.02	$0.90	27.8%	158	0.08	1.8K
$255.00	Aug 21	5.80	6.35	$6.07	9.1%	158	0.41	88
$255.00	Jul 31	2.48	3.30	$2.89	28.4%	141	0.36	204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 182.7%, max 326.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Aug 21	150.1%	39.6%	278.7%	1	921
$310.00	Jul 31	Aug 21	133.1%	36.8%	261.9%	--	72
$290.00	Jul 31	Sep 4	106.3%	30.4%	249.9%	13	243
$295.00	Jul 31	Aug 21	118.2%	34.2%	245.4%	--	96
$225.00	Jul 31	Sep 4	115.9%	33.9%	241.6%	1	253

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Sep 4	150.1%	35.2%	326.2%	1	412
$225.00	Jul 31	Sep 4	115.9%	33.9%	241.6%	22	228
$240.00	Jul 31	Sep 11	95.1%	29.6%	221.1%	113	363
$215.00	Jul 31	Aug 21	133.9%	42.4%	215.9%	8	1.7K
$230.00	Jul 31	Sep 4	101.8%	32.8%	210.6%	26	187

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 44.45, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Jul 31	$0.11	$4.89	$0.11	44.45	$295.11
$295.00	$300.00	Aug 21	$0.11	$4.89	$0.11	44.45	$295.11
$285.00	$290.00	Aug 7	$0.17	$4.83	$0.17	28.41	$285.17
$300.00	$305.00	Aug 21	$0.19	$4.81	$0.19	25.32	$300.19
$290.00	$300.00	Aug 28	$0.42	$9.58	$0.42	22.81	$290.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$215.00	Jul 31	$0.14	$4.86	$0.14	34.71	$219.86
$225.00	$220.00	Aug 21	$0.20	$4.80	$0.20	24.00	$224.80
$235.00	$230.00	Aug 28	$0.20	$4.80	$0.20	24.00	$234.80
$235.00	$230.00	Aug 7	$0.21	$4.79	$0.21	22.81	$234.79
$230.00	$225.00	Aug 21	$0.24	$4.76	$0.24	19.83	$229.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 24.00, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Aug 14	$2.40	$2.40	$0.10	24.00	$232.40
$220.00	$230.00	Aug 21	$9.58	$9.58	$0.42	22.81	$229.58
$230.00	$240.00	Aug 7	$9.55	$9.55	$0.45	21.22	$239.55
$232.50	$235.00	Aug 14	$2.35	$2.35	$0.15	15.67	$234.85
$245.00	$247.50	Jul 31	$2.28	$2.28	$0.22	10.36	$247.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$292.50	$270.00	Jul 31	$21.57	$21.57	$0.93	23.19	$270.93
$265.00	$262.50	Jul 31	$2.20	$2.20	$0.30	7.33	$262.80
$270.00	$265.00	Aug 21	$4.17	$4.17	$0.83	5.02	$265.83
$270.00	$267.50	Jul 31	$2.03	$2.03	$0.47	4.32	$267.97
$270.00	$267.50	Aug 7	$1.80	$1.80	$0.70	2.57	$268.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.04, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 31	Aug 21	$0.17	133.1%	36.8%
$285.00	Jul 31	Aug 7	$0.22	88.2%	39.6%
$230.00	Jul 31	Aug 7	$0.40	101.8%	48.1%
$280.00	Jul 31	Aug 7	$0.47	80.5%	39.1%
$300.00	Jul 31	Aug 7	$0.58	104.4%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 31	Aug 7	$0.11	161.6%	67.8%
$225.00	Jul 31	Aug 7	$0.15	115.9%	50.2%
$230.00	Jul 31	Aug 7	$0.29	101.8%	48.1%
$215.00	Jul 31	Aug 21	$0.34	133.9%	42.4%
$235.00	Jul 31	Aug 7	$0.42	95.9%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.59% of stock, avg 7.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Jul 31	$5.23	$4.08	$9.31	$248.19	$266.81	3.59%
$260.00	Jul 31	$4.18	$5.15	$9.33	$250.67	$269.33	3.60%
$262.50	Jul 31	$2.83	$6.50	$9.33	$253.17	$271.83	3.60%
$255.00	Jul 31	$6.78	$2.89	$9.67	$245.33	$264.67	3.73%
$265.00	Jul 31	$2.13	$8.70	$10.83	$254.17	$275.83	4.18%
$252.50	Jul 31	$8.75	$2.13	$10.88	$241.62	$263.38	4.20%
$267.50	Jul 31	$1.34	$10.45	$11.79	$255.71	$279.29	4.55%
$250.00	Jul 31	$10.55	$1.50	$12.05	$237.95	$262.05	4.65%
$257.50	Aug 7	$7.15	$5.53	$12.68	$244.82	$270.18	4.90%
$260.00	Aug 7	$5.88	$6.80	$12.68	$247.32	$272.68	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.73% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$270.00	$247.50	Jul 31	$0.89	$1.00	$1.89	$245.61	$271.89
$267.50	$247.50	Jul 31	$1.34	$1.00	$2.34	$245.16	$269.84
$270.00	$250.00	Jul 31	$0.89	$1.50	$2.39	$247.61	$272.39
$290.00	$225.00	Sep 4	$1.52	$1.17	$2.69	$222.31	$292.69
$267.50	$250.00	Jul 31	$1.34	$1.50	$2.84	$247.16	$270.34
$270.00	$252.50	Jul 31	$0.89	$2.13	$3.02	$249.48	$273.02
$265.00	$247.50	Jul 31	$2.13	$1.00	$3.13	$244.37	$268.13
$285.00	$225.00	Sep 4	$1.98	$1.17	$3.15	$221.85	$288.15
$290.00	$230.00	Sep 4	$1.52	$1.63	$3.15	$226.85	$293.15
$267.50	$252.50	Jul 31	$1.34	$2.13	$3.47	$249.03	$270.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 21.73, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
248/250	252/255	Aug 21	$2.39	$0.11	21.73	$247.61	$254.89
260/265	275/280	Aug 28	$4.67	$0.33	14.15	$260.33	$279.67
225/228	240/245	Aug 7	$4.63	$0.37	12.51	$222.87	$244.63
235/238	258/260	Aug 14	$2.31	$0.19	12.16	$235.19	$259.81
248/250	252/255	Aug 7	$2.30	$0.20	11.50	$247.70	$254.80
220/225	230/240	Aug 21	$9.20	$0.80	11.50	$215.80	$239.20
245/248	252/255	Jul 31	$2.29	$0.21	10.90	$245.21	$254.79
250/252	255/258	Aug 7	$2.29	$0.21	10.90	$250.21	$257.29
245/248	250/252	Aug 7	$2.28	$0.22	10.36	$245.22	$252.28
252/255	258/260	Aug 14	$2.27	$0.23	9.87	$252.73	$259.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Aug 7	$0.09	$4.91	54.56
$260.00	$262.50	$265.00	Aug 14	$0.05	$2.45	49.00
$300.00	$305.00	$310.00	Aug 21	$0.11	$4.89	44.45
$220.00	$225.00	$230.00	Jul 31	$0.12	$4.88	40.67
$250.00	$252.50	$255.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 21	$0.11	$4.89	44.45
$232.50	$235.00	$237.50	Jul 31	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Aug 21	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Sep 4	$0.14	$4.86	34.71
$245.00	$247.50	$250.00	Aug 7	$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. 120 found (best net $-0.12, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$310.00	1:2	Jul 31	-$0.07	$9.93
$265.00	$275.00	1:2	Sep 4	-$0.46	$9.54
$290.00	$300.00	1:2	Aug 28	-$0.98	$9.02
$255.00	$265.00	1:2	Sep 4	-$2.30	$7.70
$260.00	$270.00	1:2	Sep 11	-$2.82	$7.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$210.00	1:2	Aug 7	-$0.12	$14.88
$245.00	$235.00	1:2	Sep 4	-$0.38	$9.62
$260.00	$250.00	1:2	Sep 4	-$1.75	$8.25
$220.00	$210.00	1:2	Aug 28	-$1.99	$8.01
$215.00	$210.00	1:2	Jul 31	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.24%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Sep 11	$8.40	0.49	0.4%	3.24%	3.63%	1	--
$260.00	Aug 28	$8.35	0.50	0.4%	3.22%	3.61%	26	57
$260.00	Aug 21	$7.65	0.49	0.4%	2.95%	3.34%	143	2.7K
$265.00	Sep 4	$6.55	0.42	2.3%	2.53%	4.85%	11	37
$260.00	Aug 14	$6.35	0.49	0.4%	2.45%	2.84%	7	53
$262.50	Aug 21	$6.10	0.44	1.4%	2.36%	3.71%	1	212
$265.00	Aug 28	$6.10	0.41	2.3%	2.36%	4.67%	--	216
$260.00	Aug 7	$5.45	0.48	0.4%	2.10%	2.49%	20	118
$265.00	Aug 21	$5.40	0.40	2.3%	2.08%	4.40%	65	428
$262.50	Aug 14	$5.20	0.43	1.4%	2.01%	3.36%	2	10

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 5,562

Total Puts 8,341

Put/Call Ratio 1.50

Net Difference -2,779

Prior's Put/Call Breakdown

Total Calls 2,717

Total Puts 534

Put/Call Ratio 0.20

Net Difference 2,183

Prior 7-Day Put/Call Summary

Total Calls 41,663

Total Puts 21,450

Average Put/Call Ratio 0.33

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