ABBV - Options Database

ABBV

ABBVIE INC

$253.09 -1.68%

(7/31 09:35) ◀

Friday, July 31, 2026 (9:40am)

▶ (7/31 09:45)

◀ 7/31 09:40 ▶

Option Volume

Detail

ℹ

Current (07/31 9:40am) 1,367

Calls: 918 (67%)

Puts: 449 (33%)

Prior (06/22) 1,720

Calls: 1,564 (91%)

Puts: 156 (9%)

Current vs Prior -20.52%

Calls: -41.30% (Calls)

Puts: +187.82% (Puts)

Prior 7-Day Total 68,218

Calls: 39,506 (58%)

Puts: 28,712 (42%)

Prior 7-Day Average 13,643

Calls: 5,643 (58%)

Puts: 4,101 (42%)

Current vs Prior 7-Day Avg -89.98%

Calls: -83.73%

Puts: -89.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:40am) $982.5K

Calls: $813.9K (83%)

Puts: $168.6K (17%)

Prior (06/22) $1.17M

Calls: $1.12M (95%)

Puts: $55.5K (5%)

Current vs Prior -16.12%

Calls: -27.06%

Puts: +203.74%

Prior 7-Day Total $24.90M

Calls: $15.72M (63%)

Puts: $9.18M (37%)

Prior 7-Day Average $4.98M

Calls: $2.25M (63%)

Puts: $1.31M (37%)

Current vs Prior 7-Day Avg -80.27%

Calls: -63.76%

Puts: -87.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:40am) 0.49

Prior (06/22) 0.10

Current vs Prior +390.36%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -30.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 9:40am) 295,209

Calls: 160,072 (54%)

Puts: 135,137 (46%)

Prior (06/22) 207,963

Calls: 115,436 (56%)

Puts: 92,527 (44%)

Current vs Prior +41.95%

Prior 7-Day Total 1,286,385

Calls: 670,174 (52%)

Puts: 616,211 (48%)

Prior 7-Day Average 257,277

Calls: 134,034 (52%)

Puts: 123,242 (48%)

Current vs Prior 7-Day Avg +14.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.36% | 4.22%5.92% | 10.15%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -41.14% | -21.65%-13.05% | -4.96%

Prior 7-Day Avg 4.17% | 5.29%6.81% | 10.68%

Current vs 7-Day Avg -43.44% | -20.21%-13.05% | -4.96%

Prior 7-Day Eod 4.01% | 5.39%7.12% | 10.70%

Current vs 7-Day Eod -41.14% | -21.65%-16.88% | -5.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.80% | 47.27%

Calls: 89.93% | 48.15%

Puts: 55.67% | 46.40%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +459.14% | +265.02%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +151.95% | +197.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($813.9K) vs puts ($168.6K). Extreme bullish P/C ratio of 0.49 - heavy call buying (918 calls vs 449 puts). P/C ratio rising 390% - increased hedging/bearish positioning. Rising open interest (up 42%) indicates new positions being established.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 5 of results (avg 9.0%, best 7.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	42.30	45.75	$44.03	7.8%	--	0.96	919
$215.00	Jul 31	36.65	40.00	$38.33	8.7%	1	0.96	--
$220.00	Aug 21	32.75	35.95	$34.35	9.3%	1	0.95	907
$220.00	Jul 31	31.70	35.00	$33.35	9.9%	--	0.99	12

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Jul 31	35.00	38.35	$36.67	9.1%	1	0.91	--

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. 62 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	31.70	35.00	$33.35	9.9%	--	0.99	12
$225.00	Jul 31	27.05	29.95	$28.50	10.2%	--	0.98	251
$235.00	Jul 31	16.65	20.00	$18.33	18.3%	--	0.98	100
$222.50	Jul 31	29.10	32.50	$30.80	11.0%	1	0.97	1
$240.00	Jul 31	11.65	15.15	$13.40	26.1%	--	0.97	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 31	10.00	13.45	$11.73	29.4%	17	1.00	179
$267.50	Jul 31	12.50	15.85	$14.18	23.6%	--	1.00	14
$260.00	Jul 31	5.15	8.45	$6.80	48.5%	--	0.94	564
$262.50	Jul 31	7.50	10.55	$9.03	33.8%	2	0.94	30
$270.00	Aug 7	15.15	18.25	$16.70	18.6%	1	0.92	52

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 1.0K, top 103)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.18	2.00	$1.59	51.6%	103	0.18	7.1K
$275.00	Jul 31	0.00	0.01	$0.01	100.0%	80	0.00	398
$260.00	Jul 31	0.01	0.56	$0.29	189.7%	59	0.11	1.2K
$265.00	Jul 31	0.00	0.19	$0.10	190.0%	54	0.04	527
$262.50	Aug 7	1.00	2.17	$1.59	73.6%	50	0.23	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 7	2.22	3.90	$3.06	54.9%	82	0.37	329
$255.00	Jul 31	2.33	4.00	$3.17	52.7%	35	0.61	338
$242.50	Jul 31	0.05	0.38	$0.22	150.0%	30	0.07	161
$250.00	Jul 31	0.73	1.42	$1.08	63.9%	27	0.28	1.3K
$235.00	Jul 31	0.00	0.14	$0.07	200.0%	20	0.02	310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 353.7%, max 1077.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 31	Sep 11	361.0%	30.7%	1077.1%	1	257
$295.00	Jul 31	Aug 21	270.4%	30.0%	802.8%	--	96
$277.50	Jul 31	Aug 21	271.3%	31.2%	768.1%	7	365
$230.00	Jul 31	Aug 21	206.8%	31.5%	557.6%	1	2.0K
$282.50	Jul 31	Aug 21	219.2%	33.9%	546.4%	--	366

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	482.9%	48.5%	896.4%	--	181
$230.00	Jul 31	Sep 11	206.8%	27.4%	654.1%	6	242
$220.00	Jul 31	Sep 4	220.3%	36.3%	507.4%	--	424
$225.00	Jul 31	Aug 28	209.8%	35.5%	490.6%	--	249
$235.00	Jul 31	Sep 11	135.8%	26.3%	415.7%	20	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 99.00, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Sep 11	$0.12	$4.88	$0.12	40.67	$285.12
$295.00	$300.00	Jul 31	$0.14	$4.86	$0.14	34.71	$295.14
$280.00	$285.00	Aug 28	$0.18	$4.82	$0.18	26.78	$280.18
$275.00	$280.00	Aug 28	$0.20	$4.80	$0.20	24.00	$275.20
$285.00	$290.00	Aug 28	$0.21	$4.79	$0.21	22.81	$285.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.10	$9.90	$0.10	99.00	$219.90
$230.00	$225.00	Aug 14	$0.11	$4.89	$0.11	44.45	$229.89
$235.00	$230.00	Aug 14	$0.15	$4.85	$0.15	32.33	$234.85
$245.00	$242.50	Jul 31	$0.10	$2.40	$0.10	24.00	$244.90
$242.50	$240.00	Jul 31	$0.11	$2.39	$0.11	21.73	$242.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 30.25, avg 1.94)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.68	$9.68	$0.32	30.25	$219.68
$220.00	$230.00	Aug 21	$9.50	$9.50	$0.50	19.00	$229.50
$230.00	$240.00	Aug 7	$9.35	$9.35	$0.65	14.38	$239.35
$225.00	$235.00	Aug 14	$9.35	$9.35	$0.65	14.38	$234.35
$222.50	$225.00	Jul 31	$2.30	$2.30	$0.20	11.50	$224.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$267.50	Aug 7	$2.27	$2.27	$0.23	9.87	$267.73
$262.50	$260.00	Jul 31	$2.23	$2.23	$0.27	8.26	$260.27
$265.00	$262.50	Aug 7	$2.15	$2.15	$0.35	6.14	$262.85
$267.50	$265.00	Aug 7	$2.13	$2.13	$0.37	5.76	$265.37
$260.00	$257.50	Jul 31	$2.12	$2.12	$0.38	5.58	$257.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.23, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 31	Aug 7	$0.30	206.8%	48.2%
$280.00	Jul 31	Aug 7	$0.32	148.2%	43.0%
$275.00	Jul 31	Aug 7	$0.40	104.8%	38.1%
$295.00	Jul 31	Aug 7	$0.45	270.4%	67.1%
$270.00	Jul 31	Aug 7	$0.57	96.9%	34.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Jul 31	Aug 7	$0.25	84.4%	34.3%
$235.00	Jul 31	Aug 7	$0.27	135.8%	35.3%
$230.00	Jul 31	Aug 7	$0.32	206.8%	48.2%
$265.00	Jul 31	Aug 7	$0.57	90.9%	29.0%
$240.00	Jul 31	Aug 7	$0.58	111.5%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.83% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$2.80	$1.82	$4.62	$247.88	$257.12	1.83%
$255.00	Jul 31	$1.70	$3.17	$4.87	$250.13	$259.87	1.92%
$257.50	Jul 31	$0.78	$4.68	$5.46	$252.04	$262.96	2.16%
$250.00	Jul 31	$4.93	$1.08	$6.01	$243.99	$256.01	2.37%
$247.50	Jul 31	$6.30	$0.48	$6.78	$240.72	$254.28	2.68%
$260.00	Jul 31	$0.29	$6.80	$7.09	$252.91	$267.09	2.80%
$245.00	Jul 31	$8.73	$0.32	$9.05	$235.95	$254.05	3.58%
$255.00	Aug 7	$3.83	$5.28	$9.11	$245.89	$264.11	3.60%
$262.50	Jul 31	$0.32	$9.03	$9.35	$253.15	$271.85	3.69%
$252.50	Aug 7	$5.40	$4.17	$9.57	$242.93	$262.07	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.24% of stock, avg 2.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$245.00	Jul 31	$0.29	$0.32	$0.61	$244.39	$260.61
$262.50	$245.00	Jul 31	$0.32	$0.32	$0.64	$244.36	$263.14
$260.00	$247.50	Jul 31	$0.29	$0.48	$0.77	$246.73	$260.77
$262.50	$247.50	Jul 31	$0.32	$0.48	$0.80	$246.70	$263.30
$257.50	$245.00	Jul 31	$0.78	$0.32	$1.10	$243.90	$258.60
$257.50	$247.50	Jul 31	$0.78	$0.48	$1.26	$246.24	$258.76
$260.00	$250.00	Jul 31	$0.29	$1.08	$1.37	$248.63	$261.37
$260.00	$232.50	Jul 31	$0.29	$1.07	$1.36	$231.14	$261.36
$277.50	$245.00	Jul 31	$1.06	$0.32	$1.38	$243.62	$278.88
$262.50	$250.00	Jul 31	$0.32	$1.08	$1.40	$248.60	$263.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 24.00, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/222	242/245	Jul 31	$2.40	$0.10	24.00	$220.10	$244.90
242/245	250/252	Aug 21	$2.40	$0.10	24.00	$242.60	$252.40
242/245	250/252	Aug 7	$2.37	$0.13	18.23	$242.63	$252.37
245/248	250/252	Aug 21	$2.37	$0.13	18.23	$245.13	$252.37
225/230	235/240	Aug 14	$4.71	$0.29	16.24	$225.29	$239.71
235/238	240/245	Aug 21	$4.68	$0.32	14.62	$232.82	$244.68
240/242	245/248	Aug 21	$2.31	$0.19	12.16	$240.19	$247.31
242/245	252/255	Aug 7	$2.29	$0.21	10.90	$242.71	$254.79
255/258	262/265	Aug 7	$2.25	$0.25	9.00	$255.25	$264.75
235/238	255/258	Aug 21	$2.23	$0.27	8.26	$235.27	$257.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.18	$9.82	54.56
$265.00	$267.50	$270.00	Jul 31	$0.08	$2.42	30.25
$250.00	$252.50	$255.00	Aug 7	$0.08	$2.42	30.25
$230.00	$232.50	$235.00	Jul 31	$0.13	$2.37	18.23
$262.50	$265.00	$267.50	Jul 31	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$257.50	$260.00	$262.50	Aug 7	$0.05	$2.45	49.00
$242.50	$245.00	$247.50	Jul 31	$0.06	$2.44	40.67
$230.00	$235.00	$240.00	Aug 14	$0.12	$4.88	40.67
$257.50	$260.00	$262.50	Jul 31	$0.11	$2.39	21.73
$237.50	$240.00	$242.50	Jul 31	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-1.75, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$275.00	1:2	Sep 4	-$0.41	$9.59
$290.00	$300.00	1:2	Aug 28	-$1.04	$8.96
$280.00	$290.00	1:2	Aug 14	-$1.69	$8.31
$235.00	$245.00	1:2	Aug 28	-$5.05	$4.95
$230.00	$240.00	1:2	Aug 7	-$5.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Aug 7	-$1.75	$13.25
$250.00	$240.00	1:2	Sep 4	-$0.01	$9.99
$220.00	$210.00	1:2	Aug 21	-$0.60	$9.40
$225.00	$215.00	1:2	Aug 7	-$1.05	$8.95
$220.00	$210.00	1:2	Aug 28	-$1.05	$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.67%, avg 0.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 4	$6.75	0.50	0.8%	2.67%	3.42%	1	2
$255.00	Aug 28	$5.20	0.49	0.8%	2.05%	2.81%	--	49
$255.00	Aug 21	$4.80	0.48	0.8%	1.90%	2.65%	1	135
$255.00	Aug 14	$3.80	0.48	0.8%	1.50%	2.26%	--	145
$257.50	Aug 21	$3.75	0.42	1.7%	1.48%	3.22%	--	607
$260.00	Aug 28	$3.10	0.39	2.7%	1.22%	3.96%	--	71
$260.00	Aug 21	$3.00	0.37	2.7%	1.19%	3.92%	14	2.7K
$255.00	Aug 7	$2.66	0.46	0.8%	1.05%	1.81%	--	186
$265.00	Sep 4	$2.08	0.31	4.7%	0.82%	5.53%	--	32
$257.50	Aug 7	$1.98	0.38	1.7%	0.78%	2.52%	3	26

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 918

Total Puts 449

Put/Call Ratio 0.49

Net Difference 469

Prior's Put/Call Breakdown

Total Calls 1,564

Total Puts 156

Put/Call Ratio 0.10

Net Difference 1,408

Prior 7-Day Put/Call Summary

Total Calls 39,506

Total Puts 28,712

Average Put/Call Ratio 0.70

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