ABBV - Options Database

ABBV

ABBVIE INC

$250.49 -2.69%

(7/31 09:50) ◀

Friday, July 31, 2026 (9:55am)

▶ (7/31 10:00)

◀ 7/31 09:55 ▶

Option Volume

Detail

ℹ

Current (07/31 9:55am) 3,346

Calls: 1,904 (57%)

Puts: 1,442 (43%)

Prior (06/22) 2,971

Calls: 2,518 (85%)

Puts: 453 (15%)

Current vs Prior +12.62%

Calls: -24.38% (Calls)

Puts: +218.32% (Puts)

Prior 7-Day Total 73,313

Calls: 42,629 (58%)

Puts: 30,684 (42%)

Prior 7-Day Average 10,473

Calls: 6,089 (58%)

Puts: 4,383 (42%)

Current vs Prior 7-Day Avg -68.05%

Calls: -68.73%

Puts: -67.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:55am) $1.80M

Calls: $1.33M (74%)

Puts: $475.8K (26%)

Prior (06/22) $1.65M

Calls: $1.51M (91%)

Puts: $141.7K (9%)

Current vs Prior +9.26%

Calls: -12.03%

Puts: +235.74%

Prior 7-Day Total $27.74M

Calls: $17.90M (65%)

Puts: $9.83M (35%)

Prior 7-Day Average $3.96M

Calls: $2.56M (65%)

Puts: $1.40M (35%)

Current vs Prior 7-Day Avg -54.52%

Calls: -48.15%

Puts: -66.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:55am) 0.76

Prior (06/22) 0.18

Current vs Prior +320.97%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +8.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:55am) 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 1,876,803

Calls: 990,318 (53%)

Puts: 886,485 (47%)

Prior 7-Day Average 268,114

Calls: 141,474 (53%)

Puts: 126,640 (47%)

Current vs Prior 7-Day Avg +10.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.62% | 4.05%5.78% | 10.14%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -34.55% | -24.77%-15.08% | -5.02%

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

Current vs 7-Day Avg -37.11% | -23.38%-15.08% | -5.02%

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

Current vs 7-Day Eod -34.55% | -24.77%-18.82% | -5.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.99% | 48.24%

Calls: 67.14% | 49.06%

Puts: 44.84% | 47.42%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +330.03% | +272.51%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +93.77% | +203.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.33M). P/C ratio rising 321% - 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 NEUTRAL

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
09:55	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 7 of results (avg 8.3%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.75	42.70	$41.23	7.2%	--	0.96	919
$215.00	Jul 31	33.85	37.05	$35.45	9.0%	1	0.98	--
$222.50	Jul 31	26.90	29.55	$28.23	9.4%	1	0.97	1

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	43.25	46.10	$44.68	6.4%	1	1.00	--
$290.00	Jul 31	38.05	41.10	$39.58	7.7%	1	1.00	--
$285.00	Aug 7	33.00	36.20	$34.60	9.2%	1	0.97	--
$285.00	Sep 11	33.00	36.30	$34.65	9.5%	1	0.89	--

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. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	28.90	32.05	$30.48	10.3%	--	0.99	12
$225.00	Jul 31	24.40	27.05	$25.73	10.3%	--	0.98	251
$235.00	Jul 31	14.45	17.20	$15.83	17.4%	--	0.98	100
$215.00	Jul 31	33.85	37.05	$35.45	9.0%	1	0.98	--
$230.00	Jul 31	18.70	22.05	$20.38	16.4%	2	0.98	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 31	4.30	6.05	$5.18	33.8%	73	1.00	338
$257.50	Jul 31	5.85	8.00	$6.93	31.0%	16	1.00	132
$260.00	Jul 31	8.15	10.15	$9.15	21.9%	17	1.00	564
$262.50	Jul 31	10.50	13.70	$12.10	26.4%	4	1.00	30
$265.00	Jul 31	13.10	16.10	$14.60	20.5%	17	1.00	179

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 2.3K, top 255)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	0.01	0.27	$0.14	185.7%	255	0.06	1.2K
$270.00	Aug 21	0.78	1.12	$0.95	35.8%	131	0.13	7.1K
$262.50	Aug 7	0.67	1.20	$0.94	56.4%	122	0.17	1.0K
$265.00	Aug 28	2.06	4.25	$3.16	69.3%	105	0.27	217
$275.00	Jul 31	0.00	0.14	$0.07	200.0%	82	0.02	398

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	3.60	4.75	$4.18	27.5%	250	0.35	244
$250.00	Aug 7	2.70	4.85	$3.78	56.9%	136	0.45	329
$255.00	Jul 31	4.30	6.05	$5.18	33.8%	73	1.00	338
$242.50	Jul 31	0.14	0.35	$0.25	84.0%	51	0.08	161
$250.00	Jul 31	0.96	2.80	$1.88	97.9%	40	0.43	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. 47 strikes (avg 330.9%, max 923.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 31	Sep 11	208.5%	31.8%	555.2%	3	257
$295.00	Jul 31	Aug 21	197.3%	31.6%	524.1%	--	96
$275.00	Jul 31	Sep 4	158.9%	25.8%	516.5%	83	428
$285.00	Jul 31	Sep 11	181.6%	29.5%	516.4%	--	137
$220.00	Jul 31	Aug 21	212.6%	34.6%	515.0%	1	919

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	475.6%	46.5%	923.3%	--	181
$230.00	Jul 31	Sep 11	173.8%	26.0%	567.4%	6	242
$225.00	Jul 31	Aug 28	200.6%	32.6%	516.1%	--	249
$220.00	Jul 31	Sep 4	212.6%	35.1%	506.0%	--	424
$205.00	Jul 31	Aug 7	525.5%	100.1%	424.9%	--	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 82.33, avg 6.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Aug 28	$0.18	$4.82	$0.18	26.78	$285.18
$260.00	$262.50	Aug 21	$0.10	$2.40	$0.10	24.00	$260.10
$272.50	$275.00	Aug 7	$0.12	$2.38	$0.12	19.83	$272.62
$275.00	$277.50	Aug 21	$0.15	$2.35	$0.15	15.67	$275.15
$290.00	$295.00	Aug 21	$0.33	$4.67	$0.33	14.15	$290.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.12	$9.88	$0.12	82.33	$219.88
$235.00	$230.00	Aug 7	$0.19	$4.81	$0.19	25.32	$234.81
$225.00	$220.00	Aug 7	$0.27	$4.73	$0.27	17.52	$224.73
$242.50	$240.00	Jul 31	$0.14	$2.36	$0.14	16.86	$242.36
$235.00	$230.00	Aug 21	$0.29	$4.71	$0.29	16.24	$234.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 165.67, avg 4.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.88	$9.88	$0.12	82.33	$219.88
$225.00	$230.00	Aug 7	$4.87	$4.87	$0.13	37.46	$229.87
$240.00	$242.50	Jul 31	$2.27	$2.27	$0.23	9.87	$242.27
$225.00	$235.00	Aug 14	$9.08	$9.08	$0.92	9.87	$234.08
$220.00	$230.00	Aug 21	$9.05	$9.05	$0.95	9.53	$229.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$270.00	Jul 31	$19.88	$19.88	$0.12	165.67	$270.12
$270.00	$267.50	Aug 7	$2.40	$2.40	$0.10	24.00	$267.60
$285.00	$275.00	Sep 11	$9.40	$9.40	$0.60	15.67	$275.60
$267.50	$265.00	Aug 7	$2.33	$2.33	$0.17	13.71	$265.17
$260.00	$257.50	Aug 7	$2.32	$2.32	$0.18	12.89	$257.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.08, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 31	Aug 7	$0.07	200.6%	58.3%
$290.00	Jul 31	Aug 7	$0.08	208.5%	47.8%
$272.50	Jul 31	Aug 7	$0.11	158.1%	33.8%
$270.00	Jul 31	Aug 7	$0.21	110.7%	30.6%
$295.00	Jul 31	Aug 7	$0.29	197.3%	61.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Jul 31	Aug 7	$0.05	90.8%	42.0%
$230.00	Jul 31	Aug 7	$0.21	173.8%	40.0%
$265.00	Jul 31	Aug 7	$0.30	87.6%	31.0%
$235.00	Jul 31	Aug 7	$0.46	125.1%	35.9%
$220.00	Jul 31	Aug 7	$0.49	212.6%	61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.88% of stock, avg 7.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.31	$3.39	$4.70	$247.80	$257.20	1.88%
$250.00	Jul 31	$3.18	$1.88	$5.06	$244.94	$255.06	2.02%
$247.50	Jul 31	$4.45	$1.20	$5.65	$241.85	$253.15	2.26%
$255.00	Jul 31	$0.57	$5.18	$5.75	$249.25	$260.75	2.30%
$245.00	Jul 31	$6.05	$0.62	$6.67	$238.33	$251.67	2.66%
$257.50	Jul 31	$0.37	$6.93	$7.30	$250.20	$264.80	2.91%
$242.50	Jul 31	$8.48	$0.25	$8.73	$233.77	$251.23	3.49%
$252.50	Aug 7	$4.16	$4.85	$9.01	$243.49	$261.51	3.60%
$250.00	Aug 7	$5.30	$3.78	$9.08	$240.92	$259.08	3.62%
$260.00	Jul 31	$0.14	$9.15	$9.29	$250.71	$269.29	3.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.16% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$242.50	Jul 31	$0.14	$0.25	$0.39	$242.11	$260.39
$257.50	$242.50	Jul 31	$0.37	$0.25	$0.62	$241.88	$258.12
$260.00	$245.00	Jul 31	$0.14	$0.62	$0.76	$244.24	$260.76
$260.00	$227.50	Jul 31	$0.14	$0.63	$0.77	$226.73	$260.77
$255.00	$242.50	Jul 31	$0.57	$0.25	$0.82	$241.68	$255.82
$257.50	$245.00	Jul 31	$0.37	$0.62	$0.99	$244.01	$258.49
$257.50	$227.50	Jul 31	$0.37	$0.63	$1.00	$226.50	$258.50
$255.00	$245.00	Jul 31	$0.57	$0.62	$1.19	$243.81	$256.19
$255.00	$227.50	Jul 31	$0.57	$0.63	$1.20	$226.30	$256.20
$287.50	$242.50	Jul 31	$1.07	$0.25	$1.32	$241.18	$288.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 22.81, avg credit $2.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	265/270	Aug 28	$4.79	$0.21	22.81	$255.21	$269.79
225/230	235/240	Aug 14	$4.70	$0.30	15.67	$225.30	$239.70
250/252	258/260	Aug 21	$2.35	$0.15	15.67	$250.15	$259.85
210/215	230/240	Aug 7	$9.35	$0.65	14.38	$205.65	$239.35
235/238	248/250	Aug 21	$2.33	$0.17	13.71	$235.17	$249.83
220/225	230/240	Aug 7	$9.25	$0.75	12.33	$215.75	$239.25
242/245	255/258	Aug 21	$2.29	$0.21	10.90	$242.71	$257.29
220/222	232/235	Jul 31	$2.28	$0.22	10.36	$220.22	$234.78
238/240	245/248	Aug 21	$2.21	$0.29	7.62	$237.79	$247.21
242/245	250/252	Aug 21	$2.21	$0.29	7.62	$242.79	$252.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$275.00	$280.00	Aug 28	$0.09	$4.91	54.56
$262.50	$265.00	$267.50	Jul 31	$0.05	$2.45	49.00
$267.50	$270.00	$272.50	Jul 31	$0.09	$2.41	26.78
$245.00	$247.50	$250.00	Aug 21	$0.10	$2.40	24.00
$255.00	$257.50	$260.00	Aug 7	$0.16	$2.34	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$262.50	$265.00	$267.50	Aug 7	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Aug 28	$0.12	$4.88	40.67
$265.00	$267.50	$270.00	Aug 7	$0.07	$2.43	34.71
$262.50	$265.00	$267.50	Jul 31	$0.08	$2.42	30.25
$245.00	$247.50	$250.00	Jul 31	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-4.66, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.83	$9.17
$290.00	$300.00	1:2	Aug 28	-$1.04	$8.96
$230.00	$240.00	1:2	Aug 7	-$2.97	$7.03
$235.00	$245.00	1:2	Aug 28	-$4.00	$6.00
$295.00	$300.00	1:2	Jul 31	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Aug 7	-$4.66	$10.34
$220.00	$210.00	1:2	Aug 21	-$0.53	$9.47
$220.00	$210.00	1:2	Aug 28	-$1.03	$8.97
$255.00	$245.00	1:2	Aug 28	-$1.21	$8.79
$230.00	$225.00	1:2	Aug 21	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.26%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 4	$5.65	0.45	1.8%	2.26%	4.06%	1	2
$252.50	Aug 21	$5.20	0.48	0.8%	2.08%	2.88%	--	40
$255.00	Aug 28	$4.15	0.43	1.8%	1.66%	3.46%	3	49
$255.00	Aug 21	$3.95	0.42	1.8%	1.58%	3.38%	1	135
$252.50	Aug 14	$3.75	0.48	0.8%	1.50%	2.30%	3	2
$260.00	Sep 4	$3.60	0.35	3.8%	1.44%	5.23%	1	7
$257.50	Aug 21	$2.99	0.37	2.8%	1.19%	3.99%	1	607
$252.50	Aug 7	$2.87	0.47	0.8%	1.15%	1.95%	11	47
$255.00	Aug 14	$2.60	0.41	1.8%	1.04%	2.84%	2	145
$260.00	Aug 21	$2.49	0.31	3.8%	0.99%	4.79%	19	2.7K

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 1,904

Total Puts 1,442

Put/Call Ratio 0.76

Net Difference 462

Prior's Put/Call Breakdown

Total Calls 2,518

Total Puts 453

Put/Call Ratio 0.18

Net Difference 2,065

Prior 7-Day Put/Call Summary

Total Calls 42,629

Total Puts 30,684

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