ABBV - Options Database

ABBV

ABBVIE INC

$250.17 -2.81%

(7/31 09:55) ◀

Friday, July 31, 2026 (10:00am)

▶ (7/31 10:05)

◀ 7/31 10:00 ▶

Option Volume

Detail

ℹ

Current (07/31 10:00am) 3,751

Calls: 2,046 (55%)

Puts: 1,705 (45%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: -70.76% (Calls)

Puts: -75.30% (Puts)

Prior 7-Day Total 75,292

Calls: 43,615 (58%)

Puts: 31,677 (42%)

Prior 7-Day Average 10,756

Calls: 6,230 (58%)

Puts: 4,525 (42%)

Current vs Prior 7-Day Avg -65.13%

Calls: -67.16%

Puts: -62.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:00am) $1.95M

Calls: $1.39M (71%)

Puts: $561.0K (29%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: -52.27%

Puts: -76.64%

Prior 7-Day Total $28.56M

Calls: $18.42M (64%)

Puts: $10.14M (36%)

Prior 7-Day Average $4.08M

Calls: $2.63M (64%)

Puts: $1.45M (36%)

Current vs Prior 7-Day Avg -52.17%

Calls: -47.16%

Puts: -61.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:00am) 0.83

Prior 1.00

Current vs Prior -16.67%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +12.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 10:00am) 295,209

Calls: 160,072 (54%)

Puts: 135,137 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 2.80% | 4.15%5.83% | 10.21%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -30.18% | -22.97%-14.38% | -4.33%

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

Current vs 7-Day Avg -32.91% | -21.54%-14.38% | -4.33%

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

Current vs 7-Day Eod -30.18% | -22.97%-18.16% | -4.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.47% | 38.27%

Calls: 72.86% | 33.13%

Puts: 44.08% | 43.40%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +349.08% | +195.52%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +102.35% | +140.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.39M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 6 of results (avg 8.8%, best 7.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	39.20	42.80	$41.00	8.8%	--	0.96	919
$215.00	Jul 31	33.65	37.05	$35.35	9.6%	1	0.98	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	43.25	46.40	$44.83	7.0%	1	1.00	--
$290.00	Jul 31	38.20	41.40	$39.80	8.0%	1	1.00	--
$285.00	Sep 11	33.25	36.55	$34.90	9.5%	1	0.89	--
$285.00	Aug 7	33.20	36.55	$34.88	9.6%	1	0.96	--

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 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	28.70	32.00	$30.35	10.9%	--	0.99	12
$225.00	Jul 31	23.70	27.00	$25.35	13.0%	--	0.98	251
$235.00	Jul 31	13.65	16.80	$15.23	20.7%	--	0.98	100
$215.00	Jul 31	33.65	37.05	$35.35	9.6%	1	0.98	--
$230.00	Jul 31	19.00	21.95	$20.48	14.4%	2	0.97	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 31	10.70	13.90	$12.30	26.0%	4	1.00	30
$265.00	Jul 31	13.20	16.55	$14.88	22.5%	17	1.00	179
$267.50	Jul 31	15.70	19.00	$17.35	19.0%	--	1.00	14
$270.00	Jul 31	18.20	21.45	$19.83	16.4%	1	1.00	4
$290.00	Jul 31	38.20	41.40	$39.80	8.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 2.5K, top 306)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	0.01	0.46	$0.24	187.5%	259	0.08	1.2K
$270.00	Aug 21	1.01	1.24	$1.13	20.4%	136	0.14	7.1K
$262.50	Aug 7	0.44	1.20	$0.82	92.7%	125	0.15	1.0K
$265.00	Aug 28	1.47	4.25	$2.86	97.2%	105	0.25	217
$265.00	Jul 31	0.02	0.23	$0.13	161.5%	89	0.04	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	3.55	4.80	$4.18	29.9%	306	0.35	244
$250.00	Aug 7	3.10	5.05	$4.08	47.8%	138	0.47	329
$255.00	Jul 31	4.20	6.70	$5.45	45.9%	76	0.81	338
$242.50	Jul 31	0.05	0.50	$0.28	160.7%	61	0.09	161
$250.00	Jul 31	2.02	3.00	$2.51	39.0%	44	0.47	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 346.9%, max 921.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 31	Sep 11	213.9%	32.0%	568.6%	3	257
$295.00	Jul 31	Aug 21	202.2%	31.7%	537.1%	--	96
$275.00	Jul 31	Sep 4	164.7%	26.1%	530.5%	83	428
$285.00	Jul 31	Sep 11	186.7%	29.8%	526.8%	--	137
$220.00	Jul 31	Aug 21	209.8%	34.4%	509.2%	1	919

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	472.7%	46.3%	921.1%	--	181
$230.00	Jul 31	Sep 11	169.9%	25.8%	558.8%	6	242
$215.00	Jul 31	Aug 21	300.1%	47.9%	527.1%	1	1.7K
$220.00	Jul 31	Sep 4	209.8%	34.7%	504.1%	--	424
$225.00	Jul 31	Aug 28	197.3%	33.1%	495.8%	--	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 54.56, avg 6.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Aug 28	$0.11	$4.89	$0.11	44.45	$275.11
$285.00	$290.00	Aug 28	$0.15	$4.85	$0.15	32.33	$285.15
$280.00	$285.00	Aug 28	$0.21	$4.79	$0.21	22.81	$280.21
$265.00	$267.50	Jul 31	$0.12	$2.38	$0.12	19.83	$265.12
$277.50	$280.00	Aug 7	$0.12	$2.38	$0.12	19.83	$277.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.18	$9.82	$0.18	54.56	$219.82
$225.00	$220.00	Aug 7	$0.14	$4.86	$0.14	34.71	$224.86
$225.00	$220.00	Aug 14	$0.21	$4.79	$0.21	22.81	$224.79
$235.00	$230.00	Aug 21	$0.28	$4.72	$0.28	16.86	$234.72
$235.00	$230.00	Aug 7	$0.30	$4.70	$0.30	15.67	$234.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 65.67, avg 2.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.85	$9.85	$0.15	65.67	$219.85
$225.00	$230.00	Jul 31	$4.87	$4.87	$0.13	37.46	$229.87
$225.00	$230.00	Aug 7	$4.80	$4.80	$0.20	24.00	$229.80
$220.00	$230.00	Aug 21	$9.27	$9.27	$0.73	12.70	$229.27
$230.00	$240.00	Aug 7	$9.07	$9.07	$0.93	9.75	$239.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$257.50	Jul 31	$2.38	$2.38	$0.12	19.83	$257.62
$270.00	$267.50	Aug 7	$2.35	$2.35	$0.15	15.67	$267.65
$267.50	$265.00	Aug 7	$2.32	$2.32	$0.18	12.89	$265.18
$285.00	$275.00	Sep 11	$9.25	$9.25	$0.75	12.33	$275.75
$265.00	$262.50	Aug 7	$2.25	$2.25	$0.25	9.00	$262.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.98, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 31	Aug 7	$0.08	213.9%	48.4%
$225.00	Jul 31	Aug 7	$0.15	197.3%	55.0%
$280.00	Jul 31	Aug 7	$0.21	167.8%	43.7%
$230.00	Jul 31	Aug 7	$0.22	169.9%	39.3%
$270.00	Jul 31	Aug 7	$0.26	99.8%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 31	Aug 7	$0.12	99.8%	32.5%
$230.00	Jul 31	Aug 7	$0.21	169.9%	39.3%
$267.50	Jul 31	Aug 7	$0.25	95.4%	35.0%
$237.50	Jul 31	Aug 7	$0.37	113.3%	30.1%
$265.00	Jul 31	Aug 7	$0.40	119.0%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.07% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.21	$3.97	$5.18	$247.32	$257.68	2.07%
$250.00	Jul 31	$3.03	$2.51	$5.54	$244.46	$255.54	2.21%
$247.50	Jul 31	$4.24	$1.41	$5.65	$241.85	$253.15	2.26%
$255.00	Jul 31	$0.73	$5.45	$6.18	$248.82	$261.18	2.47%
$245.00	Jul 31	$5.80	$0.71	$6.51	$238.49	$251.51	2.60%
$257.50	Jul 31	$0.37	$7.50	$7.87	$249.63	$265.37	3.15%
$242.50	Jul 31	$8.03	$0.28	$8.31	$234.19	$250.81	3.32%
$250.00	Aug 7	$5.08	$4.08	$9.16	$240.84	$259.16	3.66%
$252.50	Aug 7	$3.98	$5.30	$9.28	$243.22	$261.78	3.71%
$255.00	Aug 7	$2.55	$7.30	$9.85	$245.15	$264.85	3.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.21% of stock, avg 2.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$242.50	Jul 31	$0.24	$0.28	$0.52	$241.98	$260.52
$257.50	$242.50	Jul 31	$0.37	$0.28	$0.65	$241.85	$258.15
$260.00	$232.50	Jul 31	$0.24	$0.44	$0.68	$231.82	$260.68
$257.50	$232.50	Jul 31	$0.37	$0.44	$0.81	$231.69	$258.31
$260.00	$245.00	Jul 31	$0.24	$0.71	$0.95	$244.05	$260.95
$255.00	$242.50	Jul 31	$0.73	$0.28	$1.01	$241.49	$256.01
$257.50	$245.00	Jul 31	$0.37	$0.71	$1.08	$243.92	$258.58
$287.50	$242.50	Jul 31	$0.79	$0.28	$1.07	$241.43	$288.57
$255.00	$232.50	Jul 31	$0.73	$0.44	$1.17	$231.33	$256.17
$287.50	$232.50	Jul 31	$0.79	$0.44	$1.23	$231.27	$288.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 44.45, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	265/270	Aug 28	$4.89	$0.11	44.45	$255.11	$269.89
225/228	235/240	Jul 31	$4.82	$0.18	26.78	$222.68	$239.82
230/232	235/240	Jul 31	$4.81	$0.19	25.32	$227.69	$239.81
242/245	252/255	Aug 21	$2.39	$0.11	21.73	$242.61	$254.89
210/215	240/245	Aug 7	$4.68	$0.32	14.63	$210.32	$244.68
220/222	235/240	Jul 31	$4.68	$0.32	14.62	$217.82	$239.68
242/245	255/258	Aug 21	$2.33	$0.17	13.71	$242.67	$257.33
220/225	230/240	Aug 7	$9.21	$0.79	11.66	$215.79	$239.21
235/238	248/250	Aug 21	$2.30	$0.20	11.50	$235.20	$249.80
255/258	260/262	Aug 14	$2.28	$0.22	10.36	$255.22	$262.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$285.00	$290.00	Aug 28	$0.06	$4.94	82.33
$252.50	$255.00	$257.50	Aug 21	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 14	$0.21	$4.79	22.81
$260.00	$262.50	$265.00	Aug 14	$0.11	$2.39	21.73
$252.50	$255.00	$257.50	Jul 31	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$262.50	$265.00	$267.50	Aug 7	$0.07	$2.43	34.71
$237.50	$240.00	$242.50	Aug 7	$0.08	$2.42	30.25
$220.00	$225.00	$230.00	Aug 14	$0.16	$4.84	30.25
$257.50	$260.00	$262.50	Aug 21	$0.08	$2.42	30.25
$220.00	$225.00	$230.00	Aug 21	$0.27	$4.73	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.06, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.84	$9.16
$290.00	$300.00	1:2	Aug 28	-$1.04	$8.96
$245.00	$255.00	1:2	Sep 4	-$2.02	$7.98
$230.00	$240.00	1:2	Aug 7	-$2.56	$7.44
$235.00	$245.00	1:2	Aug 28	-$4.05	$5.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Sep 4	-$0.06	$14.94
$285.00	$270.00	1:2	Aug 7	-$5.02	$9.98
$255.00	$245.00	1:2	Aug 28	-$0.80	$9.20
$220.00	$210.00	1:2	Aug 28	-$0.97	$9.03
$235.00	$230.00	1:2	Aug 7	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 2.16%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 4	$5.40	0.44	1.9%	2.16%	4.09%	1	2
$252.50	Aug 21	$5.00	0.48	0.9%	2.00%	2.93%	--	40
$255.00	Aug 28	$3.95	0.43	1.9%	1.58%	3.51%	3	49
$255.00	Aug 21	$3.90	0.42	1.9%	1.56%	3.49%	1	135
$260.00	Sep 4	$3.40	0.35	3.9%	1.36%	5.29%	1	7
$252.50	Aug 14	$3.35	0.47	0.9%	1.34%	2.27%	3	2
$257.50	Aug 21	$2.79	0.37	2.9%	1.12%	4.05%	1	607
$252.50	Aug 7	$2.66	0.46	0.9%	1.06%	1.99%	11	47
$255.00	Aug 14	$2.65	0.41	1.9%	1.06%	2.99%	3	145
$260.00	Aug 21	$2.49	0.30	3.9%	1.00%	4.92%	54	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 2,046

Total Puts 1,705

Put/Call Ratio 0.83

Net Difference 341

Prior's Put/Call Breakdown

Total Calls 6,998

Total Puts 6,903

Put/Call Ratio 1.00

Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 43,615

Total Puts 31,677

Average Put/Call Ratio 0.74

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