ABBV - Options Database

ABBV

ABBVIE INC

$252.09 -2.07%

(7/31 10:00) ◀

Friday, July 31, 2026 (10:05am)

▶ (7/31 10:10)

◀ 7/31 10:05 ▶

Option Volume

Detail

ℹ

Current (07/31 10:05am) 4,323

Calls: 2,408 (56%)

Puts: 1,915 (44%)

Prior (06/22) 3,251

Calls: 2,717 (84%)

Puts: 534 (16%)

Current vs Prior +32.97%

Calls: -11.37% (Calls)

Puts: +258.61% (Puts)

Prior 7-Day Total 77,351

Calls: 44,582 (58%)

Puts: 32,769 (42%)

Prior 7-Day Average 11,050

Calls: 6,368 (58%)

Puts: 4,681 (42%)

Current vs Prior 7-Day Avg -60.88%

Calls: -62.19%

Puts: -59.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:05am) $2.11M

Calls: $1.51M (72%)

Puts: $595.0K (28%)

Prior (06/22) $1.69M

Calls: $1.53M (91%)

Puts: $156.1K (9%)

Current vs Prior +24.81%

Calls: -1.31%

Puts: +281.15%

Prior 7-Day Total $29.45M

Calls: $18.98M (64%)

Puts: $10.47M (36%)

Prior 7-Day Average $4.21M

Calls: $2.71M (64%)

Puts: $1.50M (36%)

Current vs Prior 7-Day Avg -49.92%

Calls: -44.22%

Puts: -60.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:05am) 0.80

Prior (06/22) 0.20

Current vs Prior +304.63%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +2.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 10:05am) 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 2.44% | 4.08%5.87% | 10.14%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -39.13% | -24.29%-13.69% | -5.06%

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

Current vs 7-Day Avg -41.50% | -22.89%-13.69% | -5.06%

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

Current vs 7-Day Eod -39.13% | -24.29%-17.50% | -5.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 75.44% | 33.52%

Calls: 78.00% | 33.93%

Puts: 72.88% | 33.12%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +479.42% | +158.84%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +161.08% | +111.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.51M). P/C ratio rising 305% - 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
10:05	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.1%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	40.50	43.85	$42.18	7.9%	--	0.99	919
$220.00	Aug 21	31.50	34.30	$32.90	8.5%	3	0.95	907
$215.00	Jul 31	35.00	38.50	$36.75	9.5%	1	1.00	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	41.85	44.55	$43.20	6.2%	1	1.00	--
$290.00	Jul 31	36.85	40.10	$38.48	8.4%	1	0.99	--

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 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	35.00	38.50	$36.75	9.5%	1	1.00	--
$220.00	Jul 31	30.00	33.55	$31.78	11.2%	--	1.00	12
$222.50	Jul 31	27.50	31.15	$29.33	12.4%	1	1.00	1
$225.00	Jul 31	25.00	28.10	$26.55	11.7%	--	1.00	251
$230.00	Jul 31	19.90	23.25	$21.58	15.5%	2	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	41.85	44.55	$43.20	6.2%	1	1.00	--
$270.00	Jul 31	16.65	20.10	$18.38	18.8%	1	0.99	4
$267.50	Jul 31	13.95	17.60	$15.78	23.1%	--	0.99	14
$290.00	Jul 31	36.85	40.10	$38.48	8.4%	1	0.99	--
$262.50	Jul 31	9.00	12.65	$10.83	33.7%	4	0.98	30

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 3.0K, top 306)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	0.03	0.29	$0.16	162.5%	261	0.06	1.2K
$275.00	Aug 21	0.39	0.83	$0.61	72.1%	207	0.09	500
$262.50	Aug 7	0.72	1.20	$0.96	50.0%	154	0.17	1.0K
$270.00	Aug 21	1.09	1.36	$1.23	22.0%	145	0.14	7.1K
$265.00	Aug 28	2.15	3.95	$3.05	59.0%	105	0.27	217

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	3.05	4.80	$3.93	44.5%	306	0.33	244
$250.00	Aug 7	2.84	4.35	$3.60	41.9%	164	0.44	329
$255.00	Jul 31	3.00	6.00	$4.50	66.7%	78	0.73	338
$242.50	Jul 31	0.05	0.50	$0.28	160.7%	61	0.09	161
$260.00	Jul 31	6.70	9.05	$7.88	29.8%	58	0.93	564

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 335.6%, max 917.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 31	Sep 11	213.3%	31.0%	587.8%	3	257
$295.00	Jul 31	Aug 21	201.8%	31.1%	549.7%	--	96
$285.00	Jul 31	Sep 11	186.0%	29.7%	526.7%	--	137
$220.00	Jul 31	Aug 21	213.0%	34.4%	519.6%	3	919
$280.00	Jul 31	Sep 4	167.0%	28.5%	486.0%	20	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	478.4%	47.0%	917.6%	--	181
$215.00	Jul 31	Aug 21	303.9%	48.8%	523.1%	1	1.7K
$230.00	Jul 31	Sep 11	173.3%	28.4%	509.7%	6	242
$220.00	Jul 31	Sep 4	213.0%	35.2%	505.1%	--	424
$225.00	Jul 31	Aug 28	200.8%	33.3%	502.8%	--	249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 57.82, avg 6.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Aug 28	$0.15	$4.85	$0.15	32.33	$285.15
$260.00	$262.50	Jul 31	$0.12	$2.38	$0.12	19.83	$260.12
$285.00	$290.00	Sep 11	$0.25	$4.75	$0.25	19.00	$285.25
$280.00	$285.00	Aug 28	$0.31	$4.69	$0.31	15.13	$280.31
$270.00	$275.00	Aug 28	$0.32	$4.68	$0.32	14.63	$270.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.17	$9.83	$0.17	57.82	$219.83
$225.00	$220.00	Aug 14	$0.11	$4.89	$0.11	44.45	$224.89
$225.00	$220.00	Aug 21	$0.13	$4.87	$0.13	37.46	$224.87
$235.00	$230.00	Aug 21	$0.22	$4.78	$0.22	21.73	$234.78
$245.00	$242.50	Jul 31	$0.13	$2.37	$0.13	18.23	$244.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 99.00, avg 3.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$230.00	Aug 21	$9.90	$9.90	$0.10	99.00	$229.90
$225.00	$230.00	Aug 7	$4.75	$4.75	$0.25	19.00	$229.75
$242.50	$245.00	Jul 31	$2.35	$2.35	$0.15	15.67	$244.85
$230.00	$240.00	Aug 7	$9.35	$9.35	$0.65	14.38	$239.35
$225.00	$235.00	Aug 14	$9.30	$9.30	$0.70	13.29	$234.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$270.00	Aug 7	$14.75	$14.75	$0.25	59.00	$270.25
$295.00	$290.00	Jul 31	$4.72	$4.72	$0.28	16.86	$290.28
$270.00	$267.50	Aug 7	$2.36	$2.36	$0.14	16.86	$267.64
$267.50	$265.00	Jul 31	$2.30	$2.30	$0.20	11.50	$265.20
$285.00	$275.00	Sep 11	$9.03	$9.03	$0.97	9.31	$275.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.00, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 31	Aug 7	$0.08	213.3%	47.7%
$225.00	Jul 31	Aug 7	$0.18	200.8%	53.9%
$280.00	Jul 31	Aug 7	$0.21	167.0%	42.9%
$270.00	Jul 31	Aug 7	$0.26	98.8%	31.6%
$272.50	Jul 31	Aug 7	$0.36	148.3%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Aug 7	Sep 11	$0.10	55.9%	29.7%
$230.00	Jul 31	Aug 7	$0.21	173.3%	40.1%
$270.00	Jul 31	Aug 7	$0.25	98.8%	31.6%
$235.00	Jul 31	Aug 7	$0.36	124.0%	35.4%
$225.00	Jul 31	Aug 7	$0.48	200.8%	53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 1.85% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.65	$3.01	$4.66	$247.84	$257.16	1.85%
$250.00	Jul 31	$3.14	$1.92	$5.06	$244.94	$255.06	2.01%
$255.00	Jul 31	$1.14	$4.50	$5.64	$249.36	$260.64	2.24%
$247.50	Jul 31	$4.47	$1.33	$5.80	$241.70	$253.30	2.30%
$257.50	Jul 31	$0.37	$6.38	$6.75	$250.75	$264.25	2.68%
$245.00	Jul 31	$6.90	$0.41	$7.31	$237.69	$252.31	2.90%
$260.00	Jul 31	$0.16	$7.88	$8.04	$251.96	$268.04	3.19%
$255.00	Aug 7	$2.83	$5.73	$8.56	$246.44	$263.56	3.40%
$252.50	Aug 7	$4.15	$4.68	$8.83	$243.67	$261.33	3.50%
$250.00	Aug 7	$5.60	$3.60	$9.20	$240.80	$259.20	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.17% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$242.50	Jul 31	$0.16	$0.28	$0.44	$242.06	$260.44
$260.00	$245.00	Jul 31	$0.16	$0.41	$0.57	$244.43	$260.57
$257.50	$242.50	Jul 31	$0.37	$0.28	$0.65	$241.85	$258.15
$257.50	$245.00	Jul 31	$0.37	$0.41	$0.78	$244.22	$258.28
$287.50	$242.50	Jul 31	$0.59	$0.28	$0.87	$241.63	$288.37
$287.50	$245.00	Jul 31	$0.59	$0.41	$1.00	$244.00	$288.50
$260.00	$210.00	Jul 31	$0.16	$1.07	$1.23	$208.77	$261.23
$255.00	$242.50	Jul 31	$1.14	$0.28	$1.42	$241.08	$256.42
$257.50	$210.00	Jul 31	$0.37	$1.07	$1.44	$208.56	$258.94
$260.00	$247.50	Jul 31	$0.16	$1.33	$1.49	$246.01	$261.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 31.26, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	230/240	Aug 21	$9.69	$0.31	31.26	$205.31	$239.69
235/238	250/252	Aug 21	$2.39	$0.11	21.73	$235.11	$252.39
248/250	258/260	Aug 21	$2.38	$0.12	19.83	$247.62	$259.88
255/258	262/265	Aug 14	$2.37	$0.13	18.23	$255.13	$264.87
225/230	235/240	Aug 14	$4.72	$0.28	16.86	$225.28	$239.72
242/245	248/250	Aug 21	$2.35	$0.15	15.67	$242.65	$249.85
248/250	252/255	Aug 21	$2.35	$0.15	15.67	$247.65	$254.85
245/248	258/260	Aug 21	$2.30	$0.20	11.50	$245.20	$259.80
210/215	240/245	Aug 7	$4.58	$0.42	10.90	$210.42	$244.58
245/248	252/255	Aug 21	$2.27	$0.23	9.87	$245.23	$254.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 28	$0.11	$4.89	44.45
$265.00	$267.50	$270.00	Jul 31	$0.06	$2.44	40.67
$267.50	$270.00	$272.50	Jul 31	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 7	$0.13	$4.87	37.46
$260.00	$262.50	$265.00	Aug 14	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 28	$0.14	$4.86	34.71
$242.50	$245.00	$247.50	Aug 7	$0.08	$2.42	30.25
$245.00	$247.50	$250.00	Aug 21	$0.08	$2.42	30.25
$247.50	$250.00	$252.50	Aug 21	$0.08	$2.42	30.25
$255.00	$257.50	$260.00	Aug 21	$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. 139 found (best net $-0.51, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.85	$9.15
$290.00	$300.00	1:2	Aug 28	-$1.04	$8.96
$245.00	$255.00	1:2	Sep 4	-$2.04	$7.96
$230.00	$240.00	1:2	Aug 7	-$3.28	$6.72
$295.00	$300.00	1:2	Jul 31	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Sep 4	-$0.51	$14.49
$285.00	$270.00	1:2	Aug 7	-$3.88	$11.12
$250.00	$240.00	1:2	Sep 4	-$0.27	$9.73
$220.00	$210.00	1:2	Aug 28	-$0.98	$9.02
$255.00	$245.00	1:2	Aug 28	-$0.99	$9.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.56%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 4	$6.45	0.46	1.1%	2.56%	3.71%	1	2
$252.50	Aug 21	$5.75	0.50	0.2%	2.28%	2.44%	--	40
$255.00	Aug 28	$5.40	0.45	1.1%	2.14%	3.30%	4	49
$255.00	Aug 21	$4.95	0.44	1.1%	1.96%	3.12%	4	135
$252.50	Aug 14	$4.70	0.49	0.2%	1.86%	2.03%	3	2
$260.00	Sep 4	$4.35	0.37	3.1%	1.73%	4.86%	1	7
$255.00	Aug 14	$3.55	0.42	1.1%	1.41%	2.56%	7	145
$257.50	Aug 21	$3.55	0.39	2.1%	1.41%	3.55%	1	607
$260.00	Aug 28	$3.55	0.35	3.1%	1.41%	4.55%	--	71
$252.50	Aug 7	$3.30	0.47	0.2%	1.31%	1.47%	11	47

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 2,408

Total Puts 1,915

Put/Call Ratio 0.80

Net Difference 493

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 44,582

Total Puts 32,769

Average Put/Call Ratio 0.78

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