ABBV - Options Database

ABBV

ABBVIE INC

$252.71 -1.83%

(7/31 10:35) ◀

Friday, July 31, 2026 (11:00am)

▶ (7/31 12:00)

◀ 7/31 11:00 ▶

Option Volume

Detail

ℹ

Current (07/31 11:00am) 9,391

Calls: 6,085 (65%)

Puts: 3,306 (35%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: -13.05% (Calls)

Puts: -52.11% (Puts)

Prior 7-Day Total 85,078

Calls: 48,822 (57%)

Puts: 36,256 (43%)

Prior 7-Day Average 12,154

Calls: 6,974 (57%)

Puts: 5,179 (43%)

Current vs Prior 7-Day Avg -22.73%

Calls: -12.75%

Puts: -36.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 11:00am) $3.52M

Calls: $2.69M (77%)

Puts: $823.5K (23%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: -7.53%

Puts: -65.70%

Prior 7-Day Total $31.76M

Calls: $20.55M (65%)

Puts: $11.21M (35%)

Prior 7-Day Average $4.54M

Calls: $2.94M (65%)

Puts: $1.60M (35%)

Current vs Prior 7-Day Avg -22.49%

Calls: -8.25%

Puts: -48.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 11:00am) 0.54

Prior 1.00

Current vs Prior -45.67%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -31.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 11:00am) 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 2.17% | 4.18%5.74% | 10.36%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -45.79% | -22.34%-15.65% | -2.96%

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

Current vs 7-Day Avg -47.91% | -20.91%-15.65% | -2.96%

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

Current vs 7-Day Eod -45.79% | -22.34%-19.37% | -3.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 101.55% | 16.29%

Calls: 148.52% | 13.77%

Puts: 54.57% | 18.80%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +679.95% | +25.79%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +251.44% | +2.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.69M) vs puts ($823.5K). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 20 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	41.60	44.20	$42.90	6.1%	--	1.00	919
$215.00	Jul 31	36.00	38.50	$37.25	6.7%	1	1.00	--
$217.50	Jul 31	33.65	36.00	$34.83	6.7%	1	0.92	--
$220.00	Jul 31	31.10	33.50	$32.30	7.4%	--	1.00	12
$220.00	Aug 21	31.90	34.45	$33.17	7.7%	4	0.95	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	5.20	5.60	$5.40	7.4%	13	0.43	1.4K
$295.00	Jul 31	40.95	44.15	$42.55	7.5%	1	1.00	--
$257.50	Aug 21	8.90	9.60	$9.25	7.6%	1	0.59	104
$255.00	Aug 28	8.30	9.00	$8.65	8.1%	2	0.53	144
$290.00	Jul 31	35.95	39.15	$37.55	8.5%	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. 71 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 31	36.00	38.50	$37.25	6.7%	1	1.00	--
$220.00	Jul 31	31.10	33.50	$32.30	7.4%	--	1.00	12
$222.50	Jul 31	28.65	31.00	$29.83	7.9%	2	1.00	1
$225.00	Jul 31	26.10	28.50	$27.30	8.8%	--	1.00	251
$230.00	Jul 31	21.10	23.50	$22.30	10.8%	2	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 31	40.95	44.15	$42.55	7.5%	1	1.00	--
$267.50	Jul 31	13.45	16.65	$15.05	21.3%	--	0.99	14
$290.00	Jul 31	35.95	39.15	$37.55	8.5%	1	0.99	--
$270.00	Jul 31	16.00	19.15	$17.58	17.9%	1	0.99	4
$262.50	Jul 31	8.50	11.65	$10.07	31.3%	4	0.98	30

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 5.2K, top 792)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.39	1.55	$1.47	10.9%	792	0.17	7.1K
$260.00	Jul 31	0.01	0.18	$0.10	170.0%	304	0.05	1.2K
$262.50	Aug 7	0.99	1.35	$1.17	30.8%	293	0.19	1.0K
$255.00	Aug 7	3.25	3.70	$3.48	12.9%	221	0.43	186
$275.00	Aug 21	0.51	1.03	$0.77	67.5%	209	0.10	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	3.45	4.00	$3.73	14.7%	306	0.32	244
$250.00	Aug 7	3.00	3.60	$3.30	18.2%	167	0.40	329
$242.50	Aug 7	1.01	1.29	$1.15	24.3%	151	0.18	12
$252.50	Jul 31	1.37	2.91	$2.14	72.0%	114	0.53	123
$255.00	Jul 31	2.84	4.75	$3.80	50.3%	91	0.73	338

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 348.4%, max 1005.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 31	Sep 11	225.1%	30.7%	633.4%	4	257
$220.00	Jul 31	Aug 21	238.1%	32.6%	630.8%	4	919
$295.00	Jul 31	Aug 21	213.1%	30.6%	596.0%	--	96
$230.00	Jul 31	Aug 21	196.3%	30.6%	540.6%	3	2.0K
$282.50	Jul 31	Aug 21	187.1%	30.5%	512.8%	--	366

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	528.9%	47.8%	1005.9%	3	181
$215.00	Jul 31	Sep 11	338.3%	36.2%	835.3%	2	1.7K
$225.00	Jul 31	Sep 11	225.4%	30.0%	650.9%	4	213
$220.00	Jul 31	Sep 4	238.1%	35.6%	569.3%	15	424
$230.00	Jul 31	Sep 11	196.3%	29.8%	557.9%	6	242

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 61.50, avg 7.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$290.00	Aug 14	$0.16	$9.84	$0.16	61.50	$280.16
$270.00	$275.00	Aug 28	$0.12	$4.88	$0.12	40.67	$270.12
$285.00	$290.00	Aug 21	$0.14	$4.86	$0.14	34.71	$285.14
$272.50	$275.00	Jul 31	$0.11	$2.39	$0.11	21.73	$272.61
$285.00	$290.00	Aug 7	$0.22	$4.78	$0.22	21.73	$285.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.20	$9.80	$0.20	49.00	$219.80
$225.00	$220.00	Aug 28	$0.12	$4.88	$0.12	40.67	$224.88
$235.00	$230.00	Sep 4	$0.13	$4.87	$0.13	37.46	$234.87
$225.00	$215.00	Sep 11	$0.30	$9.70	$0.30	32.33	$224.70
$235.00	$230.00	Aug 7	$0.20	$4.80	$0.20	24.00	$234.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 144.83, avg 3.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.73	$9.73	$0.27	36.04	$219.73
$220.00	$230.00	Aug 21	$9.59	$9.59	$0.41	23.39	$229.59
$235.00	$240.00	Jul 31	$4.78	$4.78	$0.22	21.73	$239.78
$242.50	$245.00	Jul 31	$2.37	$2.37	$0.13	18.23	$244.87
$225.00	$235.00	Aug 14	$9.10	$9.10	$0.90	10.11	$234.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$272.50	Jul 31	$17.38	$17.38	$0.12	144.83	$272.62
$262.50	$260.00	Jul 31	$2.39	$2.39	$0.11	21.73	$260.11
$267.50	$265.00	Aug 7	$2.39	$2.39	$0.11	21.73	$265.11
$267.50	$265.00	Jul 31	$2.37	$2.37	$0.13	18.23	$265.13
$260.00	$257.50	Jul 31	$2.28	$2.28	$0.22	10.36	$257.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.10, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 31	Aug 7	$0.07	133.6%	29.4%
$280.00	Jul 31	Aug 7	$0.07	147.9%	34.3%
$230.00	Jul 31	Aug 7	$0.08	196.3%	34.8%
$290.00	Jul 31	Aug 7	$0.08	225.1%	46.1%
$225.00	Jul 31	Aug 7	$0.25	225.4%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Aug 7	Sep 11	$0.05	50.0%	30.1%
$270.00	Jul 31	Aug 7	$0.09	113.2%	31.8%
$235.00	Jul 31	Aug 7	$0.21	154.7%	34.0%
$225.00	Jul 31	Aug 7	$0.32	225.4%	51.9%
$265.00	Jul 31	Aug 7	$0.45	99.4%	31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.52% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.69	$2.14	$3.83	$248.67	$256.33	1.52%
$250.00	Jul 31	$3.28	$1.07	$4.35	$245.65	$254.35	1.72%
$255.00	Jul 31	$0.75	$3.80	$4.55	$250.45	$259.55	1.80%
$247.50	Jul 31	$5.25	$0.29	$5.54	$241.96	$253.04	2.19%
$257.50	Jul 31	$0.30	$5.40	$5.70	$251.80	$263.20	2.26%
$260.00	Jul 31	$0.10	$7.68	$7.78	$252.22	$267.78	3.08%
$245.00	Jul 31	$7.45	$0.43	$7.88	$237.12	$252.88	3.12%
$252.50	Aug 7	$4.72	$4.53	$9.25	$243.25	$261.75	3.66%
$255.00	Aug 7	$3.48	$5.85	$9.33	$245.67	$264.33	3.69%
$250.00	Aug 7	$6.28	$3.30	$9.58	$240.42	$259.58	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.23% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$247.50	Jul 31	$0.30	$0.29	$0.59	$246.91	$258.09
$257.50	$245.00	Jul 31	$0.30	$0.43	$0.73	$244.27	$258.23
$255.00	$247.50	Jul 31	$0.75	$0.29	$1.04	$246.46	$256.04
$255.00	$245.00	Jul 31	$0.75	$0.43	$1.18	$243.82	$256.18
$257.50	$250.00	Jul 31	$0.30	$1.07	$1.37	$248.63	$258.87
$257.50	$210.00	Jul 31	$0.30	$1.06	$1.36	$208.64	$258.86
$257.50	$205.00	Jul 31	$0.30	$1.06	$1.36	$203.64	$258.86
$287.50	$247.50	Jul 31	$1.07	$0.29	$1.36	$246.14	$288.86
$287.50	$245.00	Jul 31	$1.07	$0.43	$1.50	$243.50	$289.00
$255.00	$250.00	Jul 31	$0.75	$1.07	$1.82	$248.18	$256.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 99.00, avg credit $2.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	230/240	Aug 7	$9.90	$0.10	99.00	$205.10	$239.90
240/242	250/252	Aug 14	$2.40	$0.10	24.00	$240.10	$252.40
240/245	250/255	Aug 28	$4.76	$0.24	19.83	$240.24	$254.76
210/215	230/240	Aug 21	$9.51	$0.49	19.41	$205.49	$239.51
235/238	240/245	Aug 7	$4.64	$0.36	12.89	$232.86	$244.64
240/242	245/248	Aug 21	$2.31	$0.19	12.16	$240.19	$247.31
238/240	250/252	Aug 21	$2.29	$0.21	10.90	$237.71	$252.29
255/260	280/285	Aug 28	$4.58	$0.42	10.90	$255.42	$284.58
240/242	252/255	Aug 14	$2.28	$0.22	10.36	$240.22	$254.78
230/235	240/245	Aug 7	$4.53	$0.47	9.64	$230.47	$244.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.14	$9.86	70.43
$265.00	$267.50	$270.00	Jul 31	$0.05	$2.45	49.00
$217.50	$220.00	$222.50	Jul 31	$0.06	$2.44	40.67
$262.50	$265.00	$267.50	Aug 21	$0.06	$2.44	40.67
$285.00	$290.00	$295.00	Aug 21	$0.16	$4.84	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Sep 11	$0.11	$4.89	44.45
$267.50	$270.00	$272.50	Jul 31	$0.06	$2.44	40.67
$237.50	$240.00	$242.50	Aug 7	$0.07	$2.43	34.71
$220.00	$225.00	$230.00	Aug 21	$0.15	$4.85	32.33
$250.00	$252.50	$255.00	Aug 7	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-2.79, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	$0.00	$10.00
$275.00	$285.00	1:2	Sep 11	-$0.81	$9.19
$290.00	$300.00	1:2	Aug 28	-$1.97	$8.03
$245.00	$255.00	1:2	Sep 4	-$2.70	$7.30
$230.00	$240.00	1:2	Aug 7	-$4.58	$5.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$272.50	1:2	Jul 31	-$2.79	$14.71
$285.00	$270.00	1:2	Aug 7	-$2.69	$12.31
$230.00	$220.00	1:2	Sep 4	-$0.33	$9.67
$250.00	$240.00	1:2	Sep 4	-$0.76	$9.24
$220.00	$210.00	1:2	Aug 28	-$0.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.03%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$7.65	0.48	0.9%	3.03%	3.93%	1	2
$255.00	Sep 4	$6.70	0.47	0.9%	2.65%	3.56%	1	2
$255.00	Aug 28	$6.60	0.47	0.9%	2.61%	3.52%	5	49
$255.00	Aug 21	$5.75	0.46	0.9%	2.28%	3.18%	4	135
$260.00	Sep 4	$4.75	0.38	2.9%	1.88%	4.76%	1	7
$257.50	Aug 21	$4.70	0.40	1.9%	1.86%	3.76%	2	607
$255.00	Aug 14	$4.65	0.45	0.9%	1.84%	2.75%	9	145
$260.00	Aug 28	$4.55	0.37	2.9%	1.80%	4.69%	2	71
$260.00	Aug 21	$3.35	0.34	2.9%	1.33%	4.21%	58	2.7K
$255.00	Aug 7	$3.25	0.43	0.9%	1.29%	2.19%	221	186

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 6,085

Total Puts 3,306

Put/Call Ratio 0.54

Net Difference 2,779

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 48,822

Total Puts 36,256

Average Put/Call Ratio 0.80

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