ABBV - Options Database

ABBV

ABBVIE INC

$254.22 -1.24%

(7/31 11:00) ◀

Friday, July 31, 2026 (12:00pm)

▶ (7/31 13:01)

◀ 7/31 12:00 ▶

Option Volume

Detail

ℹ

Current (07/31 12:00pm) 17,107

Calls: 11,621 (68%)

Puts: 5,486 (32%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: +66.06% (Calls)

Puts: -20.53% (Puts)

Prior 7-Day Total 88,966

Calls: 51,921 (58%)

Puts: 37,045 (42%)

Prior 7-Day Average 12,709

Calls: 7,417 (58%)

Puts: 5,292 (42%)

Current vs Prior 7-Day Avg +34.60%

Calls: +56.67%

Puts: +3.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 12:00pm) $5.98M

Calls: $4.73M (79%)

Puts: $1.25M (21%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: +62.35%

Puts: -47.80%

Prior 7-Day Total $32.81M

Calls: $21.48M (65%)

Puts: $11.33M (35%)

Prior 7-Day Average $4.69M

Calls: $3.07M (65%)

Puts: $1.62M (35%)

Current vs Prior 7-Day Avg +27.64%

Calls: +54.10%

Puts: -22.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 12:00pm) 0.47

Prior 1.00

Current vs Prior -52.79%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -37.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 12:00pm) 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 1.66% | 3.95%5.74% | 10.47%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -58.48% | -26.60%-15.74% | -1.92%

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

Current vs 7-Day Avg -60.10% | -25.25%-15.74% | -1.92%

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

Current vs 7-Day Eod -58.48% | -26.60%-19.46% | -2.09%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 96.10% | 12.78%

Calls: 86.12% | 14.81%

Puts: 106.08% | 10.75%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +638.10% | -1.31%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +232.58% | -19.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($4.73M) vs puts ($1.25M). Extreme bullish P/C ratio of 0.47 - heavy call buying (11,621 calls vs 5,486 puts). P/C ratio dropping 53% - 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
12:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.0%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	43.35	46.25	$44.80	6.5%	--	1.00	919
$220.00	Aug 21	33.55	36.20	$34.88	7.6%	4	0.94	907
$217.50	Jul 31	35.25	38.05	$36.65	7.6%	1	0.92	--
$255.00	Aug 21	6.50	7.05	$6.78	8.1%	10	0.50	135
$215.00	Jul 31	37.75	41.00	$39.38	8.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	4.55	4.75	$4.65	4.3%	17	0.38	1.4K
$257.50	Aug 7	5.75	6.15	$5.95	6.7%	57	0.60	140
$257.50	Aug 14	7.10	7.60	$7.35	6.8%	5	0.57	5
$255.00	Aug 14	5.80	6.25	$6.03	7.5%	5	0.51	26
$260.00	Aug 28	10.25	11.05	$10.65	7.5%	--	0.59	274

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. 76 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	43.35	46.25	$44.80	6.5%	--	1.00	919
$240.00	Jul 31	12.80	15.95	$14.38	21.9%	15	1.00	87
$220.00	Jul 31	32.75	35.95	$34.35	9.3%	--	0.99	12
$242.50	Jul 31	10.25	13.00	$11.63	23.6%	2	0.99	--
$215.00	Jul 31	37.75	41.00	$39.38	8.3%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	3.95	7.30	$5.63	59.5%	279	1.00	564
$262.50	Jul 31	7.05	9.75	$8.40	32.1%	4	1.00	30
$265.00	Jul 31	9.30	12.25	$10.78	27.4%	18	1.00	179
$267.50	Jul 31	11.60	14.75	$13.18	23.9%	1	1.00	14
$270.00	Jul 31	14.00	17.20	$15.60	20.5%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 8.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.70	1.94	$1.82	13.2%	1.0K	0.20	7.1K
$275.00	Aug 21	0.68	1.43	$1.06	70.8%	780	0.13	500
$262.50	Aug 7	1.25	1.55	$1.40	21.4%	449	0.23	1.0K
$265.00	Aug 14	1.88	2.37	$2.13	23.0%	426	0.25	447
$260.00	Jul 31	0.01	0.15	$0.08	175.0%	321	0.06	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Aug 21	2.92	3.15	$3.04	7.6%	308	0.28	244
$242.50	Aug 7	0.66	0.88	$0.77	28.6%	302	0.13	12
$255.00	Jul 31	0.80	2.37	$1.59	98.7%	298	0.55	338
$260.00	Jul 31	3.95	7.30	$5.63	59.5%	279	1.00	564
$250.00	Aug 7	2.27	2.54	$2.41	11.2%	229	0.33	329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 371.6%, max 833.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Aug 21	281.9%	33.9%	730.8%	4	919
$295.00	Jul 31	Aug 21	222.8%	29.4%	658.4%	--	96
$235.00	Jul 31	Sep 4	225.5%	30.0%	651.7%	3	110
$290.00	Jul 31	Sep 11	233.5%	31.2%	647.4%	5	257
$280.00	Jul 31	Sep 11	187.8%	26.7%	602.4%	53	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	458.8%	49.1%	833.5%	3	181
$215.00	Jul 31	Sep 11	342.5%	37.4%	816.0%	4	1.7K
$225.00	Jul 31	Sep 11	269.6%	32.5%	729.9%	4	213
$235.00	Jul 31	Sep 11	225.5%	27.9%	708.1%	43	325
$220.00	Jul 31	Sep 4	281.9%	37.0%	662.2%	15	424

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 89.91, avg 7.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$295.00	Aug 21	$0.10	$4.90	$0.10	49.00	$290.10
$280.00	$285.00	Aug 28	$0.20	$4.80	$0.20	24.00	$280.20
$285.00	$290.00	Aug 7	$0.21	$4.79	$0.21	22.81	$285.21
$280.00	$285.00	Sep 4	$0.23	$4.77	$0.23	20.74	$280.23
$272.50	$275.00	Jul 31	$0.12	$2.38	$0.12	19.83	$272.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.11	$9.89	$0.11	89.91	$219.89
$230.00	$220.00	Sep 4	$0.13	$9.87	$0.13	75.92	$229.87
$230.00	$225.00	Aug 28	$0.11	$4.89	$0.11	44.45	$229.89
$230.00	$225.00	Sep 11	$0.13	$4.87	$0.13	37.46	$229.87
$225.00	$220.00	Aug 21	$0.18	$4.82	$0.18	26.78	$224.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 44.45, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Aug 7	$9.78	$9.78	$0.22	44.45	$239.78
$220.00	$230.00	Aug 21	$9.60	$9.60	$0.40	24.00	$229.60
$225.00	$235.00	Aug 14	$9.53	$9.53	$0.47	20.28	$234.53
$235.00	$240.00	Jul 31	$4.75	$4.75	$0.25	19.00	$239.75
$225.00	$230.00	Aug 7	$4.65	$4.65	$0.35	13.29	$229.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$290.00	Jul 31	$4.80	$4.80	$0.20	24.00	$290.20
$285.00	$270.00	Aug 7	$14.36	$14.36	$0.64	22.44	$270.64
$265.00	$262.50	Jul 31	$2.38	$2.38	$0.12	19.83	$262.62
$270.00	$265.00	Aug 21	$4.27	$4.27	$0.73	5.85	$265.73
$285.00	$275.00	Sep 11	$8.50	$8.50	$1.50	5.67	$276.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.09, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 31	Aug 7	$0.08	233.5%	44.2%
$300.00	Jul 31	Aug 7	$0.11	245.7%	54.8%
$275.00	Jul 31	Aug 7	$0.22	123.9%	32.8%
$277.50	Jul 31	Aug 7	$0.24	137.0%	36.5%
$285.00	Jul 31	Aug 7	$0.31	174.9%	47.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 31	Aug 7	$0.06	207.7%	36.3%
$225.00	Jul 31	Aug 7	$0.21	269.6%	51.2%
$237.50	Jul 31	Aug 7	$0.28	166.8%	33.8%
$265.00	Jul 31	Aug 7	$0.35	81.1%	29.0%
$270.00	Jul 31	Aug 7	$0.42	97.0%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.10% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 31	$1.21	$1.59	$2.80	$252.20	$257.80	1.10%
$252.50	Jul 31	$2.64	$0.73	$3.37	$249.13	$255.87	1.33%
$257.50	Jul 31	$0.46	$3.61	$4.07	$253.43	$261.57	1.60%
$250.00	Jul 31	$4.93	$0.35	$5.28	$244.72	$255.28	2.08%
$260.00	Jul 31	$0.08	$5.63	$5.71	$254.29	$265.71	2.25%
$247.50	Jul 31	$6.78	$0.12	$6.90	$240.60	$254.40	2.71%
$262.50	Jul 31	$0.03	$8.40	$8.43	$254.07	$270.93	3.32%
$255.00	Aug 7	$4.03	$4.65	$8.68	$246.32	$263.68	3.41%
$257.50	Aug 7	$2.89	$5.95	$8.84	$248.66	$266.34	3.48%
$252.50	Aug 7	$5.40	$3.48	$8.88	$243.62	$261.38	3.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.08% of stock, avg 2.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$247.50	Jul 31	$0.08	$0.12	$0.20	$247.30	$260.20
$260.00	$250.00	Jul 31	$0.08	$0.35	$0.43	$249.57	$260.43
$257.50	$247.50	Jul 31	$0.46	$0.12	$0.58	$246.92	$258.08
$257.50	$250.00	Jul 31	$0.46	$0.35	$0.81	$249.19	$258.31
$260.00	$252.50	Jul 31	$0.08	$0.73	$0.81	$251.69	$260.81
$260.00	$227.50	Jul 31	$0.08	$1.07	$1.15	$226.35	$261.15
$260.00	$205.00	Jul 31	$0.08	$1.07	$1.15	$203.85	$261.15
$257.50	$252.50	Jul 31	$0.46	$0.73	$1.19	$251.31	$258.69
$287.50	$247.50	Jul 31	$1.07	$0.12	$1.19	$246.31	$288.69
$255.00	$247.50	Jul 31	$1.21	$0.12	$1.33	$246.17	$256.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 19.83, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
242/245	248/250	Aug 21	$2.38	$0.12	19.83	$242.62	$249.88
238/240	245/248	Aug 21	$2.35	$0.15	15.67	$237.65	$247.35
242/245	248/250	Aug 7	$2.34	$0.16	14.62	$242.66	$249.84
252/255	258/260	Aug 14	$2.32	$0.18	12.89	$252.68	$259.82
242/245	250/252	Aug 21	$2.31	$0.19	12.16	$242.69	$252.31
230/235	245/250	Sep 4	$4.61	$0.39	11.82	$230.39	$249.61
220/225	230/240	Aug 21	$9.21	$0.79	11.66	$215.79	$239.21
230/232	242/245	Jul 31	$2.29	$0.21	10.90	$230.21	$244.79
220/222	242/245	Jul 31	$2.26	$0.24	9.42	$220.24	$244.76
238/240	248/250	Aug 21	$2.25	$0.25	9.00	$237.75	$249.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 7	$0.11	$4.89	44.45
$265.00	$267.50	$270.00	Aug 14	$0.06	$2.44	40.67
$265.00	$267.50	$270.00	Aug 7	$0.07	$2.43	34.71
$247.50	$250.00	$252.50	Aug 21	$0.07	$2.43	34.71
$250.00	$255.00	$260.00	Sep 4	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 21	$0.12	$4.88	40.67
$225.00	$230.00	$235.00	Aug 21	$0.12	$4.88	40.67
$210.00	$215.00	$220.00	Jul 31	$0.14	$4.86	34.71
$232.50	$235.00	$237.50	Aug 7	$0.07	$2.43	34.71
$235.00	$237.50	$240.00	Aug 7	$0.07	$2.43	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.45, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.70	$9.30
$290.00	$300.00	1:2	Sep 4	-$1.30	$8.70
$290.00	$300.00	1:2	Aug 28	-$1.86	$8.14
$295.00	$300.00	1:2	Jul 31	-$0.01	$4.99
$290.00	$295.00	1:2	Aug 7	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$272.50	1:2	Jul 31	-$0.45	$17.05
$285.00	$270.00	1:2	Aug 7	-$1.66	$13.34
$250.00	$240.00	1:2	Sep 4	-$0.22	$9.78
$255.00	$245.00	1:2	Aug 28	-$0.55	$9.45
$225.00	$215.00	1:2	Sep 11	-$0.81	$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.56%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$9.05	0.51	0.3%	3.56%	3.87%	3	2
$255.00	Sep 4	$8.35	0.51	0.3%	3.28%	3.59%	1	2
$255.00	Aug 28	$7.50	0.50	0.3%	2.95%	3.26%	5	49
$255.00	Aug 21	$6.50	0.50	0.3%	2.56%	2.86%	10	135
$260.00	Sep 4	$5.90	0.42	2.3%	2.32%	4.59%	1	7
$255.00	Aug 14	$5.40	0.49	0.3%	2.12%	2.43%	25	145
$260.00	Aug 28	$5.30	0.41	2.3%	2.08%	4.36%	2	71
$257.50	Aug 21	$5.05	0.44	1.3%	1.99%	3.28%	2	607
$260.00	Aug 21	$4.40	0.39	2.3%	1.73%	4.00%	60	2.7K
$257.50	Aug 14	$4.25	0.42	1.3%	1.67%	2.96%	10	6

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 11,621

Total Puts 5,486

Put/Call Ratio 0.47

Net Difference 6,135

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 51,921

Total Puts 37,045

Average Put/Call Ratio 0.75

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