ABBV - Options Database

ABBV

ABBVIE INC

$252.19 -2.03%

(7/31 12:00) ◀

Friday, July 31, 2026 (1:00pm)

▶ (7/31 14:00)

◀ 7/31 13:01 ▶

Option Volume

Detail

ℹ

Current (07/31 1:00pm) 21,420

Calls: 13,979 (65%)

Puts: 7,441 (35%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: +99.76% (Calls)

Puts: +7.79% (Puts)

Prior 7-Day Total 100,331

Calls: 60,382 (60%)

Puts: 39,949 (40%)

Prior 7-Day Average 14,333

Calls: 8,626 (60%)

Puts: 5,707 (40%)

Current vs Prior 7-Day Avg +49.45%

Calls: +62.06%

Puts: +30.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 1:00pm) $6.88M

Calls: $4.88M (71%)

Puts: $2.00M (29%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: +67.57%

Puts: -16.85%

Prior 7-Day Total $36.26M

Calls: $24.42M (67%)

Puts: $11.85M (33%)

Prior 7-Day Average $5.18M

Calls: $3.49M (67%)

Puts: $1.69M (33%)

Current vs Prior 7-Day Avg +32.76%

Calls: +39.94%

Puts: +17.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 1:00pm) 0.53

Prior 1.00

Current vs Prior -46.77%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -24.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 1:00pm) 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 1.48% | 3.89%5.96% | 10.36%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -63.19% | -27.70%-12.44% | -2.95%

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

Current vs 7-Day Avg -64.63% | -26.37%-12.44% | -2.95%

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

Current vs 7-Day Eod -63.19% | -27.70%-16.31% | -3.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.84% | 9.64%

Calls: 30.19% | 9.87%

Puts: 77.50% | 9.41%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +313.52% | -25.56%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +86.33% | -39.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.88M). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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
13:00	BULLISH	BULLISH	BULLISH
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 32 of results (avg 8.4%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 21	6.70	7.10	$6.90	5.8%	41	0.51	40
$240.00	Aug 7	12.55	13.45	$13.00	6.9%	3	0.87	31
$210.00	Aug 21	41.80	44.90	$43.35	7.2%	--	1.00	919
$247.50	Aug 21	9.25	9.95	$9.60	7.3%	1	0.63	5
$265.00	Aug 21	2.40	2.59	$2.50	7.6%	42	0.25	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 21	6.40	6.80	$6.60	6.1%	56	0.49	96
$250.00	Aug 21	5.25	5.60	$5.43	6.4%	32	0.43	1.4K
$247.50	Aug 21	4.25	4.55	$4.40	6.8%	30	0.37	44
$255.00	Aug 7	5.45	5.85	$5.65	7.1%	61	0.59	389
$300.00	Aug 7	45.80	49.20	$47.50	7.2%	1	0.99	1

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. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	41.80	44.90	$43.35	7.2%	--	1.00	919
$220.00	Jul 31	31.10	34.15	$32.63	9.3%	--	0.99	12
$215.00	Jul 31	35.95	39.20	$37.58	8.6%	1	0.99	--
$230.00	Jul 31	21.05	24.15	$22.60	13.7%	2	0.99	46
$240.00	Jul 31	11.25	14.15	$12.70	22.8%	16	0.99	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 31	3.35	6.50	$4.93	63.9%	39	1.00	132
$260.00	Jul 31	6.20	8.65	$7.43	33.0%	280	1.00	564
$262.50	Jul 31	8.30	11.80	$10.05	34.8%	14	1.00	30
$265.00	Jul 31	12.00	13.90	$12.95	14.7%	18	1.00	179
$267.50	Jul 31	13.30	16.80	$15.05	23.3%	1	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 10.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.42	1.63	$1.53	13.7%	1.2K	0.17	7.1K
$275.00	Aug 21	0.69	1.43	$1.06	69.8%	781	0.12	500
$262.50	Aug 7	0.87	1.11	$0.99	24.2%	460	0.18	1.0K
$257.50	Aug 14	3.40	3.90	$3.65	13.7%	437	0.37	6
$265.00	Aug 14	1.41	1.76	$1.59	22.0%	429	0.20	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Aug 7	0.75	1.17	$0.96	43.7%	608	0.17	12
$245.00	Aug 21	3.40	3.70	$3.55	8.5%	311	0.32	244
$255.00	Jul 31	2.01	4.20	$3.11	70.4%	302	0.89	338
$260.00	Jul 31	6.20	8.65	$7.43	33.0%	280	1.00	564
$250.00	Aug 7	3.00	3.30	$3.15	9.5%	235	0.41	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 431.9%, max 970.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Aug 21	308.6%	32.9%	839.2%	4	919
$290.00	Jul 31	Sep 11	281.2%	32.3%	769.8%	5	257
$295.00	Jul 31	Aug 21	267.5%	30.8%	769.5%	--	96
$235.00	Jul 31	Sep 4	239.7%	28.5%	741.7%	3	110
$280.00	Jul 31	Sep 11	229.9%	28.6%	703.1%	54	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	509.6%	47.6%	970.4%	6	181
$215.00	Jul 31	Sep 11	378.1%	36.2%	943.2%	4	1.7K
$225.00	Jul 31	Sep 11	293.4%	30.1%	874.6%	4	213
$232.50	Jul 31	Aug 14	320.9%	34.4%	833.1%	15	21
$235.00	Jul 31	Sep 11	239.7%	27.6%	769.3%	44	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 89.91, avg 7.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Sep 4	$0.11	$9.89	$0.11	89.91	$290.11
$290.00	$295.00	Aug 21	$0.10	$4.90	$0.10	49.00	$290.10
$285.00	$290.00	Aug 7	$0.20	$4.80	$0.20	24.00	$285.20
$272.50	$275.00	Aug 14	$0.11	$2.39	$0.11	21.73	$272.61
$285.00	$290.00	Sep 4	$0.23	$4.77	$0.23	20.74	$285.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 28	$0.29	$9.71	$0.29	33.48	$219.71
$225.00	$215.00	Sep 11	$0.30	$9.70	$0.30	32.33	$224.70
$225.00	$220.00	Aug 21	$0.19	$4.81	$0.19	25.32	$224.81
$210.00	$205.00	Jul 31	$0.20	$4.80	$0.20	24.00	$209.80
$247.50	$245.00	Jul 31	$0.10	$2.40	$0.10	24.00	$247.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 42.48, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.77	$9.77	$0.23	42.48	$219.77
$235.00	$240.00	Jul 31	$4.88	$4.88	$0.12	40.67	$239.88
$225.00	$230.00	Aug 7	$4.85	$4.85	$0.15	32.33	$229.85
$225.00	$235.00	Aug 14	$9.55	$9.55	$0.45	21.22	$234.55
$220.00	$230.00	Aug 21	$9.45	$9.45	$0.55	17.18	$229.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$267.50	Jul 31	$2.38	$2.38	$0.12	19.83	$267.62
$270.00	$267.50	Aug 7	$2.30	$2.30	$0.20	11.50	$267.70
$285.00	$275.00	Sep 11	$8.85	$8.85	$1.15	7.70	$276.15
$267.50	$265.00	Jul 31	$2.10	$2.10	$0.40	5.25	$265.40
$260.00	$257.50	Aug 7	$2.08	$2.08	$0.42	4.95	$257.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $1.06, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 31	Aug 7	$0.08	281.2%	46.8%
$300.00	Jul 31	Aug 7	$0.09	293.7%	55.6%
$225.00	Jul 31	Aug 7	$0.22	293.4%	51.8%
$270.00	Jul 31	Aug 7	$0.27	124.0%	31.0%
$240.00	Jul 31	Aug 7	$0.30	120.6%	31.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.06	445.5%	67.5%
$235.00	Jul 31	Aug 7	$0.06	239.7%	33.6%
$230.00	Jul 31	Aug 7	$0.10	223.1%	35.7%
$285.00	Aug 7	Sep 11	$0.15	50.2%	28.9%
$270.00	Jul 31	Aug 7	$0.22	124.0%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.94% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.30	$1.07	$2.37	$250.13	$254.87	0.94%
$250.00	Jul 31	$2.65	$0.39	$3.04	$246.96	$253.04	1.21%
$255.00	Jul 31	$0.32	$3.11	$3.43	$251.57	$258.43	1.36%
$257.50	Jul 31	$0.16	$4.93	$5.09	$252.41	$262.59	2.02%
$247.50	Jul 31	$5.35	$0.16	$5.51	$241.99	$253.01	2.18%
$260.00	Jul 31	$0.02	$7.43	$7.45	$252.55	$267.45	2.95%
$245.00	Jul 31	$8.10	$0.06	$8.16	$236.84	$253.16	3.24%
$252.50	Aug 7	$4.20	$4.25	$8.45	$244.05	$260.95	3.35%
$250.00	Aug 7	$5.57	$3.15	$8.72	$241.28	$258.72	3.46%
$255.00	Aug 7	$3.10	$5.65	$8.75	$246.25	$263.75	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 2.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$247.50	Jul 31	$0.16	$0.16	$0.32	$247.18	$257.82
$255.00	$247.50	Jul 31	$0.32	$0.16	$0.48	$247.02	$255.48
$257.50	$250.00	Jul 31	$0.16	$0.39	$0.55	$249.45	$258.05
$255.00	$250.00	Jul 31	$0.32	$0.39	$0.71	$249.29	$255.71
$257.50	$232.50	Jul 31	$0.16	$0.60	$0.76	$231.74	$258.26
$255.00	$232.50	Jul 31	$0.32	$0.60	$0.92	$231.58	$255.92
$287.50	$247.50	Jul 31	$1.07	$0.16	$1.23	$246.27	$288.73
$257.50	$252.50	Jul 31	$0.16	$1.07	$1.23	$251.27	$258.73
$257.50	$227.50	Jul 31	$0.16	$1.07	$1.23	$226.27	$258.73
$255.00	$252.50	Jul 31	$0.32	$1.07	$1.39	$251.11	$256.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 37.46, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	240/245	Aug 7	$4.87	$0.13	37.46	$210.13	$244.87
210/215	240/245	Aug 21	$4.80	$0.20	24.00	$210.20	$244.80
240/242	245/248	Aug 21	$2.40	$0.10	24.00	$240.10	$247.40
248/250	252/255	Aug 21	$2.40	$0.10	24.00	$247.60	$254.90
245/248	250/252	Aug 21	$2.38	$0.12	19.83	$245.12	$252.38
260/265	270/275	Aug 28	$4.65	$0.35	13.29	$260.35	$274.65
238/240	245/248	Aug 21	$2.31	$0.19	12.16	$237.69	$247.31
220/225	230/240	Aug 21	$9.14	$0.86	10.63	$215.86	$239.14
220/225	240/245	Aug 14	$4.56	$0.44	10.36	$220.44	$244.56
225/230	235/240	Aug 28	$4.55	$0.45	10.11	$225.45	$239.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 7	$0.09	$4.91	54.56
$215.00	$217.50	$220.00	Jul 31	$0.05	$2.45	49.00
$245.00	$247.50	$250.00	Jul 31	$0.05	$2.45	49.00
$277.50	$280.00	$282.50	Aug 21	$0.05	$2.45	49.00
$285.00	$290.00	$295.00	Aug 7	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Jul 31	$0.14	$4.86	34.71
$237.50	$240.00	$242.50	Jul 31	$0.07	$2.43	34.71
$242.50	$245.00	$247.50	Jul 31	$0.07	$2.43	34.71
$267.50	$270.00	$272.50	Jul 31	$0.07	$2.43	34.71
$220.00	$225.00	$230.00	Aug 21	$0.14	$4.86	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. 153 found (best net $-2.38, 125 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	-$1.06	$8.94
$290.00	$300.00	1:2	Aug 28	-$1.86	$8.14
$230.00	$240.00	1:2	Aug 7	-$3.00	$7.00
$295.00	$300.00	1:2	Jul 31	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$272.50	1:2	Jul 31	-$2.38	$15.12
$285.00	$270.00	1:2	Aug 7	-$2.72	$12.28
$255.00	$245.00	1:2	Aug 28	-$0.55	$9.45
$250.00	$240.00	1:2	Sep 4	-$0.58	$9.42
$220.00	$210.00	1:2	Aug 28	-$0.86	$9.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.11%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$7.85	0.48	1.1%	3.11%	4.23%	3	2
$255.00	Sep 4	$7.20	0.47	1.1%	2.85%	3.97%	1	2
$252.50	Aug 21	$6.70	0.51	0.1%	2.66%	2.78%	41	40
$255.00	Aug 28	$6.70	0.46	1.1%	2.66%	3.77%	5	49
$252.50	Aug 14	$5.20	0.50	0.1%	2.06%	2.18%	22	2
$255.00	Aug 21	$5.15	0.45	1.1%	2.04%	3.16%	13	135
$260.00	Sep 4	$5.00	0.39	3.1%	1.98%	5.08%	1	7
$260.00	Aug 28	$4.70	0.37	3.1%	1.86%	4.96%	2	71
$255.00	Aug 14	$4.40	0.44	1.1%	1.74%	2.86%	36	145
$257.50	Aug 21	$4.05	0.39	2.1%	1.61%	3.71%	2	607

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 13,979

Total Puts 7,441

Put/Call Ratio 0.53

Net Difference 6,538

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 60,382

Total Puts 39,949

Average Put/Call Ratio 0.70

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