ABBV - Options Database

ABBV

ABBVIE INC

$251.48 -2.30%

(7/31 13:01) ◀

Friday, July 31, 2026 (2:00pm)

▶ (7/31 14:05)

◀ 7/31 14:00 ▶

Option Volume

Detail

ℹ

Current (07/31 2:00pm) 25,100

Calls: 15,374 (61%)

Puts: 9,726 (39%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: +119.69% (Calls)

Puts: +40.90% (Puts)

Prior 7-Day Total 115,314

Calls: 70,553 (61%)

Puts: 44,761 (39%)

Prior 7-Day Average 16,473

Calls: 10,079 (61%)

Puts: 6,394 (39%)

Current vs Prior 7-Day Avg +52.37%

Calls: +52.53%

Puts: +52.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:00pm) $7.58M

Calls: $5.31M (70%)

Puts: $2.27M (30%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: +82.39%

Puts: -5.54%

Prior 7-Day Total $40.39M

Calls: $27.26M (67%)

Puts: $13.13M (33%)

Prior 7-Day Average $5.77M

Calls: $3.89M (67%)

Puts: $1.88M (33%)

Current vs Prior 7-Day Avg +31.37%

Calls: +36.42%

Puts: +20.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:00pm) 0.63

Prior 1.00

Current vs Prior -36.74%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -7.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 2:00pm) 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 1.61% | 3.78%5.92% | 10.34%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -59.82% | -29.86%-13.07% | -3.16%

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

Current vs 7-Day Avg -61.39% | -28.57%-13.07% | -3.16%

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

Current vs 7-Day Eod -59.82% | -29.86%-16.91% | -3.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 105.22% | 10.50%

Calls: 96.28% | 10.85%

Puts: 114.17% | 10.16%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +708.14% | -18.92%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +264.15% | -33.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.31M). Bullish P/C ratio of 0.63. P/C ratio dropping 37% - 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
14:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.4%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	41.20	43.95	$42.58	6.5%	--	0.97	919
$235.00	Sep 4	19.30	20.90	$20.10	8.0%	--	0.79	10
$250.00	Aug 28	8.85	9.60	$9.23	8.1%	4	0.55	30
$250.00	Aug 21	7.60	8.25	$7.93	8.2%	112	0.55	12.0K
$240.00	Aug 28	14.90	16.20	$15.55	8.4%	3	0.74	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Aug 21	9.40	10.05	$9.73	6.7%	2	0.62	104
$252.50	Aug 21	6.70	7.20	$6.95	7.2%	57	0.51	96
$300.00	Aug 7	46.75	50.25	$48.50	7.2%	1	1.00	1
$265.00	Aug 28	15.50	16.70	$16.10	7.5%	--	0.73	11
$295.00	Jul 31	41.70	45.00	$43.35	7.6%	1	1.00	--

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
$215.00	Jul 31	34.95	38.25	$36.60	9.0%	1	1.00	--
$220.00	Jul 31	30.10	33.30	$31.70	10.1%	--	1.00	12
$222.50	Jul 31	27.50	30.80	$29.15	11.3%	2	1.00	1
$225.00	Jul 31	25.25	28.30	$26.78	11.4%	1	1.00	251
$230.00	Jul 31	20.35	23.30	$21.83	13.5%	2	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 7	46.75	50.25	$48.50	7.2%	1	1.00	1
$295.00	Jul 31	41.70	45.00	$43.35	7.6%	1	1.00	--
$265.00	Jul 31	12.00	14.90	$13.45	21.6%	18	1.00	179
$267.50	Jul 31	14.25	17.15	$15.70	18.5%	1	0.99	14
$270.00	Jul 31	16.75	19.75	$18.25	16.4%	1	0.99	4

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 11.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.10	1.56	$1.33	34.6%	1.2K	0.15	7.1K
$275.00	Aug 21	0.65	0.90	$0.78	32.1%	781	0.10	500
$262.50	Aug 7	0.55	0.93	$0.74	51.4%	472	0.15	1.0K
$257.50	Aug 14	3.05	3.60	$3.33	16.5%	438	0.35	6
$265.00	Aug 14	1.22	1.51	$1.37	21.2%	432	0.18	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Aug 7	0.99	1.25	$1.12	23.2%	643	0.19	12
$245.00	Aug 21	3.60	3.90	$3.75	8.0%	314	0.33	244
$255.00	Jul 31	2.06	4.85	$3.46	80.6%	305	0.86	338
$260.00	Jul 31	6.70	10.00	$8.35	39.5%	280	0.99	564
$250.00	Aug 7	3.05	3.45	$3.25	12.3%	243	0.43	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 536.9%, max 1165.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Aug 21	357.1%	32.4%	1001.6%	4	919
$290.00	Jul 31	Sep 11	351.1%	32.0%	998.3%	5	257
$295.00	Jul 31	Aug 21	332.3%	31.2%	964.8%	--	96
$272.50	Jul 31	Aug 21	289.1%	27.5%	950.0%	155	179
$235.00	Jul 31	Sep 4	269.2%	28.2%	855.0%	3	110

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	595.5%	47.1%	1165.5%	6	181
$215.00	Jul 31	Sep 11	439.6%	35.6%	1133.6%	4	1.7K
$225.00	Jul 31	Sep 11	336.8%	30.4%	1009.5%	4	213
$232.50	Jul 31	Aug 14	361.7%	35.7%	913.1%	15	21
$220.00	Jul 31	Sep 4	357.1%	37.3%	857.3%	18	424

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 99.00, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Sep 4	$0.10	$9.90	$0.10	99.00	$290.10
$280.00	$285.00	Sep 4	$0.19	$4.81	$0.19	25.32	$280.19
$272.50	$275.00	Jul 31	$0.12	$2.38	$0.12	19.83	$272.62
$267.50	$270.00	Aug 7	$0.12	$2.38	$0.12	19.83	$267.62
$285.00	$290.00	Aug 28	$0.25	$4.75	$0.25	19.00	$285.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Aug 21	$0.11	$4.89	$0.11	44.45	$224.89
$220.00	$210.00	Aug 28	$0.28	$9.72	$0.28	34.71	$219.72
$230.00	$220.00	Sep 4	$0.34	$9.66	$0.34	28.41	$229.66
$225.00	$215.00	Sep 11	$0.39	$9.61	$0.39	24.64	$224.61
$210.00	$205.00	Jul 31	$0.20	$4.80	$0.20	24.00	$209.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 74.00, avg 2.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.75	$9.75	$0.25	39.00	$219.75
$220.00	$230.00	Aug 21	$9.53	$9.53	$0.47	20.28	$229.53
$222.50	$225.00	Jul 31	$2.37	$2.37	$0.13	18.23	$224.87
$230.00	$240.00	Aug 7	$9.42	$9.42	$0.58	16.24	$239.42
$225.00	$235.00	Aug 14	$9.42	$9.42	$0.58	16.24	$234.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$270.00	Aug 7	$14.80	$14.80	$0.20	74.00	$270.20
$270.00	$267.50	Aug 7	$2.35	$2.35	$0.15	15.67	$267.65
$285.00	$275.00	Sep 11	$9.15	$9.15	$0.85	10.76	$275.85
$262.50	$260.00	Aug 7	$2.28	$2.28	$0.22	10.36	$260.22
$267.50	$265.00	Jul 31	$2.25	$2.25	$0.25	9.00	$265.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.01, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 31	Aug 7	$0.06	267.7%	33.4%
$290.00	Jul 31	Aug 7	$0.08	351.1%	47.8%
$300.00	Jul 31	Aug 7	$0.09	363.8%	56.5%
$230.00	Jul 31	Aug 7	$0.12	253.5%	33.1%
$280.00	Jul 31	Aug 7	$0.12	232.7%	38.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.06	521.6%	66.9%
$230.00	Jul 31	Aug 7	$0.06	253.5%	33.1%
$235.00	Jul 31	Aug 7	$0.08	269.2%	33.0%
$270.00	Jul 31	Aug 7	$0.18	180.5%	31.8%
$225.00	Jul 31	Aug 7	$0.25	336.8%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.99% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$0.62	$1.88	$2.50	$250.00	$255.00	0.99%
$250.00	Jul 31	$2.17	$0.67	$2.84	$247.16	$252.84	1.13%
$255.00	Jul 31	$0.24	$3.46	$3.70	$251.30	$258.70	1.47%
$247.50	Jul 31	$4.35	$0.20	$4.55	$242.95	$252.05	1.81%
$257.50	Jul 31	$0.06	$5.70	$5.76	$251.74	$263.26	2.29%
$245.00	Jul 31	$6.45	$0.06	$6.51	$238.49	$251.51	2.59%
$252.50	Aug 7	$3.75	$4.43	$8.18	$244.32	$260.68	3.25%
$250.00	Aug 7	$5.07	$3.25	$8.32	$241.68	$258.32	3.31%
$260.00	Jul 31	$0.01	$8.35	$8.36	$251.64	$268.36	3.32%
$255.00	Aug 7	$2.72	$5.95	$8.67	$246.33	$263.67	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$247.50	Jul 31	$0.24	$0.20	$0.44	$247.06	$255.44
$255.00	$235.00	Jul 31	$0.24	$0.27	$0.51	$234.49	$255.51
$252.50	$247.50	Jul 31	$0.62	$0.20	$0.82	$246.68	$253.32
$255.00	$232.50	Jul 31	$0.24	$0.58	$0.82	$231.68	$255.82
$252.50	$235.00	Jul 31	$0.62	$0.27	$0.89	$234.11	$253.39
$255.00	$250.00	Jul 31	$0.24	$0.67	$0.91	$249.09	$255.91
$255.00	$227.50	Jul 31	$0.24	$0.75	$0.99	$226.51	$255.99
$252.50	$232.50	Jul 31	$0.62	$0.58	$1.20	$231.30	$253.70
$252.50	$250.00	Jul 31	$0.62	$0.67	$1.29	$248.71	$253.79
$287.50	$247.50	Jul 31	$1.07	$0.20	$1.27	$246.23	$288.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 44.45, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	240/245	Aug 21	$4.89	$0.11	44.45	$210.11	$244.89
220/225	235/240	Aug 14	$4.80	$0.20	24.00	$220.20	$239.80
260/265	280/285	Aug 28	$4.78	$0.22	21.73	$260.22	$284.78
252/255	258/260	Aug 14	$2.35	$0.15	15.67	$252.65	$259.85
230/232	235/240	Aug 14	$4.66	$0.34	13.71	$227.84	$239.66
242/245	248/250	Aug 21	$2.30	$0.20	11.50	$242.70	$249.80
210/215	230/240	Aug 21	$9.17	$0.83	11.05	$205.83	$239.17
230/235	240/245	Aug 21	$4.58	$0.42	10.90	$230.42	$244.58
220/225	240/245	Aug 14	$4.52	$0.48	9.42	$220.48	$244.52
248/250	252/255	Aug 21	$2.26	$0.24	9.42	$247.74	$254.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Aug 21	$0.06	$4.94	82.33
$290.00	$295.00	$300.00	Aug 7	$0.09	$4.91	54.56
$245.00	$247.50	$250.00	Aug 21	$0.05	$2.45	49.00
$210.00	$220.00	$230.00	Aug 21	$0.22	$9.78	44.45
$257.50	$260.00	$262.50	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 21	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Sep 11	$0.13	$4.87	37.46
$210.00	$215.00	$220.00	Jul 31	$0.14	$4.86	34.71
$270.00	$285.00	$300.00	Aug 7	$0.47	$14.53	30.91
$242.50	$245.00	$247.50	Jul 31	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-3.35, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.82	$9.18
$290.00	$300.00	1:2	Sep 4	-$1.06	$8.94
$290.00	$300.00	1:2	Aug 28	-$1.75	$8.25
$230.00	$240.00	1:2	Aug 7	-$3.11	$6.89
$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	-$3.35	$14.15
$285.00	$270.00	1:2	Aug 7	-$3.63	$11.37
$250.00	$240.00	1:2	Sep 4	-$0.51	$9.49
$220.00	$210.00	1:2	Aug 28	-$0.87	$9.13
$225.00	$215.00	1:2	Sep 11	-$0.92	$9.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.94%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$7.40	0.46	1.4%	2.94%	4.34%	3	2
$255.00	Sep 4	$7.00	0.46	1.4%	2.78%	4.18%	1	2
$252.50	Aug 21	$6.25	0.49	0.4%	2.49%	2.89%	44	40
$255.00	Aug 28	$6.25	0.45	1.4%	2.49%	3.89%	5	49
$255.00	Aug 21	$5.10	0.44	1.4%	2.03%	3.43%	13	135
$252.50	Aug 14	$5.05	0.48	0.4%	2.01%	2.41%	22	2
$260.00	Sep 4	$4.65	0.37	3.4%	1.85%	5.24%	1	7
$260.00	Aug 28	$4.40	0.35	3.4%	1.75%	5.14%	2	71
$257.50	Aug 21	$4.10	0.38	2.4%	1.63%	4.02%	4	607
$255.00	Aug 14	$3.65	0.41	1.4%	1.45%	2.85%	37	145

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 15,374

Total Puts 9,726

Put/Call Ratio 0.63

Net Difference 5,648

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 70,553

Total Puts 44,761

Average Put/Call Ratio 0.68

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