ABBV - Options Database

ABBV

ABBVIE INC

$251.23 -2.40%

(7/31 14:00) ◀

Friday, July 31, 2026 (2:05pm)

▶ (7/31 15:00)

◀ 7/31 14:05 ▶

Option Volume

Detail

ℹ

Current (07/31 2:05pm) 25,280

Calls: 15,425 (61%)

Puts: 9,855 (39%)

Prior (07/30) 13,903

Calls: 5,562 (40%)

Puts: 8,341 (60%)

Current vs Prior +81.83%

Calls: +177.33% (Calls)

Puts: +18.15% (Puts)

Prior 7-Day Total 131,023

Calls: 79,842 (61%)

Puts: 51,181 (39%)

Prior 7-Day Average 18,717

Calls: 11,406 (61%)

Puts: 7,311 (39%)

Current vs Prior 7-Day Avg +35.06%

Calls: +35.24%

Puts: +34.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 2:05pm) $7.57M

Calls: $5.25M (69%)

Puts: $2.32M (31%)

Prior (07/30) $8.44M

Calls: $5.10M (60%)

Puts: $3.34M (40%)

Current vs Prior -10.31%

Calls: +2.95%

Puts: -30.55%

Prior 7-Day Total $44.46M

Calls: $29.88M (67%)

Puts: $14.58M (33%)

Prior 7-Day Average $6.35M

Calls: $4.27M (67%)

Puts: $2.08M (33%)

Current vs Prior 7-Day Avg +19.23%

Calls: +23.02%

Puts: +11.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 2:05pm) 0.64

Prior (07/30) 1.50

Current vs Prior -57.40%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -7.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 2:05pm) 295,209

Calls: 160,072 (54%)

Puts: 135,137 (46%)

Prior (07/30) 285,682

Calls: 155,478 (54%)

Puts: 130,204 (46%)

Current vs Prior +3.33%

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 1.50% | 3.75%5.84% | 10.32%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -62.46% | -30.46%-14.16% | -3.32%

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

Current vs 7-Day Avg -63.92% | -29.17%-14.16% | -3.32%

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

Current vs 7-Day Eod -62.46% | -30.46%-17.94% | -3.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 94.59% | 7.44%

Calls: 75.00% | 7.32%

Puts: 114.17% | 7.56%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +626.50% | -42.55%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +227.36% | -53.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.25M). Above-average activity with volume up 82% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 57% - 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
14:05	BULLISH	BULLISH	BULLISH
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 37 of results (avg 8.0%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	7.40	7.85	$7.63	5.9%	112	0.54	12.0K
$220.00	Aug 21	31.40	33.45	$32.42	6.3%	4	0.96	907
$210.00	Aug 21	41.20	43.95	$42.58	6.5%	--	0.97	919
$255.00	Aug 21	5.10	5.45	$5.28	6.6%	13	0.43	135
$247.50	Aug 21	8.75	9.35	$9.05	6.6%	1	0.60	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 21	6.85	7.25	$7.05	5.7%	57	0.51	96
$250.00	Aug 21	5.65	6.00	$5.83	6.0%	57	0.46	1.4K
$247.50	Aug 21	4.60	4.90	$4.75	6.3%	33	0.40	44
$250.00	Aug 28	6.75	7.25	$7.00	7.1%	1	0.46	5
$300.00	Aug 7	46.75	50.25	$48.50	7.2%	1	1.00	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. 76 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	30.10	33.30	$31.70	10.1%	--	0.99	12
$242.50	Jul 31	7.10	10.75	$8.93	40.9%	2	0.99	--
$215.00	Jul 31	34.95	38.25	$36.60	9.0%	1	0.99	--
$240.00	Jul 31	10.35	13.30	$11.83	24.9%	16	0.99	87
$230.00	Jul 31	20.35	23.30	$21.83	13.5%	2	0.99	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 31	4.25	7.15	$5.70	50.9%	39	1.00	132
$260.00	Jul 31	6.70	10.00	$8.35	39.5%	280	1.00	564
$262.50	Jul 31	9.25	12.25	$10.75	27.9%	14	1.00	30
$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	1.00	14

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	0.14	1.0K
$257.50	Aug 14	3.05	3.40	$3.22	10.9%	438	0.35	6
$265.00	Aug 14	1.22	1.49	$1.36	19.9%	432	0.18	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Aug 7	0.99	1.29	$1.14	26.3%	643	0.19	12
$245.00	Aug 21	3.65	4.00	$3.83	9.1%	314	0.34	244
$255.00	Jul 31	3.35	4.80	$4.08	35.5%	305	0.87	338
$260.00	Jul 31	6.70	10.00	$8.35	39.5%	280	1.00	564
$250.00	Aug 7	3.20	3.55	$3.38	10.4%	243	0.44	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 548.3%, max 1193.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 31	Aug 21	363.9%	32.1%	1032.4%	4	919
$290.00	Jul 31	Sep 11	357.9%	32.0%	1020.1%	5	257
$295.00	Jul 31	Aug 21	338.7%	31.5%	976.7%	--	96
$272.50	Jul 31	Aug 21	294.7%	27.9%	956.3%	155	179
$275.00	Jul 31	Sep 11	272.9%	27.9%	876.6%	133	398

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 31	Aug 28	606.9%	46.9%	1193.2%	6	181
$215.00	Jul 31	Sep 11	448.0%	35.7%	1156.5%	4	1.7K
$225.00	Jul 31	Sep 11	343.5%	30.3%	1035.0%	4	213
$232.50	Jul 31	Aug 14	368.5%	35.6%	935.7%	15	21
$235.00	Jul 31	Sep 11	274.3%	28.0%	878.6%	45	325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 99.00, avg 6.96)

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
$272.50	$275.00	Jul 31	$0.12	$2.38	$0.12	19.83	$272.62
$265.00	$267.50	Aug 7	$0.12	$2.38	$0.12	19.83	$265.12
$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	$0.33	$9.67	$0.33	29.30	$219.67
$230.00	$220.00	Sep 4	$0.37	$9.63	$0.37	26.03	$229.63
$210.00	$205.00	Jul 31	$0.20	$4.80	$0.20	24.00	$209.80
$235.00	$232.50	Aug 7	$0.11	$2.39	$0.11	21.73	$234.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 74.00, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Jul 31	$2.37	$2.37	$0.13	18.23	$224.87
$225.00	$235.00	Aug 14	$9.42	$9.42	$0.58	16.24	$234.42
$220.00	$230.00	Aug 21	$9.12	$9.12	$0.88	10.36	$229.12
$230.00	$240.00	Aug 21	$8.92	$8.92	$1.08	8.26	$238.92
$245.00	$247.50	Aug 7	$2.16	$2.16	$0.34	6.35	$247.16

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
$267.50	$265.00	Jul 31	$2.25	$2.25	$0.25	9.00	$265.25
$262.50	$260.00	Aug 7	$2.23	$2.23	$0.27	8.26	$260.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.97, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 31	Aug 7	$0.06	272.9%	33.8%
$290.00	Jul 31	Aug 7	$0.08	357.9%	48.2%
$300.00	Jul 31	Aug 7	$0.09	370.8%	56.9%
$230.00	Jul 31	Aug 7	$0.12	258.3%	32.7%
$280.00	Jul 31	Aug 7	$0.12	237.2%	39.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.06	531.5%	66.6%
$230.00	Jul 31	Aug 7	$0.06	258.3%	32.7%
$235.00	Jul 31	Aug 7	$0.08	274.3%	32.6%
$270.00	Jul 31	Aug 7	$0.18	184.0%	32.2%
$225.00	Jul 31	Aug 7	$0.25	343.5%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.00% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$0.62	$1.88	$2.50	$250.00	$255.00	1.00%
$250.00	Jul 31	$1.90	$0.67	$2.57	$247.43	$252.57	1.02%
$255.00	Jul 31	$0.24	$4.08	$4.32	$250.68	$259.32	1.72%
$247.50	Jul 31	$4.35	$0.20	$4.55	$242.95	$252.05	1.81%
$257.50	Jul 31	$0.03	$5.70	$5.73	$251.77	$263.23	2.28%
$245.00	Jul 31	$6.45	$0.06	$6.51	$238.49	$251.51	2.59%
$250.00	Aug 7	$4.78	$3.38	$8.16	$241.84	$258.16	3.25%
$252.50	Aug 7	$3.68	$4.63	$8.31	$244.19	$260.81	3.31%
$260.00	Jul 31	$0.01	$8.35	$8.36	$251.64	$268.36	3.33%
$247.50	Aug 7	$6.07	$2.40	$8.47	$239.03	$255.97	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% 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
$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
$255.00	$227.50	Jul 31	$0.24	$1.05	$1.29	$226.21	$256.29
$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. 293 found (best R:R 46.62, avg credit $2.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	230/240	Aug 21	$9.79	$0.21	46.62	$205.21	$239.79
260/265	280/285	Aug 28	$4.81	$0.19	25.32	$260.19	$284.81
220/225	235/240	Aug 14	$4.80	$0.20	24.00	$220.20	$239.80
210/215	240/245	Aug 7	$4.75	$0.25	19.00	$210.25	$244.75
240/242	245/248	Aug 21	$2.34	$0.16	14.62	$240.16	$247.34
230/232	235/240	Aug 14	$4.66	$0.34	13.71	$227.84	$239.66
238/240	245/248	Aug 7	$2.32	$0.18	12.89	$237.68	$247.32
242/245	248/250	Aug 21	$2.30	$0.20	11.50	$242.70	$249.80
230/232	245/248	Aug 7	$2.29	$0.21	10.90	$230.21	$247.29
232/235	245/248	Aug 7	$2.27	$0.23	9.87	$232.73	$247.27

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
$220.00	$230.00	$240.00	Aug 21	$0.20	$9.80	49.00
$250.00	$252.50	$255.00	Aug 21	$0.05	$2.45	49.00
$272.50	$275.00	$277.50	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
$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
$240.00	$242.50	$245.00	Aug 7	$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, 123 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	-$2.01	$7.99
$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	-$0.82	$9.18
$225.00	$215.00	1:2	Sep 11	-$0.87	$9.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 2.97%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$7.45	0.46	1.5%	2.97%	4.47%	3	2
$255.00	Sep 4	$7.00	0.46	1.5%	2.79%	4.29%	1	2
$255.00	Aug 28	$6.25	0.45	1.5%	2.49%	3.99%	26	49
$252.50	Aug 21	$6.15	0.49	0.5%	2.45%	2.95%	44	40
$255.00	Aug 21	$5.10	0.43	1.5%	2.03%	3.53%	13	135
$252.50	Aug 14	$4.95	0.48	0.5%	1.97%	2.48%	22	2
$260.00	Sep 4	$4.70	0.37	3.5%	1.87%	5.36%	1	7
$260.00	Aug 28	$4.35	0.35	3.5%	1.73%	5.22%	2	71
$257.50	Aug 21	$4.05	0.37	2.5%	1.61%	4.11%	4	607
$255.00	Aug 14	$3.65	0.41	1.5%	1.45%	2.95%	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 15,425

Total Puts 9,855

Put/Call Ratio 0.64

Net Difference 5,570

Prior's Put/Call Breakdown

Total Calls 5,562

Total Puts 8,341

Put/Call Ratio 1.50

Net Difference -2,779

Prior 7-Day Put/Call Summary

Total Calls 79,842

Total Puts 51,181

Average Put/Call Ratio 0.69

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