ABBV - Options Database

ABBV

ABBVIE INC

$252.17 -2.04%

(7/31 14:05) ◀

Friday, July 31, 2026 (3:00pm)

▶ (7/31 16:00)

◀ 7/31 15:00 ▶

Option Volume

Detail

ℹ

Current (07/31 3:00pm) 30,380

Calls: 18,574 (61%)

Puts: 11,806 (39%)

Prior --

Calls: 6,998 (50%)

Puts: 6,903 (50%)

Current vs Prior +0.00%

Calls: +165.42% (Calls)

Puts: +71.03% (Puts)

Prior 7-Day Total 139,196

Calls: 83,646 (60%)

Puts: 55,550 (40%)

Prior 7-Day Average 19,885

Calls: 11,949 (60%)

Puts: 7,935 (40%)

Current vs Prior 7-Day Avg +52.78%

Calls: +55.44%

Puts: +48.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 3:00pm) $9.31M

Calls: $6.68M (72%)

Puts: $2.63M (28%)

Prior --

Calls: $2.91M (55%)

Puts: $2.40M (45%)

Current vs Prior +0.00%

Calls: +129.20%

Puts: +9.66%

Prior 7-Day Total $46.05M

Calls: $30.40M (66%)

Puts: $15.65M (34%)

Prior 7-Day Average $6.58M

Calls: $4.34M (66%)

Puts: $2.24M (34%)

Current vs Prior 7-Day Avg +41.51%

Calls: +53.72%

Puts: +17.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 3:00pm) 0.64

Prior 1.00

Current vs Prior -36.44%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -11.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 3:00pm) 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 1.36% | 3.70%5.81% | 10.38%

Prior 4.01% | 5.39%6.81% | 10.68%

Current vs Prior -66.06% | -31.31%-14.59% | -2.75%

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

Current vs 7-Day Avg -67.39% | -30.04%-14.59% | -2.75%

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

Current vs 7-Day Eod -66.06% | -31.31%-18.36% | -2.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 105.56% | 9.05%

Calls: 98.08% | 9.52%

Puts: 113.04% | 8.58%

Prior 13.02% | 12.95%

Calls: 10.52% | 11.19%

Puts: 15.53% | 14.71%

Current vs Prior +710.75% | -30.12%

Prior 7-Day Avg 28.89% | 15.88%

Calls: 22.98% | 11.51%

Puts: 34.81% | 20.26%

Current vs 7-Day Avg +265.32% | -43.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.68M). Bullish P/C ratio of 0.64. P/C ratio dropping 36% - 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
15:00	BULLISH	BULLISH	BULLISH
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 8.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	41.15	43.75	$42.45	6.1%	--	1.00	919
$247.50	Aug 21	9.20	9.85	$9.52	6.8%	1	0.62	5
$252.50	Aug 21	6.50	7.00	$6.75	7.4%	45	0.50	40
$245.00	Aug 7	8.45	9.10	$8.77	7.4%	5	0.77	33
$220.00	Aug 21	31.40	33.95	$32.67	7.8%	4	0.94	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Aug 21	6.50	6.75	$6.63	3.8%	57	0.50	96
$300.00	Aug 7	46.75	49.60	$48.18	5.9%	1	1.00	1
$295.00	Jul 31	41.70	44.60	$43.15	6.7%	1	1.00	--
$255.00	Aug 21	7.55	8.10	$7.82	7.0%	22	0.55	249
$260.00	Aug 7	8.60	9.25	$8.93	7.3%	50	0.76	184

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. 78 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	41.15	43.75	$42.45	6.1%	--	1.00	919
$240.00	Jul 31	10.35	13.05	$11.70	23.1%	16	1.00	87
$220.00	Jul 31	30.10	33.05	$31.58	9.3%	--	0.99	12
$242.50	Jul 31	7.80	10.55	$9.18	30.0%	2	0.99	--
$215.00	Jul 31	35.15	38.05	$36.60	7.9%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 31	2.37	4.25	$3.31	56.8%	332	1.00	338
$257.50	Jul 31	4.55	6.00	$5.28	27.5%	40	1.00	132
$260.00	Jul 31	6.70	9.60	$8.15	35.6%	280	1.00	564
$265.00	Jul 31	12.00	14.55	$13.28	19.2%	20	1.00	179
$267.50	Jul 31	14.30	17.05	$15.68	17.5%	8	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 12.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	1.15	1.76	$1.46	41.8%	1.2K	0.17	7.1K
$275.00	Aug 21	0.66	0.90	$0.78	30.8%	782	0.10	500
$262.50	Aug 7	0.74	1.05	$0.90	34.4%	483	0.17	1.0K
$257.50	Aug 14	3.30	3.85	$3.58	15.4%	438	0.37	6
$265.00	Aug 14	1.35	1.79	$1.57	28.0%	433	0.20	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$242.50	Aug 7	0.87	1.09	$0.98	22.4%	644	0.17	12
$255.00	Jul 31	2.37	4.25	$3.31	56.8%	332	1.00	338
$245.00	Aug 21	3.40	3.70	$3.55	8.5%	316	0.32	244
$250.00	Jul 31	0.11	0.40	$0.26	111.5%	305	0.17	1.3K
$260.00	Jul 31	6.70	9.60	$8.15	35.6%	280	1.00	564

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 814.5%, max 1641.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 31	Sep 4	491.0%	29.6%	1561.4%	3	110
$220.00	Jul 31	Aug 21	497.1%	32.8%	1415.9%	4	919
$225.00	Jul 31	Aug 21	472.4%	32.8%	1342.1%	7	252
$290.00	Jul 31	Sep 11	455.4%	31.8%	1331.6%	5	257
$295.00	Jul 31	Aug 21	432.9%	30.9%	1299.4%	--	96

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$235.00	Jul 31	Sep 11	491.0%	28.2%	1641.8%	45	325
$210.00	Jul 31	Aug 28	821.6%	47.6%	1626.4%	8	181
$215.00	Jul 31	Sep 11	609.4%	36.0%	1593.8%	4	1.7K
$232.50	Jul 31	Aug 14	605.1%	37.6%	1507.9%	15	21
$225.00	Jul 31	Sep 11	472.4%	29.6%	1494.7%	4	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 82.33, avg 6.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Sep 4	$0.12	$9.88	$0.12	82.33	$290.12
$280.00	$285.00	Aug 28	$0.12	$4.88	$0.12	40.67	$280.12
$285.00	$290.00	Aug 7	$0.21	$4.79	$0.21	22.81	$285.21
$275.00	$280.00	Aug 28	$0.21	$4.79	$0.21	22.81	$275.21
$277.50	$280.00	Aug 7	$0.11	$2.39	$0.11	21.73	$277.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$215.00	Sep 11	$0.31	$9.69	$0.31	31.26	$224.69
$230.00	$225.00	Aug 28	$0.18	$4.82	$0.18	26.78	$229.82
$210.00	$205.00	Jul 31	$0.20	$4.80	$0.20	24.00	$209.80
$237.50	$235.00	Aug 7	$0.12	$2.38	$0.12	19.83	$237.38
$230.00	$220.00	Sep 4	$0.51	$9.49	$0.51	18.61	$229.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 44.45, avg 2.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$220.00	Aug 21	$9.78	$9.78	$0.22	44.45	$219.78
$225.00	$230.00	Aug 21	$4.85	$4.85	$0.15	32.33	$229.85
$220.00	$225.00	Aug 21	$4.72	$4.72	$0.28	16.86	$224.72
$245.00	$247.50	Jul 31	$2.35	$2.35	$0.15	15.67	$247.35
$225.00	$235.00	Aug 14	$9.23	$9.23	$0.77	11.99	$234.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$267.50	Aug 7	$2.37	$2.37	$0.13	18.23	$267.63
$265.00	$262.50	Aug 21	$2.33	$2.33	$0.17	13.71	$262.67
$267.50	$265.00	Aug 7	$2.30	$2.30	$0.20	11.50	$265.20
$285.00	$275.00	Sep 11	$9.02	$9.02	$0.98	9.20	$275.98
$255.00	$252.50	Jul 31	$2.16	$2.16	$0.34	6.35	$252.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.01, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Jul 31	Aug 7	$0.08	326.2%	29.2%
$275.00	Jul 31	Aug 7	$0.08	310.4%	32.2%
$290.00	Jul 31	Aug 7	$0.08	455.4%	47.2%
$300.00	Jul 31	Aug 7	$0.09	475.4%	55.9%
$277.50	Jul 31	Aug 7	$0.15	274.8%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.06	718.4%	67.9%
$270.00	Jul 31	Aug 7	$0.12	226.3%	29.5%
$267.50	Jul 31	Aug 7	$0.22	175.8%	30.0%
$225.00	Jul 31	Aug 7	$0.26	472.4%	50.3%
$237.50	Jul 31	Aug 7	$0.32	289.2%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 0.96% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 31	$1.28	$1.15	$2.43	$250.07	$254.93	0.96%
$250.00	Jul 31	$2.28	$0.26	$2.54	$247.46	$252.54	1.01%
$255.00	Jul 31	$0.26	$3.31	$3.57	$251.43	$258.57	1.42%
$247.50	Jul 31	$4.30	$0.13	$4.43	$243.07	$251.93	1.76%
$257.50	Jul 31	$0.21	$5.28	$5.49	$252.01	$262.99	2.18%
$245.00	Jul 31	$6.65	$0.05	$6.70	$238.30	$251.70	2.66%
$252.50	Aug 7	$3.95	$4.08	$8.03	$244.47	$260.53	3.18%
$260.00	Jul 31	$0.07	$8.15	$8.22	$251.78	$268.22	3.26%
$250.00	Aug 7	$5.25	$2.96	$8.21	$241.79	$258.21	3.26%
$255.00	Aug 7	$2.94	$5.50	$8.44	$246.56	$263.44	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$250.00	Jul 31	$0.21	$0.26	$0.47	$249.53	$257.97
$255.00	$250.00	Jul 31	$0.26	$0.26	$0.52	$249.48	$255.52
$257.50	$235.00	Jul 31	$0.21	$0.74	$0.95	$234.05	$258.45
$255.00	$235.00	Jul 31	$0.26	$0.74	$1.00	$234.00	$256.00
$262.50	$250.00	Jul 31	$0.82	$0.26	$1.08	$248.92	$263.58
$257.50	$227.50	Jul 31	$0.21	$1.06	$1.27	$226.23	$258.77
$257.50	$232.50	Jul 31	$0.21	$1.07	$1.28	$231.22	$258.78
$257.50	$217.50	Jul 31	$0.21	$1.07	$1.28	$216.22	$258.78
$255.00	$227.50	Jul 31	$0.26	$1.06	$1.32	$226.18	$256.32
$255.00	$232.50	Jul 31	$0.26	$1.07	$1.33	$231.17	$256.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 20.74, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/232	235/240	Aug 14	$4.77	$0.23	20.74	$227.73	$239.77
220/225	235/240	Aug 14	$4.76	$0.24	19.83	$220.24	$239.76
242/245	248/250	Aug 14	$2.36	$0.14	16.86	$242.64	$249.86
220/222	232/235	Jul 31	$2.34	$0.16	14.63	$220.16	$234.84
210/215	230/240	Aug 21	$9.32	$0.68	13.71	$205.68	$239.32
260/265	270/275	Aug 28	$4.59	$0.41	11.20	$260.41	$274.59
242/245	248/250	Aug 21	$2.25	$0.25	9.00	$242.75	$249.75
235/238	245/248	Aug 21	$2.24	$0.26	8.62	$235.26	$247.24
248/250	255/258	Aug 21	$2.20	$0.30	7.33	$247.80	$257.20
242/245	248/250	Aug 7	$2.19	$0.31	7.06	$242.81	$249.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 135.36, cheapest $0.06)

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
$275.00	$280.00	$285.00	Aug 28	$0.09	$4.91	54.56
$275.00	$277.50	$280.00	Jul 31	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$285.00	$300.00	Aug 7	$0.11	$14.89	135.36
$267.50	$270.00	$272.50	Jul 31	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Aug 7	$0.06	$2.44	40.67
$265.00	$267.50	$270.00	Jul 31	$0.07	$2.43	34.71
$265.00	$267.50	$270.00	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. 157 found (best net $-3.21, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 14	-$0.84	$9.16
$290.00	$300.00	1:2	Sep 4	-$1.03	$8.97
$290.00	$300.00	1:2	Aug 28	-$1.72	$8.28
$230.00	$240.00	1:2	Aug 7	-$3.87	$6.13
$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	-$3.21	$14.29
$285.00	$270.00	1:2	Aug 7	-$3.37	$11.63
$250.00	$240.00	1:2	Sep 4	-$0.25	$9.75
$230.00	$220.00	1:2	Sep 4	-$0.97	$9.03
$225.00	$215.00	1:2	Sep 11	-$1.00	$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.07%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$7.75	0.47	1.1%	3.07%	4.20%	3	2
$255.00	Sep 4	$7.05	0.47	1.1%	2.80%	3.92%	3	2
$255.00	Aug 28	$6.60	0.46	1.1%	2.62%	3.74%	33	49
$252.50	Aug 21	$6.50	0.50	0.1%	2.58%	2.71%	45	40
$252.50	Aug 14	$5.45	0.50	0.1%	2.16%	2.29%	22	2
$255.00	Aug 21	$5.30	0.45	1.1%	2.10%	3.22%	20	135
$260.00	Sep 4	$4.90	0.38	3.1%	1.94%	5.05%	1	7
$260.00	Aug 28	$4.65	0.37	3.1%	1.84%	4.95%	2	71
$257.50	Aug 21	$4.30	0.39	2.1%	1.71%	3.82%	374	607
$255.00	Aug 14	$4.25	0.44	1.1%	1.69%	2.81%	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 18,574

Total Puts 11,806

Put/Call Ratio 0.64

Net Difference 6,768

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 83,646

Total Puts 55,550

Average Put/Call Ratio 0.72

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