ABBV - Options Database

ABBV

ABBVIE INC

$254.49 +0.04%

(7/16 18:05) ◀

Friday, July 17, 2026 (6:07pm)

▶

◀ 7/17 18:07

Option Volume

Detail

ℹ

Current (07/17) 23,328

Calls: 16,681 (72%)

Puts: 6,647 (28%)

Prior (07/16) 47,552

Calls: 44,513 (94%)

Puts: 3,039 (6%)

Current vs Prior -50.94%

Calls: -62.53% (Calls)

Puts: +118.72% (Puts)

Prior 7-Day Total 174,958

Calls: 149,634 (86%)

Puts: 25,324 (14%)

Prior 7-Day Average 24,994

Calls: 21,376 (86%)

Puts: 3,617 (14%)

Current vs Prior 7-Day Avg -6.67%

Calls: -21.96%

Puts: +83.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $8.77M

Calls: $5.14M (59%)

Puts: $3.63M (41%)

Prior (07/16) $15.35M

Calls: $14.39M (94%)

Puts: $961.3K (6%)

Current vs Prior -42.87%

Calls: -64.30%

Puts: +277.86%

Prior 7-Day Total $236.17M

Calls: $225.97M (96%)

Puts: $10.20M (4%)

Prior 7-Day Average $33.74M

Calls: $32.28M (96%)

Puts: $1.46M (4%)

Current vs Prior 7-Day Avg -74.01%

Calls: -84.09%

Puts: +149.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.40

Prior (07/16) 0.07

Current vs Prior +483.66%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +5.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 263,851

Calls: 149,985 (57%)

Puts: 113,866 (43%)

Prior (07/16) 258,920

Calls: 146,196 (56%)

Puts: 112,724 (44%)

Current vs Prior +1.90%

Prior 7-Day Total 1,622,564

Calls: 972,117 (60%)

Puts: 650,447 (40%)

Prior 7-Day Average 231,794

Calls: 138,873 (60%)

Puts: 92,921 (40%)

Current vs Prior 7-Day Avg +13.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.28% | 3.35%1.28% | 9.61%

Prior 2.19% | 3.60%2.19% | 9.84%

Current vs Prior +53.08% | +66.93%-41.32% | -2.35%

Prior 7-Day Avg 2.56% | 4.01%3.13% | 10.10%

Current vs 7-Day Avg +30.85% | +49.90%-58.91% | -4.86%

Prior 7-Day Eod 2.19% | 3.60%2.19% | 9.84%

Current vs 7-Day Eod +53.08% | +66.93%-41.32% | -2.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Prior 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 50.99% | 28.99%

Calls: 35.98% | 17.99%

Puts: 66.00% | 40.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (16,681 calls vs 6,647 puts). P/C ratio rising 484% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 23 of results (avg 7.6%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	35.75	36.75	$36.25	2.8%	3	0.93	920
$260.00	Aug 21	7.50	7.85	$7.68	4.6%	663	0.43	2.9K
$210.00	Aug 21	44.95	47.60	$46.28	5.7%	1	0.94	922
$270.00	Aug 21	4.05	4.30	$4.18	6.0%	197	0.28	6.9K
$210.00	Jul 17	43.80	46.55	$45.18	6.1%	25	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	11.90	12.60	$12.25	5.7%	77	0.57	47
$250.00	Aug 21	7.00	7.50	$7.25	6.9%	55	0.41	499
$255.00	Aug 14	8.60	9.30	$8.95	7.8%	4	0.50	2
$257.50	Jul 24	4.90	5.40	$5.15	9.7%	111	0.62	2
$260.00	Aug 28	12.15	13.40	$12.78	9.8%	2	0.56	--

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. 68 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.80	46.55	$45.18	6.1%	25	1.00	33
$227.50	Jul 17	25.90	29.05	$27.48	11.5%	1	1.00	15
$235.00	Jul 17	18.75	21.50	$20.13	13.7%	--	1.00	54
$242.50	Jul 17	11.60	13.95	$12.77	18.4%	19	1.00	90
$252.50	Jul 17	1.60	3.95	$2.78	84.5%	413	1.00	422

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	0.00	0.97	$0.49	198.0%	146	1.00	40
$260.00	Jul 17	3.50	6.65	$5.08	62.0%	77	0.99	8
$257.50	Jul 17	1.06	3.95	$2.51	115.1%	397	0.99	1
$267.50	Jul 24	11.40	14.25	$12.83	22.2%	100	0.90	--
$265.00	Jul 24	8.90	11.75	$10.33	27.6%	300	0.87	26

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 19.3K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	0.00	0.01	$0.01	100.0%	4.7K	0.01	3.4K
$262.50	Jul 17	0.00	0.01	$0.01	100.0%	2.7K	0.01	35
$255.00	Jul 17	0.01	1.70	$0.86	196.5%	791	1.00	1.4K
$260.00	Aug 21	7.50	7.85	$7.68	4.6%	663	0.43	2.9K
$257.50	Jul 17	0.00	0.01	$0.01	100.0%	502	0.01	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	0.50	1.20	$0.85	82.4%	1.3K	0.07	1.8K
$257.50	Jul 17	1.06	3.95	$2.51	115.1%	397	0.99	1
$255.00	Jul 24	3.45	3.90	$3.68	12.2%	362	0.52	17
$262.50	Jul 24	8.35	9.55	$8.95	13.4%	300	0.80	50
$265.00	Jul 24	8.90	11.75	$10.33	27.6%	300	0.87	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 1475.4%, max 4575.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 28	1522.4%	32.6%	4575.2%	8	31
$220.00	Jul 17	Aug 21	1428.9%	32.9%	4244.6%	11	963
$230.00	Jul 17	Aug 28	1086.2%	31.6%	3342.6%	6	101
$275.00	Jul 17	Aug 28	890.3%	29.5%	2914.6%	2	174
$290.00	Jul 17	Aug 28	754.5%	29.2%	2479.6%	8	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 17	Aug 28	1428.9%	33.4%	4181.1%	37	541
$225.00	Jul 17	Aug 28	1257.9%	32.9%	3722.4%	3	571
$230.00	Jul 17	Aug 28	1086.2%	31.6%	3342.6%	13	201
$215.00	Jul 17	Jul 31	1600.3%	58.8%	2619.3%	2	1.8K
$232.50	Jul 17	Jul 24	999.9%	38.1%	2526.9%	--	780

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 34.71, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Aug 28	$0.28	$9.72	$0.28	34.71	$290.28
$285.00	$290.00	Jul 31	$0.16	$4.84	$0.16	30.25	$285.16
$290.00	$300.00	Aug 21	$0.37	$9.63	$0.37	26.03	$290.37
$265.00	$267.50	Jul 24	$0.11	$2.39	$0.11	21.73	$265.11
$275.00	$277.50	Jul 24	$0.12	$2.38	$0.12	19.83	$275.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 21	$0.30	$9.70	$0.30	32.33	$219.70
$220.00	$210.00	Aug 28	$0.35	$9.65	$0.35	27.57	$219.65
$237.50	$235.00	Jul 24	$0.11	$2.39	$0.11	21.73	$237.39
$240.00	$237.50	Jul 17	$0.12	$2.38	$0.12	19.83	$239.88
$242.50	$240.00	Jul 24	$0.13	$2.37	$0.13	18.23	$242.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 15.13, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$225.00	Aug 14	$14.07	$14.07	$0.93	15.13	$224.07
$225.00	$230.00	Jul 31	$4.68	$4.68	$0.32	14.62	$229.68
$250.00	$252.50	Jul 17	$2.30	$2.30	$0.20	11.50	$252.30
$230.00	$235.00	Jul 31	$4.57	$4.57	$0.43	10.63	$234.57
$230.00	$232.50	Jul 17	$2.25	$2.25	$0.25	9.00	$232.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$260.00	Jul 24	$2.10	$2.10	$0.40	5.25	$260.40
$280.00	$270.00	Aug 21	$8.33	$8.33	$1.67	4.99	$271.67
$257.50	$255.00	Jul 17	$2.02	$2.02	$0.48	4.21	$255.48
$260.00	$257.50	Jul 31	$1.90	$1.90	$0.60	3.17	$258.10
$260.00	$257.50	Jul 24	$1.70	$1.70	$0.80	2.12	$258.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $1.07, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Jul 31	Aug 7	$0.06	54.5%	45.4%
$272.50	Jul 17	Jul 24	$0.15	328.3%	28.0%
$240.00	Jul 17	Jul 24	$0.25	431.8%	28.6%
$290.00	Jul 17	Jul 24	$0.28	754.5%	54.5%
$225.00	Jul 31	Aug 7	$0.28	38.9%	40.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Jul 24	$0.09	835.2%	63.1%
$235.00	Jul 17	Jul 24	$0.15	370.4%	32.2%
$240.00	Jul 17	Jul 24	$0.17	431.8%	28.6%
$237.50	Jul 17	Jul 24	$0.26	324.9%	32.0%
$242.50	Jul 17	Jul 24	$0.42	233.7%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.53% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$0.86	$0.49	$1.35	$253.65	$256.35	0.53%
$257.50	Jul 17	$0.01	$2.51	$2.52	$254.98	$260.02	0.99%
$252.50	Jul 17	$2.78	$0.01	$2.79	$249.71	$255.29	1.10%
$260.00	Jul 17	$0.01	$5.08	$5.09	$254.91	$265.09	2.00%
$250.00	Jul 17	$5.08	$0.66	$5.74	$244.26	$255.74	2.26%
$255.00	Jul 24	$3.33	$3.68	$7.01	$247.99	$262.01	2.75%
$252.50	Jul 24	$4.85	$2.53	$7.38	$245.12	$259.88	2.90%
$257.50	Jul 24	$2.40	$5.15	$7.55	$249.95	$265.05	2.97%
$250.00	Jul 24	$6.80	$1.67	$8.47	$241.53	$258.47	3.33%
$260.00	Jul 24	$1.64	$6.85	$8.49	$251.51	$268.49	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.39% of stock, avg 2.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$242.50	Jul 24	$0.56	$0.43	$0.99	$241.51	$265.99
$265.00	$245.00	Jul 24	$0.56	$0.72	$1.28	$243.72	$266.28
$262.50	$242.50	Jul 24	$1.02	$0.43	$1.45	$241.05	$263.95
$300.00	$220.00	Aug 21	$0.59	$0.85	$1.44	$218.56	$301.44
$265.00	$247.50	Jul 24	$0.56	$1.10	$1.66	$245.84	$266.66
$275.00	$250.00	Jul 17	$1.07	$0.66	$1.73	$248.27	$276.73
$277.50	$250.00	Jul 17	$1.07	$0.66	$1.73	$248.27	$279.23
$282.50	$250.00	Jul 17	$1.07	$0.66	$1.73	$248.27	$284.23
$300.00	$250.00	Jul 17	$1.07	$0.66	$1.73	$248.27	$301.73
$262.50	$245.00	Jul 24	$1.02	$0.72	$1.74	$243.26	$264.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 34.71, avg credit $3.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/238	240/245	Jul 31	$4.86	$0.14	34.71	$232.64	$244.86
210/215	235/240	Jul 31	$4.84	$0.16	30.25	$210.16	$239.84
250/255	260/265	Aug 14	$4.70	$0.30	15.67	$250.30	$264.70
248/250	255/258	Jul 31	$2.34	$0.16	14.62	$247.66	$257.34
220/225	230/235	Aug 28	$4.67	$0.33	14.15	$220.33	$234.67
245/248	250/252	Jul 24	$2.33	$0.17	13.71	$245.17	$252.33
220/225	230/240	Aug 7	$9.31	$0.69	13.49	$215.69	$239.31
248/250	252/255	Jul 31	$2.31	$0.19	12.16	$247.69	$254.81
225/228	250/252	Jul 31	$2.27	$0.23	9.87	$225.23	$252.27
248/250	258/260	Jul 31	$2.27	$0.23	9.87	$247.73	$259.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$265.00	$270.00	$275.00	Aug 14	$0.10	$4.90	49.00
$245.00	$250.00	$255.00	Aug 28	$0.10	$4.90	49.00
$225.00	$230.00	$235.00	Jul 31	$0.11	$4.89	44.45
$255.00	$257.50	$260.00	Jul 31	$0.07	$2.43	34.71
$255.00	$260.00	$265.00	Aug 28	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 28	$0.10	$4.90	49.00
$235.00	$240.00	$245.00	Aug 7	$0.11	$4.89	44.45
$237.50	$240.00	$242.50	Jul 31	$0.08	$2.42	30.25
$242.50	$245.00	$247.50	Jul 24	$0.09	$2.41	26.78
$237.50	$240.00	$242.50	Jul 24	$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. 148 found (best net $-0.68, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$290.00	1:2	Aug 14	-$0.68	$14.32
$280.00	$290.00	1:2	Aug 7	-$0.02	$9.98
$270.00	$280.00	1:2	Aug 21	-$0.16	$9.84
$290.00	$300.00	1:2	Aug 21	-$0.22	$9.78
$290.00	$300.00	1:2	Aug 28	-$0.65	$9.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$0.25	$9.75
$220.00	$210.00	1:2	Aug 28	-$0.53	$9.47
$250.00	$240.00	1:2	Aug 21	-$0.65	$9.35
$220.00	$210.00	1:2	Aug 7	-$0.89	$9.11
$260.00	$250.00	1:2	Aug 21	-$2.25	$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.85%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 28	$9.80	0.52	0.2%	3.85%	4.05%	16	11
$255.00	Aug 14	$8.15	0.50	0.2%	3.20%	3.40%	39	165
$260.00	Aug 28	$7.70	0.44	2.2%	3.03%	5.19%	13	15
$260.00	Aug 21	$7.50	0.43	2.2%	2.95%	5.11%	663	2.9K
$255.00	Aug 7	$7.45	0.51	0.2%	2.93%	3.13%	12	193
$255.00	Jul 31	$6.85	0.51	0.2%	2.69%	2.89%	118	337
$260.00	Aug 14	$5.80	0.42	2.2%	2.28%	4.44%	24	26
$257.50	Jul 31	$5.65	0.46	1.2%	2.22%	3.40%	9	4
$260.00	Aug 7	$5.65	0.41	2.2%	2.22%	4.39%	55	134
$265.00	Aug 28	$4.95	0.36	4.1%	1.95%	6.07%	1	113

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 16,681

Total Puts 6,647

Put/Call Ratio 0.40

Net Difference 10,034

Prior's Put/Call Breakdown

Total Calls 44,513

Total Puts 3,039

Put/Call Ratio 0.07

Net Difference 41,474

Prior 7-Day Put/Call Summary

Total Calls 149,634

Total Puts 25,324

Average Put/Call Ratio 0.38

Ratio Trend Rising

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