ABBV - Options Database

ABBV

ABBVIE INC

$251.64 -1.05%

$251.06 (-0.23%)🌙

as of 06/30 06:05 PM

(6/29 18:06) ◀

Tuesday, June 30, 2026 (6:05pm)

▶ (7/1 18:05)

◀ 6/30 18:05 ▶

Option Volume

Detail

ℹ

Current (06/30) 17,186

Calls: 10,873 (63%)

Puts: 6,313 (37%)

Prior (06/29) 20,677

Calls: 13,416 (65%)

Puts: 7,261 (35%)

Current vs Prior -16.88%

Calls: -18.95% (Calls)

Puts: -13.06% (Puts)

Prior 7-Day Total 167,396

Calls: 129,072 (77%)

Puts: 38,324 (23%)

Prior 7-Day Average 23,913

Calls: 18,438 (77%)

Puts: 5,474 (23%)

Current vs Prior 7-Day Avg -28.13%

Calls: -41.03%

Puts: +15.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $16.62M

Calls: $10.63M (64%)

Puts: $5.99M (36%)

Prior (06/29) $17.21M

Calls: $14.84M (86%)

Puts: $2.37M (14%)

Current vs Prior -3.38%

Calls: -28.35%

Puts: +153.22%

Prior 7-Day Total $93.30M

Calls: $77.29M (83%)

Puts: $16.01M (17%)

Prior 7-Day Average $13.33M

Calls: $11.04M (83%)

Puts: $2.29M (17%)

Current vs Prior 7-Day Avg +24.72%

Calls: -3.71%

Puts: +161.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.58

Prior (06/29) 0.54

Current vs Prior +7.28%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +76.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 238,779

Calls: 136,011 (57%)

Puts: 102,768 (43%)

Prior (06/29) 232,372

Calls: 132,980 (57%)

Puts: 99,392 (43%)

Current vs Prior +2.76%

Prior 7-Day Total 1,514,163

Calls: 893,610 (59%)

Puts: 620,553 (41%)

Prior 7-Day Average 216,309

Calls: 127,658 (59%)

Puts: 88,650 (41%)

Current vs Prior 7-Day Avg +10.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.03% | 5.63%4.03% | 5.63%5.63% | 10.89%

Prior 2.95% | 4.11%-- | ---- | --

Current vs Prior -19.80% | -2.03%-- | ---- | --

Prior 7-Day Avg 3.03% | 4.31%-- | ---- | --

Current vs 7-Day Avg -21.92% | -6.60%-- | ---- | --

Prior 7-Day Eod 2.95% | 4.11%-- | ---- | --

Current vs 7-Day Eod -19.80% | -2.03%-- | ---- | --

Sentiment BULLISH----

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 43.75% | 24.61%

Calls: 30.86% | 22.68%

Puts: 56.64% | 26.55%

Current vs 7-Day Avg +16.56% | +17.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($10.63M). Bullish P/C ratio of 0.58.

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 18 of results (avg 7.8%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	40.55	42.75	$41.65	5.3%	1	1.00	862
$220.00	Jul 17	30.70	32.90	$31.80	6.9%	21	1.00	2.2K
$210.00	Jul 10	39.85	42.75	$41.30	7.0%	1	1.00	1
$220.00	Jul 10	30.50	32.75	$31.63	7.1%	1	1.00	50
$240.00	Jul 17	12.55	13.50	$13.03	7.3%	76	0.80	2.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	48.80	51.50	$50.15	5.4%	--	0.97	30
$265.00	Aug 7	17.80	19.20	$18.50	7.6%	--	0.70	25

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. 72 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	30.30	33.25	$31.78	9.3%	5	1.00	553
$222.50	Jul 2	27.30	30.50	$28.90	11.1%	10	1.00	58
$225.00	Jul 2	25.30	27.45	$26.38	8.2%	7	1.00	446
$205.00	Jul 10	45.00	48.55	$46.78	7.6%	--	1.00	17
$210.00	Jul 10	39.85	42.75	$41.30	7.0%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	48.80	51.50	$50.15	5.4%	--	0.97	30
$280.00	Jul 24	28.50	32.30	$30.40	12.5%	--	0.91	30
$270.00	Jul 17	18.75	22.25	$20.50	17.1%	--	0.89	11
$257.50	Jul 2	5.45	7.75	$6.60	34.8%	3	0.84	3
$265.00	Jul 24	14.70	17.90	$16.30	19.6%	--	0.79	26

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 4.9K, top 372)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	5.90	6.45	$6.18	8.9%	372	0.52	1.9K
$255.00	Jul 17	3.55	4.55	$4.05	24.7%	358	0.39	626
$265.00	Jul 17	0.96	1.49	$1.23	43.1%	319	0.16	227
$260.00	Jul 2	0.18	0.33	$0.26	57.7%	296	0.09	947
$260.00	Jul 10	1.24	1.63	$1.44	27.1%	212	0.23	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 2	0.39	0.60	$0.50	42.0%	158	0.15	103
$255.00	Jul 10	5.90	6.60	$6.25	11.2%	141	0.61	201
$250.00	Jul 2	1.18	1.92	$1.55	47.7%	128	0.40	420
$245.00	Jul 10	1.66	2.23	$1.94	29.4%	73	0.28	25
$237.50	Jul 2	0.05	0.49	$0.27	163.0%	63	0.06	421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 94.7%, max 354.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Jul 2	Jul 17	149.1%	36.3%	310.4%	1	18
$275.00	Jul 2	Aug 7	102.2%	30.8%	231.6%	10	20
$227.50	Jul 2	Jul 17	84.2%	32.9%	155.9%	7	110
$300.00	Jul 2	Jul 17	99.2%	40.1%	147.3%	4	7
$230.00	Jul 2	Jul 31	70.1%	31.3%	123.6%	41	369

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Jul 2	Jul 17	166.8%	36.7%	354.9%	59	65
$210.00	Jul 2	Aug 7	176.3%	42.2%	317.8%	5	74
$217.50	Jul 2	Jul 17	149.1%	36.3%	310.4%	--	23
$205.00	Jul 2	Jul 31	194.6%	49.6%	292.4%	--	65
$215.00	Jul 2	Aug 7	128.4%	39.2%	227.8%	31	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 135.36, avg 8.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$300.00	Jul 10	$0.11	$14.89	$0.11	135.36	$285.11
$260.00	$265.00	Jul 2	$0.20	$4.80	$0.20	24.00	$260.20
$275.00	$280.00	Jul 17	$0.37	$4.63	$0.37	12.51	$275.37
$257.50	$260.00	Jul 2	$0.23	$2.27	$0.23	9.87	$257.73
$270.00	$275.00	Jul 10	$0.51	$4.49	$0.51	8.80	$270.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$202.50	Jul 17	$0.12	$7.38	$0.12	61.50	$209.88
$220.00	$215.00	Aug 7	$0.13	$4.87	$0.13	37.46	$219.87
$220.00	$215.00	Jul 24	$0.16	$4.84	$0.16	30.25	$219.84
$225.00	$220.00	Jul 24	$0.17	$4.83	$0.17	28.41	$224.83
$215.00	$210.00	Aug 7	$0.19	$4.81	$0.19	25.32	$214.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 84.71, avg 3.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$215.00	Jul 10	$4.90	$4.90	$0.10	49.00	$214.90
$220.00	$225.00	Jul 10	$4.88	$4.88	$0.12	40.67	$224.88
$215.00	$220.00	Jul 10	$4.77	$4.77	$0.23	20.74	$219.77
$230.00	$235.00	Jul 24	$4.65	$4.65	$0.35	13.29	$234.65
$220.00	$225.00	Jul 31	$4.65	$4.65	$0.35	13.29	$224.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$270.00	Jul 17	$29.65	$29.65	$0.35	84.71	$270.35
$280.00	$265.00	Jul 24	$14.10	$14.10	$0.90	15.67	$265.90
$257.50	$255.00	Jul 2	$2.28	$2.28	$0.22	10.36	$255.22
$265.00	$260.00	Jul 24	$4.02	$4.02	$0.98	4.10	$260.98
$270.00	$250.00	Jul 17	$14.85	$14.85	$5.15	2.88	$255.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.99, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Jul 17	Jul 24	$0.07	34.7%	30.6%
$300.00	Jul 2	Jul 10	$0.10	99.2%	51.1%
$215.00	Jul 10	Jul 17	$0.10	47.2%	37.7%
$232.50	Jul 2	Jul 10	$0.27	63.6%	31.3%
$280.00	Jul 2	Jul 10	$0.27	54.6%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 2	Jul 10	$0.09	70.1%	33.1%
$220.00	Jul 2	Jul 10	$0.14	83.4%	43.6%
$232.50	Jul 2	Jul 10	$0.15	63.6%	31.3%
$225.00	Jul 2	Jul 10	$0.23	52.7%	38.3%
$222.50	Jul 2	Jul 10	$0.29	88.2%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 1.78% of stock, avg 8.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 2	$1.68	$2.80	$4.48	$248.02	$256.98	1.78%
$250.00	Jul 2	$3.16	$1.55	$4.71	$245.29	$254.71	1.87%
$255.00	Jul 2	$0.96	$4.32	$5.28	$249.72	$260.28	2.10%
$247.50	Jul 2	$4.88	$0.95	$5.83	$241.67	$253.33	2.32%
$257.50	Jul 2	$0.49	$6.60	$7.09	$250.41	$264.59	2.82%
$245.00	Jul 2	$6.75	$0.50	$7.25	$237.75	$252.25	2.88%
$252.50	Jul 10	$4.00	$4.88	$8.88	$243.62	$261.38	3.53%
$250.00	Jul 10	$5.25	$3.65	$8.90	$241.10	$258.90	3.54%
$255.00	Jul 10	$3.11	$6.25	$9.36	$245.64	$264.36	3.72%
$247.50	Jul 10	$6.73	$2.68	$9.41	$238.09	$256.91	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$260.00	$242.50	Jul 2	$0.26	$0.35	$0.61	$241.89	$260.61
$260.00	$245.00	Jul 2	$0.26	$0.50	$0.76	$244.24	$260.76
$257.50	$242.50	Jul 2	$0.49	$0.35	$0.84	$241.66	$258.34
$257.50	$245.00	Jul 2	$0.49	$0.50	$0.99	$244.01	$258.49
$260.00	$247.50	Jul 2	$0.26	$0.95	$1.21	$246.29	$261.21
$255.00	$242.50	Jul 2	$0.96	$0.35	$1.31	$241.19	$256.31
$260.00	$217.50	Jul 2	$0.26	$1.07	$1.33	$216.17	$261.33
$275.00	$242.50	Jul 2	$1.07	$0.35	$1.42	$241.08	$276.42
$257.50	$247.50	Jul 2	$0.49	$0.95	$1.44	$246.06	$258.94
$255.00	$245.00	Jul 2	$0.96	$0.50	$1.46	$243.54	$256.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 44.45, avg credit $3.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	230/235	Jul 31	$4.89	$0.11	44.45	$215.11	$234.89
210/215	225/230	Jul 24	$4.86	$0.14	34.71	$210.14	$229.86
220/225	230/235	Jul 24	$4.82	$0.18	26.78	$220.18	$234.82
215/220	230/235	Jul 24	$4.81	$0.19	25.32	$215.19	$234.81
220/222	238/240	Jul 2	$2.40	$0.10	24.00	$220.10	$239.90
220/222	232/235	Jul 10	$2.40	$0.10	24.00	$220.10	$234.90
220/222	238/240	Jul 10	$2.39	$0.11	21.73	$220.11	$239.89
230/232	238/240	Jul 17	$2.37	$0.13	18.23	$230.13	$239.87
215/220	235/240	Jul 31	$4.73	$0.27	17.52	$215.27	$239.73
232/235	238/240	Jul 10	$2.35	$0.15	15.67	$232.65	$239.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Jul 17	$0.06	$9.94	165.67
$240.00	$245.00	$250.00	Jul 31	$0.08	$4.92	61.50
$235.00	$237.50	$240.00	Jul 17	$0.05	$2.45	49.00
$227.50	$230.00	$232.50	Jul 2	$0.06	$2.44	40.67
$237.50	$240.00	$242.50	Jul 10	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 24	$0.10	$4.90	49.00
$215.00	$217.50	$220.00	Jul 17	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 17	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Jul 10	$0.14	$4.86	34.71
$227.50	$230.00	$232.50	Jul 17	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.09, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Jul 2	-$0.09	$19.91
$215.00	$235.00	1:2	Aug 7	-$1.88	$18.12
$285.00	$300.00	1:2	Jul 10	-$0.04	$14.96
$280.00	$290.00	1:2	Jul 17	-$0.09	$9.91
$290.00	$300.00	1:2	Jul 17	-$0.12	$9.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Jul 24	-$2.20	$12.80
$215.00	$210.00	1:2	Jul 31	$0.00	$5.00
$215.00	$210.00	1:2	Jul 10	-$0.19	$4.81
$240.00	$235.00	1:2	Jul 10	-$0.20	$4.80
$210.00	$205.00	1:2	Jul 10	-$0.49	$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.70%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$6.80	0.44	1.3%	2.70%	4.04%	3	57
$255.00	Jul 31	$6.05	0.43	1.3%	2.40%	3.74%	4	178
$260.00	Aug 7	$5.05	0.36	3.3%	2.01%	5.33%	28	31
$260.00	Jul 31	$4.25	0.35	3.3%	1.69%	5.01%	14	208
$255.00	Jul 24	$4.15	0.41	1.3%	1.65%	2.98%	58	90
$252.50	Jul 10	$3.70	0.47	0.3%	1.47%	1.81%	17	48
$255.00	Jul 17	$3.55	0.39	1.3%	1.41%	2.75%	358	626
$265.00	Jul 31	$2.74	0.27	5.3%	1.09%	6.40%	26	58
$255.00	Jul 10	$2.62	0.39	1.3%	1.04%	2.38%	29	98
$260.00	Jul 24	$2.48	0.30	3.3%	0.99%	4.31%	10	757

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 10,873

Total Puts 6,313

Put/Call Ratio 0.58

Net Difference 4,560

Prior's Put/Call Breakdown

Total Calls 13,416

Total Puts 7,261

Put/Call Ratio 0.54

Net Difference 6,155

Prior 7-Day Put/Call Summary

Total Calls 129,072

Total Puts 38,324

Average Put/Call Ratio 0.33

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