ABBV - Options Database

ABBV

ABBVIE INC

$251.06 -0.23%

$250.86 (-0.08%)🌙

as of 07/01 06:05 PM

(6/30 18:05) ◀

Wednesday, July 1, 2026 (6:05pm)

▶ (7/2 18:05)

◀ 7/1 18:05 ▶

Option Volume

Detail

ℹ

Current (07/01) 8,688

Calls: 5,696 (66%)

Puts: 2,992 (34%)

Prior (06/30) 17,186

Calls: 10,873 (63%)

Puts: 6,313 (37%)

Current vs Prior -49.45%

Calls: -47.61% (Calls)

Puts: -52.61% (Puts)

Prior 7-Day Total 169,986

Calls: 129,851 (76%)

Puts: 40,135 (24%)

Prior 7-Day Average 24,283

Calls: 18,550 (76%)

Puts: 5,733 (24%)

Current vs Prior 7-Day Avg -64.22%

Calls: -69.29%

Puts: -47.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $5.87M

Calls: $4.79M (82%)

Puts: $1.08M (18%)

Prior (06/30) $16.62M

Calls: $10.63M (64%)

Puts: $5.99M (36%)

Current vs Prior -64.68%

Calls: -54.91%

Puts: -82.01%

Prior 7-Day Total $105.13M

Calls: $85.09M (81%)

Puts: $20.04M (19%)

Prior 7-Day Average $15.02M

Calls: $12.16M (81%)

Puts: $2.86M (19%)

Current vs Prior 7-Day Avg -60.90%

Calls: -60.56%

Puts: -62.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.53

Prior (06/30) 0.58

Current vs Prior -9.53%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +50.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 247,429

Calls: 140,698 (57%)

Puts: 106,731 (43%)

Prior (06/30) 238,779

Calls: 136,011 (57%)

Puts: 102,768 (43%)

Current vs Prior +3.62%

Prior 7-Day Total 1,478,643

Calls: 880,459 (60%)

Puts: 598,184 (40%)

Prior 7-Day Average 211,234

Calls: 125,779 (60%)

Puts: 85,454 (40%)

Current vs Prior 7-Day Avg +17.13%

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 3.85% | 5.48%3.85% | 5.48%5.48% | 10.71%

Prior 2.37% | 4.03%-- | ---- | --

Current vs Prior -13.22% | -4.32%-- | ---- | --

Prior 7-Day Avg 2.84% | 4.21%-- | ---- | --

Current vs 7-Day Avg -27.73% | -8.44%-- | ---- | --

Prior 7-Day Eod 2.37% | 4.03%-- | ---- | --

Current vs 7-Day Eod -13.22% | -4.32%-- | ---- | --

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 48.70% | 26.46%

Calls: 33.83% | 23.04%

Puts: 63.57% | 29.88%

Current vs 7-Day Avg +4.71% | +9.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.79M) vs puts ($1.08M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.53.

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 8.2%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	30.50	32.30	$31.40	5.7%	--	1.00	550
$210.00	Jul 17	40.00	42.65	$41.33	6.4%	2	1.00	861
$217.50	Jul 2	32.60	35.00	$33.80	7.1%	3	0.92	8
$220.00	Jul 10	30.25	32.55	$31.40	7.3%	2	1.00	50
$205.00	Jul 10	44.70	48.10	$46.40	7.3%	--	1.00	17

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	48.90	51.65	$50.28	5.5%	--	0.97	30
$265.00	Aug 7	18.05	19.50	$18.77	7.7%	--	0.71	25
$250.00	Jul 24	6.00	6.55	$6.28	8.8%	4	0.49	9
$250.00	Jul 17	5.25	5.80	$5.53	9.9%	21	0.49	227

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. 74 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	30.50	32.30	$31.40	5.7%	--	1.00	550
$205.00	Jul 10	44.70	48.10	$46.40	7.3%	--	1.00	17
$215.00	Jul 10	34.95	38.15	$36.55	8.8%	--	1.00	18
$220.00	Jul 10	30.25	32.55	$31.40	7.3%	2	1.00	50
$210.00	Jul 17	40.00	42.65	$41.33	6.4%	2	1.00	861

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	48.90	51.65	$50.28	5.5%	--	0.97	30
$280.00	Jul 24	28.70	31.90	$30.30	10.6%	--	0.94	30
$270.00	Jul 17	19.45	22.25	$20.85	13.4%	1	0.91	11
$255.00	Jul 2	2.91	5.25	$4.08	57.4%	6	0.84	32
$265.00	Jul 24	14.80	18.10	$16.45	20.1%	--	0.81	26

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 4.2K, top 719)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 2	0.29	0.56	$0.43	62.8%	719	0.19	1.2K
$260.00	Jul 2	0.02	0.07	$0.05	100.0%	432	0.03	1.0K
$270.00	Jul 17	0.37	0.79	$0.58	72.4%	304	0.09	240
$250.00	Jul 2	1.73	3.60	$2.67	70.0%	263	0.62	440
$260.00	Jul 17	1.70	2.14	$1.92	22.9%	251	0.24	672

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 10	0.04	0.50	$0.27	170.4%	169	0.05	62
$245.00	Jul 2	0.12	0.37	$0.25	100.0%	133	0.10	242
$247.50	Jul 10	2.18	2.77	$2.48	23.8%	131	0.36	39
$250.00	Jul 2	0.85	1.68	$1.26	65.9%	119	0.38	448
$245.00	Jul 17	3.15	3.50	$3.33	10.5%	83	0.35	135

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 155.2%, max 563.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$217.50	Jul 2	Jul 17	215.4%	34.5%	524.5%	3	18
$275.00	Jul 2	Jul 31	147.4%	30.0%	391.0%	1	131
$225.00	Jul 2	Jul 31	98.1%	33.3%	194.3%	3	694
$230.00	Jul 2	Aug 7	90.5%	31.6%	186.6%	21	270
$280.00	Jul 2	Aug 7	78.7%	30.9%	154.6%	--	185

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$212.50	Jul 2	Jul 17	241.5%	36.4%	563.3%	--	118
$205.00	Jul 2	Jul 31	281.0%	43.5%	546.2%	--	65
$217.50	Jul 2	Jul 17	215.4%	34.5%	524.5%	--	23
$210.00	Jul 2	Jul 31	254.6%	45.8%	455.7%	2	113
$215.00	Jul 2	Jul 31	203.3%	41.3%	391.9%	--	107

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 44.45, avg 6.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 17	$0.12	$4.88	$0.12	40.67	$270.12
$270.00	$275.00	Jul 24	$0.14	$4.86	$0.14	34.71	$270.14
$275.00	$280.00	Jul 24	$0.20	$4.80	$0.20	24.00	$275.20
$280.00	$285.00	Jul 24	$0.20	$4.80	$0.20	24.00	$280.20
$275.00	$280.00	Jul 17	$0.24	$4.76	$0.24	19.83	$275.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 24	$0.11	$4.89	$0.11	44.45	$229.89
$210.00	$205.00	Jul 10	$0.29	$4.71	$0.29	16.24	$209.71
$225.00	$222.50	Jul 10	$0.15	$2.35	$0.15	15.67	$224.85
$222.50	$220.00	Jul 17	$0.15	$2.35	$0.15	15.67	$222.35
$235.00	$232.50	Jul 17	$0.17	$2.33	$0.17	13.71	$234.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 65.67, avg 4.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$215.00	Jul 10	$9.85	$9.85	$0.15	65.67	$214.85
$220.00	$225.00	Jul 17	$4.88	$4.88	$0.12	40.67	$224.88
$217.50	$220.00	Jul 2	$2.40	$2.40	$0.10	24.00	$219.90
$225.00	$227.50	Jul 17	$2.40	$2.40	$0.10	24.00	$227.40
$220.00	$225.00	Jul 31	$4.72	$4.72	$0.28	16.86	$224.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$270.00	Jul 17	$29.43	$29.43	$0.57	51.63	$270.57
$280.00	$265.00	Jul 24	$13.85	$13.85	$1.15	12.04	$266.15
$270.00	$255.00	Jul 17	$12.82	$12.82	$2.18	5.88	$257.18
$265.00	$260.00	Jul 24	$4.10	$4.10	$0.90	4.56	$260.90
$255.00	$252.50	Jul 2	$1.59	$1.59	$0.91	1.75	$253.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.98, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 2	Jul 10	$0.12	50.7%	25.1%
$227.50	Jul 2	Jul 10	$0.18	83.8%	35.8%
$215.00	Jul 10	Jul 17	$0.18	51.5%	36.4%
$235.00	Jul 2	Jul 10	$0.22	62.8%	28.3%
$225.00	Jul 2	Jul 10	$0.32	98.1%	44.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 2	Jul 10	$0.06	90.2%	38.0%
$222.50	Jul 2	Jul 10	$0.07	130.5%	43.8%
$230.00	Jul 2	Jul 10	$0.15	90.5%	33.7%
$227.50	Jul 2	Jul 10	$0.19	83.8%	35.8%
$232.50	Jul 2	Jul 10	$0.24	65.9%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 1.43% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 2	$1.10	$2.49	$3.59	$248.91	$256.09	1.43%
$250.00	Jul 2	$2.67	$1.26	$3.93	$246.07	$253.93	1.57%
$255.00	Jul 2	$0.43	$4.08	$4.51	$250.49	$259.51	1.80%
$247.50	Jul 2	$4.25	$0.49	$4.74	$242.76	$252.24	1.89%
$245.00	Jul 2	$6.58	$0.25	$6.83	$238.17	$251.83	2.72%
$250.00	Jul 10	$4.70	$3.50	$8.20	$241.80	$258.20	3.27%
$252.50	Jul 10	$3.46	$4.97	$8.43	$244.07	$260.93	3.36%
$255.00	Jul 10	$2.47	$6.15	$8.62	$246.38	$263.62	3.43%
$247.50	Jul 10	$6.43	$2.48	$8.91	$238.59	$256.41	3.55%
$242.50	Jul 2	$8.88	$0.18	$9.06	$233.44	$251.56	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.16% of stock, avg 2.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$245.00	Jul 2	$0.14	$0.25	$0.39	$244.61	$257.89
$257.50	$247.50	Jul 2	$0.14	$0.49	$0.63	$246.87	$258.13
$255.00	$245.00	Jul 2	$0.43	$0.25	$0.68	$244.32	$255.68
$255.00	$247.50	Jul 2	$0.43	$0.49	$0.92	$246.58	$255.92
$257.50	$217.50	Jul 2	$0.14	$1.07	$1.21	$216.29	$258.71
$257.50	$212.50	Jul 2	$0.14	$1.07	$1.21	$211.29	$258.71
$265.00	$240.00	Jul 10	$0.47	$0.78	$1.25	$238.75	$266.25
$275.00	$245.00	Jul 2	$1.07	$0.25	$1.32	$243.68	$276.32
$252.50	$245.00	Jul 2	$1.10	$0.25	$1.35	$243.65	$253.85
$257.50	$250.00	Jul 2	$0.14	$1.26	$1.40	$248.60	$258.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 26.78, avg credit $3.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	235/240	Jul 31	$4.82	$0.18	26.78	$205.18	$239.82
215/218	225/228	Jul 2	$2.40	$0.10	24.00	$215.10	$227.40
220/222	238/240	Jul 2	$2.40	$0.10	24.00	$220.10	$239.90
222/225	238/240	Jul 10	$2.40	$0.10	24.00	$222.60	$239.90
220/225	235/240	Jul 24	$4.79	$0.21	22.81	$220.21	$239.79
205/210	230/235	Jul 31	$4.78	$0.22	21.73	$205.22	$234.78
215/220	235/240	Jul 31	$4.78	$0.22	21.73	$215.22	$239.78
225/228	230/232	Jul 17	$2.37	$0.13	18.23	$225.13	$232.37
210/215	235/240	Jul 24	$4.74	$0.26	18.23	$210.26	$239.74
215/220	230/235	Jul 31	$4.74	$0.26	18.23	$215.26	$234.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 24	$0.08	$4.92	61.50
$240.00	$245.00	$250.00	Jul 31	$0.08	$4.92	61.50
$260.00	$265.00	$270.00	Jul 10	$0.14	$4.86	34.71
$280.00	$285.00	$290.00	Jul 24	$0.15	$4.85	32.33
$240.00	$242.50	$245.00	Jul 10	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 10	$0.05	$2.45	49.00
$237.50	$240.00	$242.50	Jul 2	$0.06	$2.44	40.67
$217.50	$220.00	$222.50	Jul 17	$0.06	$2.44	40.67
$232.50	$235.00	$237.50	Jul 2	$0.07	$2.43	34.71
$215.00	$217.50	$220.00	Jul 17	$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. 124 found (best net $-2.60, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Jul 17	-$0.04	$9.96
$270.00	$280.00	1:2	Aug 7	-$0.11	$9.89
$260.00	$270.00	1:2	Aug 7	-$0.46	$9.54
$260.00	$265.00	1:2	Jul 17	-$0.04	$4.96
$260.00	$265.00	1:2	Jul 2	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$265.00	1:2	Jul 24	-$2.60	$12.40
$210.00	$202.50	1:2	Jul 17	-$0.75	$6.75
$225.00	$220.00	1:2	Jul 24	$0.00	$5.00
$210.00	$205.00	1:2	Jul 31	-$0.05	$4.95
$220.00	$215.00	1:2	Jul 10	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 2.55%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 7	$6.40	0.43	1.6%	2.55%	4.12%	--	57
$255.00	Jul 31	$5.40	0.42	1.6%	2.15%	3.72%	1	180
$260.00	Aug 7	$4.80	0.35	3.6%	1.91%	5.47%	2	45
$260.00	Jul 31	$3.75	0.33	3.6%	1.49%	5.05%	45	213
$255.00	Jul 24	$3.70	0.39	1.6%	1.47%	3.04%	46	94
$255.00	Jul 17	$3.20	0.37	1.6%	1.27%	2.84%	68	895
$252.50	Jul 10	$2.97	0.45	0.6%	1.18%	1.76%	10	43
$265.00	Jul 31	$2.42	0.27	5.5%	0.96%	6.52%	9	59
$270.00	Aug 7	$2.33	0.22	7.5%	0.93%	8.47%	2	8
$255.00	Jul 10	$2.04	0.36	1.6%	0.81%	2.38%	55	96

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 5,696

Total Puts 2,992

Put/Call Ratio 0.53

Net Difference 2,704

Prior's Put/Call Breakdown

Total Calls 10,873

Total Puts 6,313

Put/Call Ratio 0.58

Net Difference 4,560

Prior 7-Day Put/Call Summary

Total Calls 129,851

Total Puts 40,135

Average Put/Call Ratio 0.35

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