ABBV - Options Database

ABBV

ABBVIE INC

$254.76 -2.42%

$255.81 (+0.41%)🌙

as of 07/06 06:05 PM

(7/2 18:05) ◀

Monday, July 6, 2026 (6:05pm)

▶ (7/7 18:05)

◀ 7/6 18:05 ▶

Option Volume

Detail

ℹ

Current (07/06) 15,999

Calls: 13,190 (82%)

Puts: 2,809 (18%)

Prior (07/02) 29,311

Calls: 25,248 (86%)

Puts: 4,063 (14%)

Current vs Prior -45.42%

Calls: -47.76% (Calls)

Puts: -30.86% (Puts)

Prior 7-Day Total 141,350

Calls: 108,246 (77%)

Puts: 33,104 (23%)

Prior 7-Day Average 23,558

Calls: 15,463 (77%)

Puts: 4,729 (23%)

Current vs Prior 7-Day Avg -32.09%

Calls: -14.70%

Puts: -40.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $14.17M

Calls: $12.81M (90%)

Puts: $1.35M (10%)

Prior (07/02) $24.83M

Calls: $23.45M (94%)

Puts: $1.38M (6%)

Current vs Prior -42.95%

Calls: -45.36%

Puts: -2.18%

Prior 7-Day Total $104.15M

Calls: $87.51M (84%)

Puts: $16.63M (16%)

Prior 7-Day Average $17.36M

Calls: $12.50M (84%)

Puts: $2.38M (16%)

Current vs Prior 7-Day Avg -18.38%

Calls: +2.49%

Puts: -43.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.21

Prior (07/02) 0.16

Current vs Prior +32.34%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -43.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 244,103

Calls: 138,832 (57%)

Puts: 105,271 (43%)

Prior (07/02) 250,380

Calls: 142,412 (57%)

Puts: 107,968 (43%)

Current vs Prior -2.51%

Prior 7-Day Total 1,376,177

Calls: 808,977 (59%)

Puts: 567,200 (41%)

Prior 7-Day Average 229,362

Calls: 134,829 (59%)

Puts: 94,533 (41%)

Current vs Prior 7-Day Avg +6.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.21% | 5.20%5.20% | 10.45%

Prior 3.65% | 5.42%5.42% | 10.80%

Current vs Prior -12.15% | -4.04%-4.04% | -3.23%

Prior 7-Day Avg 2.80% | 4.37%5.75% | 10.89%

Current vs 7-Day Avg +14.41% | +19.06%-9.57% | -4.04%

Prior 7-Day Eod 3.65% | 5.42%-- | --

Current vs 7-Day Eod -12.15% | -4.04%-- | --

Sentiment BULLISHBULLISH

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 54.66% | 29.87%

Calls: 39.77% | 23.37%

Puts: 69.55% | 36.38%

Current vs 7-Day Avg -6.71% | -2.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($12.81M) vs puts ($1.35M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (13,190 calls vs 2,809 puts). P/C ratio rising 32% - 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 18 of results (avg 8.4%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	48.50	51.75	$50.13	6.5%	--	0.94	17
$210.00	Jul 17	43.45	46.40	$44.93	6.6%	19	1.00	861
$215.00	Jul 17	39.00	41.90	$40.45	7.2%	--	1.00	12
$217.50	Jul 17	36.55	39.40	$37.97	7.5%	--	1.00	10
$205.00	Jul 31	48.15	52.10	$50.13	7.9%	5	0.94	2

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	44.80	48.15	$46.47	7.2%	--	0.96	30
$255.00	Jul 24	6.75	7.35	$7.05	8.5%	2	0.53	13
$255.00	Jul 31	8.75	9.55	$9.15	8.7%	13	0.51	15
$260.00	Jul 17	8.55	9.45	$9.00	10.0%	60	0.68	73

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.45	46.40	$44.93	6.6%	19	1.00	861
$215.00	Jul 17	39.00	41.90	$40.45	7.2%	--	1.00	12
$217.50	Jul 17	36.55	39.40	$37.97	7.5%	--	1.00	10
$220.00	Jul 17	33.85	36.90	$35.38	8.6%	109	1.00	2.3K
$230.00	Jul 17	24.05	26.80	$25.43	10.8%	20	1.00	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	44.80	48.15	$46.47	7.2%	--	0.96	30
$280.00	Jul 17	24.95	27.85	$26.40	11.0%	2	0.95	2
$280.00	Jul 24	25.10	28.55	$26.83	12.9%	--	0.92	32
$265.00	Jul 10	8.85	12.65	$10.75	35.3%	1	0.85	1
$272.50	Jul 10	15.90	19.40	$17.65	19.8%	1	0.85	1

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 4.6K, top 325)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	5.60	6.40	$6.00	13.3%	325	0.40	251
$252.50	Jul 24	6.55	7.25	$6.90	10.1%	302	0.54	--
$260.00	Jul 17	2.33	2.78	$2.55	17.6%	250	0.32	689
$255.00	Jul 10	2.96	3.75	$3.36	23.5%	180	0.50	121
$265.00	Jul 31	4.15	4.70	$4.43	12.4%	155	0.32	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	1.31	1.70	$1.51	25.8%	286	0.28	112
$245.00	Jul 10	0.46	0.71	$0.59	42.4%	125	0.13	174
$242.50	Jul 10	0.27	0.40	$0.34	38.2%	95	0.08	47
$255.00	Jul 10	3.05	3.85	$3.45	23.2%	95	0.50	295
$250.00	Jul 17	3.10	3.75	$3.43	19.0%	76	0.38	248

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 45.4%, max 163.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 10	Jul 31	143.0%	57.4%	149.2%	5	19
$217.50	Jul 10	Jul 17	111.5%	48.1%	131.9%	2	11
$220.00	Jul 10	Jul 31	95.8%	42.0%	127.8%	--	64
$272.50	Jul 10	Jul 24	59.3%	31.4%	88.6%	29	14
$215.00	Jul 10	Aug 7	69.2%	37.5%	84.6%	3	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 14	95.8%	36.4%	163.0%	3	230
$205.00	Jul 10	Jul 31	143.0%	57.4%	149.2%	3	133
$210.00	Jul 10	Jul 31	100.7%	52.7%	90.9%	5	200
$212.50	Jul 10	Jul 17	124.0%	66.1%	87.7%	2	23
$215.00	Jul 10	Aug 7	69.2%	37.5%	84.6%	2	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 43.12, avg 6.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$282.50	$290.00	Jul 17	$0.17	$7.33	$0.17	43.12	$282.67
$275.00	$280.00	Jul 17	$0.16	$4.84	$0.16	30.25	$275.16
$275.00	$280.00	Jul 31	$0.25	$4.75	$0.25	19.00	$275.25
$275.00	$280.00	Jul 24	$0.28	$4.72	$0.28	16.86	$275.28
$285.00	$290.00	Aug 7	$0.28	$4.72	$0.28	16.86	$285.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 31	$0.15	$4.85	$0.15	32.33	$224.85
$210.00	$205.00	Jul 24	$0.18	$4.82	$0.18	26.78	$209.82
$230.00	$227.50	Jul 10	$0.12	$2.38	$0.12	19.83	$229.88
$242.50	$240.00	Jul 10	$0.12	$2.38	$0.12	19.83	$242.38
$230.00	$225.00	Jul 31	$0.24	$4.76	$0.24	19.83	$229.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 67.18, avg 2.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$220.00	Jul 31	$14.78	$14.78	$0.22	67.18	$219.78
$220.00	$225.00	Jul 31	$4.85	$4.85	$0.15	32.33	$224.85
$217.50	$220.00	Jul 10	$2.37	$2.37	$0.13	18.23	$219.87
$240.00	$242.50	Jul 10	$2.35	$2.35	$0.15	15.67	$242.35
$225.00	$230.00	Jul 24	$4.67	$4.67	$0.33	14.15	$229.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$272.50	$265.00	Jul 10	$6.90	$6.90	$0.60	11.50	$265.60
$280.00	$265.00	Jul 17	$13.62	$13.62	$1.38	9.87	$266.38
$280.00	$265.00	Jul 24	$13.43	$13.43	$1.57	8.55	$266.57
$265.00	$262.50	Jul 10	$2.12	$2.12	$0.38	5.58	$262.88
$260.00	$257.50	Jul 10	$2.02	$2.02	$0.48	4.21	$257.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.81, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$227.50	Jul 10	Jul 17	$0.14	62.4%	42.9%
$230.00	Jul 10	Jul 17	$0.15	62.1%	33.9%
$280.00	Jul 10	Jul 17	$0.20	40.7%	33.0%
$272.50	Jul 10	Jul 24	$0.23	59.3%	31.4%
$290.00	Jul 17	Jul 24	$0.24	38.5%	35.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 10	Jul 17	$0.17	67.1%	44.2%
$232.50	Jul 10	Jul 17	$0.23	54.4%	35.4%
$227.50	Jul 10	Jul 17	$0.32	62.4%	42.9%
$225.00	Jul 10	Jul 17	$0.36	48.3%	42.5%
$280.00	Jul 17	Jul 24	$0.43	33.0%	30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.67% of stock, avg 8.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 10	$3.36	$3.45	$6.81	$248.19	$261.81	2.67%
$252.50	Jul 10	$4.72	$2.37	$7.09	$245.41	$259.59	2.78%
$257.50	Jul 10	$2.30	$4.88	$7.18	$250.32	$264.68	2.82%
$250.00	Jul 10	$6.70	$1.51	$8.21	$241.79	$258.21	3.22%
$260.00	Jul 10	$1.62	$6.90	$8.52	$251.48	$268.52	3.34%
$247.50	Jul 10	$8.35	$1.00	$9.35	$238.15	$256.85	3.67%
$262.50	Jul 10	$1.02	$8.63	$9.65	$252.85	$272.15	3.79%
$255.00	Jul 17	$4.55	$5.75	$10.30	$244.70	$265.30	4.04%
$250.00	Jul 17	$7.50	$3.43	$10.93	$239.07	$260.93	4.29%
$245.00	Jul 10	$10.63	$0.59	$11.22	$233.78	$256.22	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.40% of stock, avg 2.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$242.50	Jul 10	$0.68	$0.34	$1.02	$241.48	$266.02
$275.00	$237.50	Jul 17	$0.41	$0.83	$1.24	$236.26	$276.24
$265.00	$245.00	Jul 10	$0.68	$0.59	$1.27	$243.73	$266.27
$262.50	$242.50	Jul 10	$1.02	$0.34	$1.36	$241.14	$263.86
$275.00	$240.00	Jul 17	$0.41	$0.99	$1.40	$238.60	$276.40
$270.00	$237.50	Jul 17	$0.75	$0.83	$1.58	$235.92	$271.58
$262.50	$245.00	Jul 10	$1.02	$0.59	$1.61	$243.39	$264.11
$265.00	$247.50	Jul 10	$0.68	$1.00	$1.68	$245.82	$266.68
$270.00	$240.00	Jul 17	$0.75	$0.99	$1.74	$238.26	$271.74
$275.00	$242.50	Jul 17	$0.41	$1.42	$1.83	$240.67	$276.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 32.33, avg credit $2.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	225/230	Jul 24	$4.85	$0.15	32.33	$205.15	$229.85
205/210	220/225	Jul 24	$4.76	$0.24	19.83	$205.24	$224.76
220/225	230/235	Jul 31	$4.75	$0.25	19.00	$220.25	$234.75
205/210	240/245	Jul 24	$4.70	$0.30	15.67	$205.30	$244.70
230/232	240/242	Jul 17	$2.29	$0.21	10.90	$230.21	$242.29
215/220	235/240	Jul 31	$4.56	$0.44	10.36	$215.44	$239.56
235/238	240/242	Jul 17	$2.27	$0.23	9.87	$235.23	$242.27
235/238	250/252	Jul 24	$2.27	$0.23	9.87	$235.23	$252.27
225/228	240/242	Jul 17	$2.23	$0.27	8.26	$225.27	$242.23
215/218	240/242	Jul 17	$2.21	$0.29	7.62	$215.29	$242.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 31	$0.06	$4.94	82.33
$240.00	$242.50	$245.00	Jul 10	$0.05	$2.45	49.00
$257.50	$260.00	$262.50	Jul 10	$0.08	$2.42	30.25
$270.00	$275.00	$280.00	Jul 17	$0.18	$4.82	26.78
$265.00	$267.50	$270.00	Jul 24	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 24	$0.09	$4.91	54.56
$220.00	$225.00	$230.00	Jul 31	$0.09	$4.91	54.56
$230.00	$235.00	$240.00	Aug 7	$0.10	$4.90	49.00
$217.50	$220.00	$222.50	Jul 17	$0.08	$2.42	30.25
$237.50	$240.00	$242.50	Jul 10	$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. 119 found (best net $-6.33, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Aug 14	-$1.20	$8.80
$275.00	$280.00	1:2	Jul 10	-$0.04	$4.96
$270.00	$275.00	1:2	Jul 17	-$0.07	$4.93
$275.00	$280.00	1:2	Jul 17	-$0.09	$4.91
$260.00	$265.00	1:2	Jul 17	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Jul 17	-$6.33	$13.67
$265.00	$255.00	1:2	Aug 7	-$4.15	$5.85
$210.00	$205.00	1:2	Jul 24	-$0.04	$4.96
$220.00	$215.00	1:2	Jul 31	-$0.21	$4.79
$230.00	$225.00	1:2	Aug 7	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.49%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$8.90	0.50	0.1%	3.49%	3.59%	1	1
$255.00	Aug 7	$8.05	0.49	0.1%	3.16%	3.25%	53	57
$255.00	Jul 31	$7.70	0.49	0.1%	3.02%	3.12%	13	171
$260.00	Aug 14	$6.75	0.42	2.1%	2.65%	4.71%	1	6
$260.00	Aug 7	$6.05	0.41	2.1%	2.37%	4.43%	21	43
$260.00	Jul 31	$5.60	0.40	2.1%	2.20%	4.25%	325	251
$255.00	Jul 24	$5.35	0.47	0.1%	2.10%	2.19%	34	141
$265.00	Aug 7	$4.30	0.34	4.0%	1.69%	5.71%	3	8
$255.00	Jul 17	$4.25	0.47	0.1%	1.67%	1.76%	37	871
$265.00	Jul 31	$4.15	0.32	4.0%	1.63%	5.65%	155	111

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 13,190

Total Puts 2,809

Put/Call Ratio 0.21

Net Difference 10,381

Prior's Put/Call Breakdown

Total Calls 25,248

Total Puts 4,063

Put/Call Ratio 0.16

Net Difference 21,185

Prior 7-Day Put/Call Summary

Total Calls 108,246

Total Puts 33,104

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