ABBV - Options Database

ABBV

ABBVIE INC

$254.65 -0.04%

(7/6 18:05) ◀

Tuesday, July 7, 2026 (6:05pm)

▶

◀ 7/7 18:05

Option Volume

Detail

ℹ

Current (07/07) 10,298

Calls: 6,894 (67%)

Puts: 3,404 (33%)

Prior (07/06) 15,999

Calls: 13,190 (82%)

Puts: 2,809 (18%)

Current vs Prior -35.63%

Calls: -47.73% (Calls)

Puts: +21.18% (Puts)

Prior 7-Day Total 157,349

Calls: 121,436 (77%)

Puts: 35,913 (23%)

Prior 7-Day Average 22,478

Calls: 17,348 (77%)

Puts: 5,130 (23%)

Current vs Prior 7-Day Avg -54.19%

Calls: -60.26%

Puts: -33.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $9.16M

Calls: $7.51M (82%)

Puts: $1.65M (18%)

Prior (07/06) $14.17M

Calls: $12.81M (90%)

Puts: $1.35M (10%)

Current vs Prior -35.31%

Calls: -41.38%

Puts: +22.20%

Prior 7-Day Total $118.31M

Calls: $100.33M (85%)

Puts: $17.99M (15%)

Prior 7-Day Average $16.90M

Calls: $14.33M (85%)

Puts: $2.57M (15%)

Current vs Prior 7-Day Avg -45.78%

Calls: -47.60%

Puts: -35.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.49

Prior (07/06) 0.21

Current vs Prior +131.85%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg +38.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 251,587

Calls: 145,274 (58%)

Puts: 106,313 (42%)

Prior (07/06) 244,103

Calls: 138,832 (57%)

Puts: 105,271 (43%)

Current vs Prior +3.07%

Prior 7-Day Total 1,620,280

Calls: 947,809 (58%)

Puts: 672,471 (42%)

Prior 7-Day Average 231,468

Calls: 135,401 (58%)

Puts: 96,067 (42%)

Current vs Prior 7-Day Avg +8.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.80% | 5.14%5.14% | 10.38%

Prior 3.21% | 5.20%5.20% | 10.45%

Current vs Prior -12.69% | -1.24%-1.24% | -0.71%

Prior 7-Day Avg 2.86% | 4.49%5.67% | 10.83%

Current vs 7-Day Avg -2.13% | +14.47%-9.46% | -4.17%

Prior 7-Day Eod 3.21% | 5.20%-- | --

Current vs 7-Day Eod -12.69% | -1.24%-- | --

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 54.14% | 29.74%

Calls: 39.23% | 22.60%

Puts: 69.05% | 36.90%

Current vs 7-Day Avg -5.81% | -2.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($7.51M) vs puts ($1.65M). Extreme bullish P/C ratio of 0.49 - heavy call buying (6,894 calls vs 3,404 puts). P/C ratio rising 132% - 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 31 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	44.00	45.65	$44.83	3.7%	1	0.97	959
$250.00	Aug 21	12.35	12.90	$12.63	4.4%	133	0.57	12.0K
$205.00	Jul 17	48.60	51.40	$50.00	5.6%	1	1.00	1
$220.00	Aug 21	34.30	36.35	$35.33	5.8%	1	0.92	970
$250.00	Jul 31	9.70	10.30	$10.00	6.0%	5	0.58	684

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	13.50	14.10	$13.80	4.3%	47	0.58	27
$300.00	Jul 17	45.25	48.05	$46.65	6.0%	--	0.95	30
$250.00	Aug 21	8.30	8.85	$8.57	6.4%	42	0.43	521
$255.00	Jul 31	8.55	9.20	$8.88	7.3%	1	0.52	28
$250.00	Jul 31	6.20	6.80	$6.50	9.2%	115	0.42	87

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 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 10	38.45	41.30	$39.88	7.1%	--	1.00	20
$220.00	Jul 10	33.30	36.40	$34.85	8.9%	1	1.00	50
$225.00	Jul 10	28.30	31.20	$29.75	9.7%	3	1.00	434
$230.00	Jul 10	23.80	26.65	$25.23	11.3%	2	1.00	350
$232.50	Jul 10	20.85	24.30	$22.58	15.3%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	45.25	48.05	$46.65	6.0%	--	0.95	30
$280.00	Jul 24	25.10	28.55	$26.83	12.9%	2	0.93	32
$270.00	Jul 17	15.35	18.20	$16.77	17.0%	1	0.89	6
$265.00	Jul 17	11.35	14.00	$12.68	20.9%	3	0.82	1
$265.00	Jul 24	11.70	14.95	$13.33	24.4%	--	0.77	26

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 5.6K, top 551)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	18.55	20.25	$19.40	8.8%	551	0.72	4.2K
$260.00	Jul 10	1.00	1.54	$1.27	42.5%	422	0.26	380
$260.00	Jul 17	2.00	2.33	$2.17	15.2%	349	0.30	826
$260.00	Jul 31	5.00	5.65	$5.33	12.2%	283	0.39	511
$270.00	Jul 17	0.25	1.01	$0.63	120.6%	189	0.10	823

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 10	0.28	0.51	$0.40	57.5%	188	0.10	233
$250.00	Jul 31	6.20	6.80	$6.50	9.2%	115	0.42	87
$245.00	Jul 31	4.30	4.85	$4.57	12.0%	104	0.33	30
$220.00	Jul 31	0.51	1.10	$0.81	72.8%	92	0.07	325
$252.50	Jul 10	1.08	2.54	$1.81	80.7%	79	0.38	88

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 51.6%, max 231.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 10	Jul 17	140.3%	65.1%	115.5%	2	18
$215.00	Jul 10	Aug 7	79.4%	37.0%	114.7%	--	33
$220.00	Jul 10	Aug 21	68.8%	33.7%	104.3%	2	1.0K
$227.50	Jul 10	Jul 17	71.4%	36.7%	94.7%	2	97
$225.00	Jul 10	Jul 31	73.2%	38.1%	91.8%	5	689

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 10	Aug 21	115.8%	35.0%	231.2%	2	2.3K
$205.00	Jul 10	Aug 7	140.3%	50.8%	176.3%	18	120
$225.00	Jul 10	Aug 14	73.2%	33.1%	120.9%	4	541
$215.00	Jul 10	Aug 7	79.4%	37.0%	114.7%	1	147
$220.00	Jul 10	Aug 21	68.8%	33.7%	104.3%	24	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 37.46, avg 7.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 24	$0.17	$4.83	$0.17	28.41	$280.17
$295.00	$300.00	Aug 7	$0.19	$4.81	$0.19	25.32	$295.19
$290.00	$295.00	Aug 7	$0.20	$4.80	$0.20	24.00	$290.20
$285.00	$290.00	Jul 31	$0.21	$4.79	$0.21	22.81	$285.21
$267.50	$270.00	Jul 10	$0.13	$2.37	$0.13	18.23	$267.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 24	$0.13	$4.87	$0.13	37.46	$234.87
$220.00	$215.00	Jul 31	$0.21	$4.79	$0.21	22.81	$219.79
$225.00	$222.50	Jul 10	$0.11	$2.39	$0.11	21.73	$224.89
$242.50	$240.00	Jul 17	$0.11	$2.39	$0.11	21.73	$242.39
$230.00	$225.00	Jul 24	$0.23	$4.77	$0.23	20.74	$229.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 249.00, avg 5.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$227.50	Jul 17	$7.39	$7.39	$0.11	67.18	$227.39
$205.00	$210.00	Jul 17	$4.85	$4.85	$0.15	32.33	$209.85
$220.00	$225.00	Jul 24	$4.84	$4.84	$0.16	30.25	$224.84
$225.00	$230.00	Jul 31	$4.83	$4.83	$0.17	28.41	$229.83
$230.00	$235.00	Jul 24	$4.80	$4.80	$0.20	24.00	$234.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$270.00	Jul 17	$29.88	$29.88	$0.12	249.00	$270.12
$280.00	$265.00	Jul 24	$13.50	$13.50	$1.50	9.00	$266.50
$270.00	$265.00	Jul 17	$4.09	$4.09	$0.91	4.49	$265.91
$260.00	$257.50	Jul 10	$2.03	$2.03	$0.47	4.32	$257.97
$265.00	$260.00	Jul 17	$3.73	$3.73	$1.27	2.94	$261.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.01, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 10	Jul 17	$0.07	49.1%	33.8%
$235.00	Jul 10	Jul 17	$0.10	43.6%	34.1%
$280.00	Jul 10	Jul 17	$0.15	48.5%	33.6%
$300.00	Jul 31	Aug 7	$0.22	34.1%	33.8%
$242.50	Jul 10	Jul 17	$0.23	33.9%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$222.50	Jul 10	Jul 17	$0.05	68.6%	39.0%
$215.00	Jul 10	Jul 17	$0.10	79.4%	49.1%
$220.00	Jul 10	Jul 17	$0.12	68.8%	44.0%
$225.00	Jul 10	Jul 17	$0.12	73.2%	42.3%
$232.50	Jul 10	Jul 17	$0.29	49.1%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.24% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 10	$2.57	$3.13	$5.70	$249.30	$260.70	2.24%
$252.50	Jul 10	$4.00	$1.81	$5.81	$246.69	$258.31	2.28%
$257.50	Jul 10	$1.91	$4.35	$6.26	$251.24	$263.76	2.46%
$250.00	Jul 10	$5.90	$1.00	$6.90	$243.10	$256.90	2.71%
$260.00	Jul 10	$1.27	$6.38	$7.65	$252.35	$267.65	3.00%
$247.50	Jul 10	$8.15	$0.63	$8.78	$238.72	$256.28	3.45%
$255.00	Jul 17	$4.13	$5.60	$9.73	$245.27	$264.73	3.82%
$245.00	Jul 10	$10.33	$0.40	$10.73	$234.27	$255.73	4.21%
$250.00	Jul 17	$7.48	$3.24	$10.72	$239.28	$260.72	4.21%
$260.00	Jul 17	$2.17	$8.95	$11.12	$248.88	$271.12	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.22% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$242.50	Jul 10	$0.38	$0.19	$0.57	$241.93	$265.57
$265.00	$245.00	Jul 10	$0.38	$0.40	$0.78	$244.22	$265.78
$262.50	$242.50	Jul 10	$0.71	$0.19	$0.90	$241.60	$263.40
$265.00	$247.50	Jul 10	$0.38	$0.63	$1.01	$246.49	$266.01
$262.50	$245.00	Jul 10	$0.71	$0.40	$1.11	$243.89	$263.61
$275.00	$237.50	Jul 17	$0.30	$0.84	$1.14	$236.36	$276.14
$262.50	$247.50	Jul 10	$0.71	$0.63	$1.34	$246.16	$263.84
$265.00	$250.00	Jul 10	$0.38	$1.00	$1.38	$248.62	$266.38
$260.00	$242.50	Jul 10	$1.27	$0.19	$1.46	$241.04	$261.46
$275.00	$240.00	Jul 17	$0.30	$1.15	$1.45	$238.55	$276.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 25.32, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/235	240/245	Jul 24	$4.81	$0.19	25.32	$230.19	$244.81
228/230	238/240	Jul 17	$2.39	$0.11	21.73	$227.61	$239.89
222/225	235/238	Jul 10	$2.38	$0.12	19.83	$222.62	$237.38
232/235	238/240	Jul 17	$2.38	$0.12	19.83	$232.62	$239.88
240/245	250/255	Aug 7	$4.73	$0.27	17.52	$240.27	$254.73
222/225	238/240	Jul 17	$2.35	$0.15	15.67	$222.65	$239.85
220/225	235/240	Jul 31	$4.70	$0.30	15.67	$220.30	$239.70
215/220	230/235	Jul 31	$4.68	$0.32	14.62	$215.32	$234.68
225/230	235/240	Jul 31	$4.46	$0.54	8.26	$225.54	$239.46
240/250	255/265	Aug 14	$8.89	$1.11	8.01	$241.11	$263.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$267.50	$270.00	$272.50	Jul 10	$0.06	$2.44	40.67
$285.00	$290.00	$295.00	Aug 7	$0.12	$4.88	40.67
$257.50	$260.00	$262.50	Jul 10	$0.08	$2.42	30.25
$240.00	$245.00	$250.00	Jul 31	$0.18	$4.82	26.78
$280.00	$285.00	$290.00	Jul 31	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 7	$0.06	$4.94	82.33
$205.00	$210.00	$215.00	Jul 24	$0.09	$4.91	54.56
$232.50	$235.00	$237.50	Jul 10	$0.05	$2.45	49.00
$232.50	$235.00	$237.50	Jul 17	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.10, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$290.00	$300.00	1:2	Aug 21	-$0.10	$9.90
$255.00	$265.00	1:2	Aug 14	-$0.12	$9.88
$280.00	$290.00	1:2	Aug 21	-$0.26	$9.74
$270.00	$280.00	1:2	Aug 21	-$0.50	$9.50
$260.00	$270.00	1:2	Aug 21	-$1.36	$8.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Aug 14	-$0.25	$9.75
$240.00	$230.00	1:2	Aug 21	-$0.50	$9.50
$230.00	$220.00	1:2	Aug 21	-$0.51	$9.49
$250.00	$240.00	1:2	Aug 21	-$1.43	$8.57
$215.00	$205.00	1:2	Aug 7	-$1.63	$8.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.34%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$8.50	0.50	0.1%	3.34%	3.48%	4	2
$260.00	Aug 21	$7.55	0.42	2.1%	2.96%	5.07%	147	2.6K
$255.00	Jul 31	$7.10	0.48	0.1%	2.79%	2.93%	109	176
$255.00	Aug 7	$7.00	0.48	0.1%	2.75%	2.89%	15	110
$260.00	Jul 31	$5.00	0.39	2.1%	1.96%	4.06%	283	511
$255.00	Jul 24	$4.80	0.47	0.1%	1.88%	2.02%	28	154
$260.00	Aug 7	$4.80	0.40	2.1%	1.88%	3.99%	8	60
$270.00	Aug 21	$4.40	0.29	6.0%	1.73%	7.76%	132	6.5K
$255.00	Jul 17	$3.95	0.46	0.1%	1.55%	1.69%	48	886
$257.50	Jul 24	$3.50	0.39	1.1%	1.37%	2.49%	10	1

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 6,894

Total Puts 3,404

Put/Call Ratio 0.49

Net Difference 3,490

Prior's Put/Call Breakdown

Total Calls 13,190

Total Puts 2,809

Put/Call Ratio 0.21

Net Difference 10,381

Prior 7-Day Put/Call Summary

Total Calls 121,436

Total Puts 35,913

Average Put/Call Ratio 0.36

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