ABBV - Options Database

ABBV

ABBVIE INC

$252.74 -0.75%

$252.05 (-0.27%)🌙

as of 07/08 06:05 PM

(7/7 18:05) ◀

Wednesday, July 8, 2026 (6:05pm)

▶ (7/9 18:05)

◀ 7/8 18:05 ▶

Option Volume

Detail

ℹ

Current (07/08) 11,092

Calls: 7,720 (70%)

Puts: 3,372 (30%)

Prior (07/07) 10,298

Calls: 6,894 (67%)

Puts: 3,404 (33%)

Current vs Prior +7.71%

Calls: +11.98% (Calls)

Puts: -0.94% (Puts)

Prior 7-Day Total 137,050

Calls: 103,013 (75%)

Puts: 34,037 (25%)

Prior 7-Day Average 19,578

Calls: 14,716 (75%)

Puts: 4,862 (25%)

Current vs Prior 7-Day Avg -43.35%

Calls: -47.54%

Puts: -30.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $11.62M

Calls: $10.40M (89%)

Puts: $1.23M (11%)

Prior (07/07) $9.16M

Calls: $7.51M (82%)

Puts: $1.65M (18%)

Current vs Prior +26.82%

Calls: +38.42%

Puts: -25.86%

Prior 7-Day Total $109.21M

Calls: $93.52M (86%)

Puts: $15.69M (14%)

Prior 7-Day Average $15.60M

Calls: $13.36M (86%)

Puts: $2.24M (14%)

Current vs Prior 7-Day Avg -25.50%

Calls: -22.18%

Puts: -45.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.44

Prior (07/07) 0.49

Current vs Prior -11.54%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +10.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 254,292

Calls: 146,672 (58%)

Puts: 107,620 (42%)

Prior (07/07) 251,587

Calls: 145,274 (58%)

Puts: 106,313 (42%)

Current vs Prior +1.08%

Prior 7-Day Total 1,705,864

Calls: 975,810 (57%)

Puts: 730,054 (43%)

Prior 7-Day Average 243,694

Calls: 139,401 (57%)

Puts: 104,293 (43%)

Current vs Prior 7-Day Avg +4.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.27% | 4.25%4.25% | 10.52%

Prior 2.80% | 5.14%5.14% | 10.38%

Current vs Prior -19.03% | -17.19%-17.19% | +1.33%

Prior 7-Day Avg 2.95% | 4.67%5.59% | 10.73%

Current vs 7-Day Avg -23.16% | -8.92%-23.87% | -1.97%

Prior 7-Day Eod 2.80% | 5.14%-- | --

Current vs 7-Day Eod -19.03% | -17.19%-- | --

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 49.30% | 30.08%

Calls: 35.60% | 19.46%

Puts: 63.00% | 40.71%

Current vs 7-Day Avg +3.43% | -3.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.40M) vs puts ($1.23M). Extreme bullish P/C ratio of 0.44 - heavy call buying (7,720 calls vs 3,372 puts).

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 40 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	42.35	43.75	$43.05	3.3%	--	0.96	959
$205.00	Jul 10	46.95	48.85	$47.90	4.0%	--	0.94	18
$210.00	Jul 17	42.00	43.95	$42.98	4.5%	1	1.00	841
$215.00	Jul 10	36.90	38.90	$37.90	5.3%	2	0.96	20
$250.00	Aug 21	11.25	11.90	$11.58	5.6%	87	0.54	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	9.05	9.50	$9.28	4.8%	32	0.46	525
$300.00	Jul 17	47.00	50.35	$48.68	6.9%	--	0.95	30
$255.00	Aug 7	10.05	10.80	$10.43	7.2%	2	0.55	41
$260.00	Aug 21	14.45	15.55	$15.00	7.3%	--	0.60	47
$265.00	Aug 7	16.30	17.75	$17.02	8.5%	--	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. 78 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.00	43.95	$42.98	4.5%	1	1.00	841
$215.00	Jul 17	37.00	39.35	$38.17	6.2%	--	1.00	12
$217.50	Jul 17	34.50	36.85	$35.67	6.6%	--	1.00	10
$220.00	Jul 17	31.70	33.95	$32.83	6.9%	38	1.00	2.2K
$225.00	Jul 17	27.00	29.00	$28.00	7.1%	1	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 24	27.00	30.00	$28.50	10.5%	--	0.95	32
$300.00	Jul 17	47.00	50.35	$48.68	6.9%	--	0.95	30
$262.50	Jul 10	8.80	11.40	$10.10	25.7%	1	0.95	6
$270.00	Jul 24	17.40	20.90	$19.15	18.3%	1	0.88	--
$260.00	Jul 10	6.45	9.15	$7.80	34.6%	31	0.88	95

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 7.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	0.48	0.82	$0.65	52.3%	1.5K	0.12	702
$255.00	Jul 17	2.65	3.15	$2.90	17.2%	1.5K	0.39	906
$257.50	Jul 10	0.63	0.87	$0.75	32.0%	284	0.22	235
$260.00	Jul 10	0.30	0.45	$0.38	39.5%	270	0.12	412
$262.50	Jul 10	0.08	0.22	$0.15	93.3%	159	0.06	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	0.13	0.74	$0.44	138.6%	651	0.07	29
$247.50	Jul 10	0.48	0.75	$0.62	43.5%	342	0.18	179
$237.50	Jul 24	1.07	1.48	$1.27	32.3%	158	0.16	8
$252.50	Jul 24	5.55	6.95	$6.25	22.4%	135	0.53	2
$225.00	Jul 31	0.94	1.48	$1.21	44.6%	111	0.11	45

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 81.6%, max 352.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$272.50	Jul 10	Jul 24	89.8%	25.8%	248.6%	1	24
$215.00	Jul 10	Aug 7	135.6%	41.4%	227.8%	2	33
$220.00	Jul 10	Aug 21	87.5%	32.8%	166.9%	--	1.0K
$280.00	Jul 10	Aug 21	76.0%	29.8%	155.3%	106	873
$230.00	Jul 10	Aug 21	69.3%	31.1%	122.5%	3	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 10	Aug 7	198.8%	44.0%	352.1%	2	138
$210.00	Jul 10	Aug 21	139.1%	35.3%	294.0%	9	2.3K
$215.00	Jul 10	Jul 31	135.6%	43.6%	210.9%	2	169
$222.50	Jul 10	Jul 17	106.5%	38.2%	178.8%	2	41
$220.00	Jul 10	Aug 21	87.5%	32.8%	166.9%	5	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 40.67, avg 7.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Jul 24	$0.12	$4.88	$0.12	40.67	$285.12
$280.00	$285.00	Aug 7	$0.12	$4.88	$0.12	40.67	$280.12
$270.00	$275.00	Jul 17	$0.15	$4.85	$0.15	32.33	$270.15
$275.00	$280.00	Jul 17	$0.15	$4.85	$0.15	32.33	$275.15
$265.00	$270.00	Jul 17	$0.17	$4.83	$0.17	28.41	$265.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$220.00	Jul 31	$0.13	$4.87	$0.13	37.46	$224.87
$215.00	$210.00	Jul 10	$0.18	$4.82	$0.18	26.78	$214.82
$220.00	$215.00	Jul 31	$0.18	$4.82	$0.18	26.78	$219.82
$225.00	$222.50	Jul 17	$0.12	$2.38	$0.12	19.83	$224.88
$235.00	$232.50	Jul 17	$0.12	$2.38	$0.12	19.83	$234.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 32.33, avg 3.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$225.00	Jul 17	$4.83	$4.83	$0.17	28.41	$224.83
$210.00	$215.00	Jul 17	$4.81	$4.81	$0.19	25.32	$214.81
$232.50	$235.00	Jul 17	$2.40	$2.40	$0.10	24.00	$234.90
$220.00	$225.00	Jul 31	$4.77	$4.77	$0.23	20.74	$224.77
$242.50	$245.00	Jul 10	$2.38	$2.38	$0.12	19.83	$244.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$260.00	Jul 17	$38.80	$38.80	$1.20	32.33	$261.20
$280.00	$270.00	Jul 24	$9.35	$9.35	$0.65	14.38	$270.65
$262.50	$260.00	Jul 10	$2.30	$2.30	$0.20	11.50	$260.20
$270.00	$265.00	Jul 24	$4.42	$4.42	$0.58	7.62	$265.58
$255.00	$252.50	Jul 17	$1.95	$1.95	$0.55	3.55	$253.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.94, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$210.00	Jul 17	Aug 21	$0.07	58.4%	35.3%
$225.00	Jul 10	Jul 17	$0.08	71.0%	40.2%
$240.00	Jul 10	Jul 17	$0.17	41.1%	29.5%
$235.00	Jul 10	Jul 17	$0.18	50.4%	33.0%
$230.00	Jul 10	Jul 17	$0.20	69.3%	35.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 10	Jul 17	$0.12	87.5%	45.7%
$227.50	Jul 10	Jul 17	$0.12	71.4%	36.4%
$230.00	Jul 10	Jul 17	$0.15	69.3%	35.2%
$225.00	Jul 10	Jul 17	$0.18	71.0%	40.2%
$232.50	Jul 10	Jul 17	$0.32	60.5%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 1.78% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 10	$2.45	$2.06	$4.51	$247.99	$257.01	1.78%
$255.00	Jul 10	$1.29	$3.28	$4.57	$250.43	$259.57	1.81%
$250.00	Jul 10	$4.35	$1.19	$5.54	$244.46	$255.54	2.19%
$257.50	Jul 10	$0.75	$5.10	$5.85	$251.65	$263.35	2.31%
$247.50	Jul 10	$5.95	$0.62	$6.57	$240.93	$254.07	2.60%
$260.00	Jul 10	$0.38	$7.80	$8.18	$251.82	$268.18	3.24%
$245.00	Jul 10	$8.30	$0.38	$8.68	$236.32	$253.68	3.43%
$252.50	Jul 17	$4.00	$4.80	$8.80	$243.70	$261.30	3.48%
$250.00	Jul 17	$5.35	$3.88	$9.23	$240.77	$259.23	3.65%
$255.00	Jul 17	$2.90	$6.75	$9.65	$245.35	$264.65	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.29% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$267.50	$245.00	Jul 10	$0.36	$0.38	$0.74	$244.26	$268.24
$260.00	$245.00	Jul 10	$0.38	$0.38	$0.76	$244.24	$260.76
$267.50	$247.50	Jul 10	$0.36	$0.62	$0.98	$246.52	$268.48
$260.00	$247.50	Jul 10	$0.38	$0.62	$1.00	$246.50	$261.00
$257.50	$245.00	Jul 10	$0.75	$0.38	$1.13	$243.87	$258.63
$257.50	$247.50	Jul 10	$0.75	$0.62	$1.37	$246.13	$258.87
$272.50	$245.00	Jul 10	$1.07	$0.38	$1.45	$243.55	$273.95
$260.00	$205.00	Jul 10	$0.38	$1.07	$1.45	$203.55	$261.45
$267.50	$205.00	Jul 10	$0.36	$1.07	$1.43	$203.57	$268.93
$267.50	$250.00	Jul 10	$0.36	$1.19	$1.55	$248.45	$269.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 21.73, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
238/240	242/245	Jul 24	$2.39	$0.11	21.73	$237.61	$244.89
235/238	242/245	Jul 24	$2.37	$0.13	18.23	$235.13	$244.87
215/220	230/235	Jul 31	$4.71	$0.29	16.24	$215.29	$234.71
235/240	245/250	Aug 7	$4.67	$0.33	14.15	$235.33	$249.67
220/225	230/235	Jul 31	$4.66	$0.34	13.71	$220.34	$234.66
215/220	225/230	Jul 31	$4.60	$0.40	11.50	$215.40	$229.60
235/238	240/242	Jul 24	$2.29	$0.21	10.90	$235.21	$242.29
248/250	255/258	Jul 24	$2.26	$0.24	9.42	$247.74	$257.26
205/210	235/240	Jul 31	$4.48	$0.52	8.62	$205.52	$239.48
250/255	260/265	Jul 31	$4.48	$0.52	8.62	$250.52	$264.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Jul 24	$0.07	$4.93	70.43
$230.00	$235.00	$240.00	Jul 24	$0.10	$4.90	49.00
$280.00	$290.00	$300.00	Aug 21	$0.23	$9.77	42.48
$250.00	$255.00	$260.00	Aug 7	$0.12	$4.88	40.67
$275.00	$280.00	$285.00	Jul 31	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 31	$0.10	$4.90	49.00
$237.50	$240.00	$242.50	Jul 10	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 17	$0.08	$2.42	30.25
$215.00	$217.50	$220.00	Jul 17	$0.08	$2.42	30.25
$225.00	$227.50	$230.00	Jul 17	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.16, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$275.00	1:2	Aug 14	-$0.16	$9.84
$270.00	$280.00	1:2	Aug 21	-$0.16	$9.84
$280.00	$290.00	1:2	Aug 21	-$0.17	$9.83
$275.00	$285.00	1:2	Aug 14	-$0.62	$9.38
$260.00	$270.00	1:2	Aug 21	-$0.89	$9.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$0.19	$9.81
$230.00	$220.00	1:2	Aug 21	-$0.19	$9.81
$240.00	$230.00	1:2	Aug 21	-$0.61	$9.39
$250.00	$240.00	1:2	Aug 21	-$1.62	$8.38
$260.00	$250.00	1:2	Aug 21	-$3.56	$6.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 2.91%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$7.35	0.46	0.9%	2.91%	3.80%	76	3
$255.00	Aug 7	$7.10	0.45	0.9%	2.81%	3.70%	3	119
$260.00	Aug 21	$6.85	0.39	2.9%	2.71%	5.58%	37	2.6K
$255.00	Jul 31	$5.75	0.44	0.9%	2.28%	3.17%	158	267
$260.00	Aug 7	$5.15	0.37	2.9%	2.04%	4.91%	11	56
$260.00	Jul 31	$4.30	0.35	2.9%	1.70%	4.57%	82	620
$265.00	Aug 14	$3.95	0.31	4.8%	1.56%	6.41%	1	12
$270.00	Aug 21	$3.80	0.26	6.8%	1.50%	8.33%	76	6.6K
$255.00	Jul 24	$3.65	0.41	0.9%	1.44%	2.34%	2	156
$265.00	Aug 7	$3.55	0.29	4.8%	1.40%	6.26%	1	11

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 7,720

Total Puts 3,372

Put/Call Ratio 0.44

Net Difference 4,348

Prior's Put/Call Breakdown

Total Calls 6,894

Total Puts 3,404

Put/Call Ratio 0.49

Net Difference 3,490

Prior 7-Day Put/Call Summary

Total Calls 103,013

Total Puts 34,037

Average Put/Call Ratio 0.40

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