Tour v308
ABBV
ABBVIE INC
$249.91 -1.12%
$249.63 (-0.11%)🌙
as of 07/09 06:05 PM
(7/8 18:05) ◀
|
Thursday, July 9, 2026 (6:05pm)
January 2026
|
▶ (7/10 18:05)
◀ 7/9 18:05 ▶

Option Volume

Detail
ℹ
Current (07/09) 10,285
Calls: 7,176 (70%)
Puts: 3,109 (30%)
Prior (07/08) 11,092
Calls: 7,720 (70%)
Puts: 3,372 (30%)
Current vs Prior -7.28%
Calls: -7.05% (Calls)
Puts: -7.80% (Puts)
Prior 7-Day Total 113,251
Calls: 83,037 (73%)
Puts: 30,214 (27%)
Prior 7-Day Average 16,178
Calls: 11,862 (73%)
Puts: 4,316 (27%)
Current vs Prior 7-Day Avg -36.43%
Calls: -39.51%
Puts: -27.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $9.66M
Calls: $7.62M (79%)
Puts: $2.04M (21%)
Prior (07/08) $11.62M
Calls: $10.40M (89%)
Puts: $1.23M (11%)
Current vs Prior -16.90%
Calls: -26.75%
Puts: +66.61%
Prior 7-Day Total $99.49M
Calls: $84.44M (85%)
Puts: $15.05M (15%)
Prior 7-Day Average $14.21M
Calls: $12.06M (85%)
Puts: $2.15M (15%)
Current vs Prior 7-Day Avg -32.04%
Calls: -36.87%
Puts: -4.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.43
Prior (07/08) 0.44
Current vs Prior -0.81%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +2.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 259,576
Calls: 149,904 (58%)
Puts: 109,672 (42%)
Prior (07/08) 254,292
Calls: 146,672 (58%)
Puts: 107,620 (42%)
Current vs Prior +2.08%
Prior 7-Day Total 1,718,942
Calls: 982,879 (57%)
Puts: 736,063 (43%)
Prior 7-Day Average 245,563
Calls: 140,411 (57%)
Puts: 105,151 (43%)
Current vs Prior 7-Day Avg +5.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.93% | 3.90%3.90% | 10.07%
Prior 2.27% | 4.25%4.25% | 10.52%
Current vs Prior -14.93% | -8.28%-8.28% | -4.27%
Prior 7-Day Avg 2.76% | 4.57%5.29% | 10.66%
Current vs 7-Day Avg -30.05% | -14.65%-26.29% | -5.57%
Prior 7-Day Eod 2.27% | 4.25%-- | --
Current vs 7-Day Eod -14.93% | -8.28%-- | --
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 50.99% | 28.99%
Calls: 35.98% | 17.99%
Puts: 66.00% | 40.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($7.62M) vs puts ($2.04M). Extreme bullish P/C ratio of 0.43 - heavy call buying (7,176 calls vs 3,109 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 38 of results (avg 7.7%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1748.1550.45$49.304.7%--1.00181
$200.00Aug 2148.1550.70$49.435.2%--1.00317
$245.00Jul 319.5010.05$9.785.6%70.59562
$250.00Aug 219.309.85$9.575.7%410.5011.9K
$205.00Jul 1043.0045.65$44.336.0%20.9218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.0010.45$10.234.4%80.50518
$240.00Aug 215.856.15$6.005.0%140.34292
$245.00Jul 315.756.15$5.956.7%40.42129
$230.00Aug 213.203.45$3.337.5%350.211.3K
$255.00Aug 711.2512.15$11.707.7%--0.6141

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. 87 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1038.0041.05$39.537.7%21.001
$215.00Jul 1033.0036.30$34.659.5%31.0020
$220.00Jul 1028.1030.55$29.338.4%21.0050
$230.00Jul 1018.1020.90$19.5014.4%311.00348
$235.00Jul 1013.1015.65$14.3817.7%71.00579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Jul 1011.3014.55$12.9325.1%10.987
$260.00Jul 108.8012.05$10.4331.2%440.9795
$270.00Jul 1720.5023.75$22.1314.7%20.967
$257.50Jul 106.409.00$7.7033.8%10.9530
$265.00Jul 1715.7018.85$17.2718.2%30.932

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 6.6K, top 516)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.050.28$0.17135.3%5160.04979
$265.00Jul 170.150.44$0.3096.7%4310.072.0K
$255.00Aug 145.807.45$6.6324.9%3080.4174
$270.00Aug 71.582.41$2.0041.5%2730.1719
$247.50Jul 174.405.20$4.8016.7%2440.572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 100.200.33$0.2748.1%2520.13427
$247.50Jul 244.255.30$4.7822.0%1990.467
$235.00Jul 170.430.90$0.6770.1%1180.12205
$242.50Jul 100.050.18$0.12108.3%920.06135
$247.50Jul 100.500.92$0.7159.2%850.30438

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 150.7%, max 610.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 10Aug 21176.5%29.7%493.5%17913
$210.00Jul 10Aug 21171.0%34.0%402.6%3960
$215.00Jul 10Aug 7166.2%36.4%356.5%733
$217.50Jul 10Jul 17195.7%48.0%307.6%213
$220.00Jul 10Aug 21125.8%32.4%288.6%31.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 10Aug 21269.4%37.9%610.9%221.9K
$205.00Jul 10Aug 7273.2%48.6%462.0%--136
$210.00Jul 10Aug 21171.0%34.0%402.6%232.3K
$215.00Jul 10Aug 7166.2%36.4%356.5%3146
$220.00Jul 10Aug 21125.8%32.4%288.6%871.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 40.67, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$290.00Jul 24$0.13$4.87$0.1337.46$285.13
$270.00$275.00Jul 24$0.14$4.86$0.1434.71$270.14
$265.00$267.50Jul 17$0.11$2.39$0.1121.73$265.11
$280.00$285.00Jul 31$0.22$4.78$0.2221.73$280.22
$285.00$290.00Jul 31$0.22$4.78$0.2221.73$285.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Jul 10$0.12$4.88$0.1240.67$214.88
$210.00$200.00Aug 21$0.33$9.67$0.3329.30$209.67
$222.50$220.00Jul 10$0.12$2.38$0.1219.83$222.38
$245.00$242.50Jul 10$0.15$2.35$0.1515.67$244.85
$235.00$232.50Jul 17$0.16$2.34$0.1614.62$234.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 40.67, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$215.00Jul 10$4.88$4.88$0.1240.67$214.88
$220.00$225.00Jul 24$4.83$4.83$0.1728.41$224.83
$237.50$240.00Jul 10$2.38$2.38$0.1219.83$239.88
$200.00$210.00Aug 21$9.43$9.43$0.5716.54$209.43
$210.00$220.00Aug 21$9.37$9.37$0.6314.87$219.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$265.00Jul 17$4.86$4.86$0.1434.71$265.14
$280.00$265.00Jul 24$14.03$14.03$0.9714.46$265.97
$265.00$260.00Jul 31$4.62$4.62$0.3812.16$260.38
$260.00$255.00Jul 17$4.55$4.55$0.4510.11$255.45
$265.00$260.00Jul 24$4.55$4.55$0.4510.11$260.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.94, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 10Jul 17$0.0573.9%33.9%
$270.00Jul 10Jul 17$0.1075.2%31.6%
$285.00Jul 24Jul 31$0.1041.4%35.7%
$235.00Jul 10Jul 17$0.1254.6%31.4%
$200.00Jul 17Aug 21$0.1370.5%37.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$205.00Jul 10Jul 24$0.06273.2%67.6%
$215.00Jul 10Jul 17$0.22166.2%61.6%
$230.00Jul 10Jul 17$0.2973.9%33.9%
$235.00Jul 10Jul 17$0.6354.6%31.4%
$265.00Jul 17Jul 24$0.7329.1%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 1.39% of stock, avg 7.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Jul 10$2.76$0.71$3.47$244.03$250.971.39%
$250.00Jul 10$1.55$2.06$3.61$246.39$253.611.44%
$252.50Jul 10$0.72$3.93$4.65$247.85$257.151.86%
$245.00Jul 10$5.28$0.27$5.55$239.45$250.552.22%
$255.00Jul 10$0.27$5.93$6.20$248.80$261.202.48%
$242.50Jul 10$7.03$0.12$7.15$235.35$249.652.86%
$257.50Jul 10$0.09$7.70$7.79$249.71$265.293.12%
$250.00Jul 17$3.25$4.95$8.20$241.80$258.203.28%
$252.50Jul 17$2.24$6.07$8.31$244.19$260.813.33%
$247.50Jul 17$4.80$3.63$8.43$239.07$255.933.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.16% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$255.00$242.50Jul 10$0.27$0.12$0.39$242.11$255.39
$255.00$245.00Jul 10$0.27$0.27$0.54$244.46$255.54
$255.00$232.50Jul 10$0.27$0.50$0.77$231.73$255.77
$252.50$242.50Jul 10$0.72$0.12$0.84$241.66$253.34
$255.00$247.50Jul 10$0.27$0.71$0.98$246.52$255.98
$252.50$245.00Jul 10$0.72$0.27$0.99$244.01$253.49
$272.50$242.50Jul 10$1.06$0.12$1.18$241.32$273.68
$280.00$242.50Jul 10$1.07$0.12$1.19$241.31$281.19
$252.50$232.50Jul 10$0.72$0.50$1.22$231.28$253.72
$272.50$245.00Jul 10$1.06$0.27$1.33$243.67$273.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 30.25, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/232235/240Jul 24$4.84$0.1630.25$227.66$239.84
215/220225/230Jul 31$4.81$0.1925.32$215.19$229.81
215/220235/240Jul 24$4.79$0.2122.81$215.21$239.79
220/225235/240Jul 24$4.76$0.2419.83$220.24$239.76
260/265285/290Aug 7$4.75$0.2519.00$260.25$289.75
255/260265/270Aug 7$4.72$0.2816.86$255.28$269.72
220/222228/230Jul 10$2.32$0.1812.89$220.18$229.82
235/238240/242Jul 24$2.26$0.249.42$235.24$242.26
255/260285/290Aug 7$4.52$0.489.42$255.48$289.52
215/220230/235Jul 31$4.51$0.499.20$215.49$234.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 165.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.06$9.94165.67
$235.00$240.00$245.00Jul 31$0.09$4.9154.56
$270.00$275.00$280.00Jul 17$0.10$4.9049.00
$240.00$245.00$250.00Aug 7$0.17$4.8328.41
$265.00$267.50$270.00Jul 17$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Jul 24$0.13$4.8737.46
$220.00$225.00$230.00Jul 31$0.13$4.8737.46
$212.50$215.00$217.50Jul 17$0.07$2.4334.71
$217.50$220.00$222.50Jul 17$0.09$2.4126.78
$250.00$255.00$260.00Jul 31$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-3.97, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21-$0.11$9.89
$265.00$275.001:2Aug 14-$0.14$9.86
$280.00$290.001:2Aug 21-$0.20$9.80
$260.00$270.001:2Aug 21-$0.52$9.48
$255.00$265.001:2Aug 14-$0.53$9.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$265.001:2Jul 24-$3.97$11.03
$225.00$215.001:2Aug 7-$0.01$9.99
$210.00$200.001:2Aug 21-$0.24$9.76
$230.00$220.001:2Aug 21-$0.31$9.69
$240.00$230.001:2Aug 21-$0.66$9.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.72%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$9.300.500.0%3.72%3.76%4111.9K
$250.00Aug 7$7.550.480.0%3.02%3.06%19130
$250.00Jul 31$6.900.480.0%2.76%2.80%26686
$255.00Aug 14$5.800.412.0%2.32%4.36%30874
$260.00Aug 21$5.400.344.0%2.16%6.20%1042.7K
$255.00Aug 7$5.350.392.0%2.14%4.18%6119
$255.00Jul 31$4.800.392.0%1.92%3.96%127351
$250.00Jul 24$4.200.470.0%1.68%1.72%129395
$260.00Aug 7$3.700.304.0%1.48%5.52%12066
$260.00Jul 31$3.250.294.0%1.30%5.34%47603

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 7,176
Total Puts 3,109
Put/Call Ratio 0.43
Net Difference 4,067

Prior's Put/Call Breakdown

Total Calls 7,720
Total Puts 3,372
Put/Call Ratio 0.44
Net Difference 4,348

Prior 7-Day Put/Call Summary

Total Calls 83,037
Total Puts 30,214
Average Put/Call Ratio 0.42
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All