Tour v309
ABBV
ABBVIE INC
$248.08 -0.73%
$247.47 (-0.24%)🌙
as of 07/10 06:05 PM
(7/9 18:05) ◀
|
Friday, July 10, 2026 (6:05pm)
January 2026
|
▶ (7/13 18:05)
◀ 7/10 18:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 22,656
Calls: 17,729 (78%)
Puts: 4,927 (22%)
Prior (07/09) 10,285
Calls: 7,176 (70%)
Puts: 3,109 (30%)
Current vs Prior +120.28%
Calls: +147.06% (Calls)
Puts: +58.48% (Puts)
Prior 7-Day Total 102,859
Calls: 76,797 (75%)
Puts: 26,062 (25%)
Prior 7-Day Average 14,694
Calls: 10,971 (75%)
Puts: 3,723 (25%)
Current vs Prior 7-Day Avg +54.18%
Calls: +61.60%
Puts: +32.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $13.20M
Calls: $11.25M (85%)
Puts: $1.95M (15%)
Prior (07/09) $9.66M
Calls: $7.62M (79%)
Puts: $2.04M (21%)
Current vs Prior +36.71%
Calls: +47.72%
Puts: -4.34%
Prior 7-Day Total $91.94M
Calls: $77.21M (84%)
Puts: $14.73M (16%)
Prior 7-Day Average $13.13M
Calls: $11.03M (84%)
Puts: $2.10M (16%)
Current vs Prior 7-Day Avg +0.53%
Calls: +1.99%
Puts: -7.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.28
Prior (07/09) 0.43
Current vs Prior -35.86%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -31.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 262,074
Calls: 151,074 (58%)
Puts: 111,000 (42%)
Prior (07/09) 259,576
Calls: 149,904 (58%)
Puts: 109,672 (42%)
Current vs Prior +0.96%
Prior 7-Day Total 1,746,146
Calls: 999,803 (57%)
Puts: 746,343 (43%)
Prior 7-Day Average 249,449
Calls: 142,829 (57%)
Puts: 106,620 (43%)
Current vs Prior 7-Day Avg +5.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.17% | 3.32%3.32% | 10.10%
Prior 1.93% | 3.90%3.90% | 10.07%
Current vs Prior +72.01% | +10.04%-14.97% | +0.34%
Prior 7-Day Avg 2.61% | 4.54%5.00% | 10.55%
Current vs 7-Day Avg +27.06% | -5.47%-33.69% | -4.21%
Prior 7-Day Eod 1.93% | 3.90%-- | --
Current vs 7-Day Eod +72.01% | +10.04%-- | --
Sentiment BEARISHBULLISH

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 85% of dollar volume in calls ($11.25M) vs puts ($1.95M). Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (17,729 calls vs 4,927 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 25 of results (avg 7.5%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2113.5514.20$13.884.7%3580.633.6K
$205.00Jul 1042.0044.05$43.034.8%--1.0018
$220.00Aug 2128.4529.90$29.175.0%150.90970
$210.00Aug 2136.9038.90$37.905.3%10.96959
$200.00Aug 2146.5049.20$47.855.6%31.00317
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.9511.40$11.184.0%2140.53518
$280.00Jul 3132.8534.90$33.886.1%20.943
$240.00Aug 216.306.80$6.557.6%660.37297

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. 85 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1046.3049.75$48.037.2%11.008
$205.00Jul 1042.0044.05$43.034.8%--1.0018
$240.00Jul 106.609.55$8.0736.6%1731.001.0K
$245.00Jul 102.003.85$2.9363.1%911.00176
$200.00Jul 1746.3549.65$48.006.9%--1.00181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.50Jul 103.606.10$4.8551.5%190.9960
$257.50Jul 108.4510.45$9.4521.2%60.9823
$255.00Jul 106.257.90$7.0823.3%290.98322
$270.00Jul 1722.0024.85$23.4312.2%10.987
$250.00Jul 101.512.98$2.2565.3%2290.96283

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 10.8K, top 621)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 212.222.65$2.4417.6%6210.196.7K
$250.00Jul 243.003.50$3.2515.4%4330.40339
$247.50Jul 244.004.90$4.4520.2%4260.49--
$250.00Aug 76.257.35$6.8016.2%4170.45210
$250.00Jul 315.507.05$6.2824.7%3950.45696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 100.000.04$0.02200.0%4380.03458
$247.50Jul 100.000.55$0.28196.4%4000.34455
$240.00Jul 314.304.95$4.6314.0%3030.3450
$230.00Jul 311.902.30$2.1019.0%2800.1832
$250.00Jul 101.512.98$2.2565.3%2290.96283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 1563.7%, max 4089.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Jul 10Aug 211220.5%29.1%4089.1%18912
$225.00Jul 10Aug 141070.8%31.6%3284.1%19454
$215.00Jul 10Aug 71423.7%42.7%3237.4%1033
$270.00Jul 10Aug 21930.9%29.3%3081.0%6227.1K
$230.00Jul 10Aug 21891.8%29.8%2892.9%2492.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Jul 10Jul 311423.7%39.6%3499.4%3169
$225.00Jul 10Aug 141070.8%31.6%3284.1%6544
$222.50Jul 10Jul 171159.3%36.8%3050.8%143
$230.00Jul 10Aug 21891.8%29.8%2892.9%511.5K
$220.00Jul 10Aug 21913.5%31.5%2796.8%1211.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 37.46, avg 6.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$280.00Jul 17$0.13$4.87$0.1337.46$275.13
$275.00$280.00Aug 7$0.19$4.81$0.1925.32$275.19
$285.00$290.00Jul 24$0.22$4.78$0.2221.73$285.22
$275.00$280.00Jul 31$0.25$4.75$0.2519.00$275.25
$280.00$290.00Aug 21$0.51$9.49$0.5118.61$280.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$205.00Aug 7$0.58$19.42$0.5833.48$224.42
$230.00$225.00Jul 24$0.20$4.80$0.2024.00$229.80
$205.00$200.00Jul 24$0.21$4.79$0.2122.81$204.79
$217.50$215.00Jul 17$0.13$2.37$0.1318.23$217.37
$210.00$200.00Aug 21$0.52$9.48$0.5218.23$209.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 19.83, avg 2.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$235.00$237.50Jul 10$2.38$2.38$0.1219.83$237.38
$237.50$240.00Jul 10$2.38$2.38$0.1219.83$239.88
$225.00$230.00Jul 24$4.65$4.65$0.3513.29$229.65
$215.00$220.00Jul 10$4.64$4.64$0.3612.89$219.64
$220.00$225.00Jul 31$4.62$4.62$0.3812.16$224.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$257.50$255.00Jul 10$2.37$2.37$0.1318.23$255.13
$270.00$260.00Jul 17$9.30$9.30$0.7013.29$260.70
$265.00$260.00Jul 24$4.57$4.57$0.4310.63$260.43
$280.00$260.00Jul 31$17.86$17.86$2.148.35$262.14
$255.00$252.50Jul 10$2.23$2.23$0.278.26$252.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.12, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$222.50Jul 10Jul 24$0.071159.3%44.9%
$265.00Jul 10Jul 17$0.09377.3%28.8%
$282.50Jul 10Jul 17$0.10750.5%50.2%
$237.50Jul 10Jul 17$0.18479.4%25.8%
$262.50Jul 10Jul 17$0.24275.3%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 10Jul 17$0.13736.0%57.0%
$237.50Jul 10Jul 17$0.23479.4%25.8%
$260.00Jul 17Jul 24$0.2526.4%25.6%
$235.00Jul 10Jul 17$0.42393.6%27.7%
$240.00Jul 10Jul 17$1.06168.6%24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 0.37% of stock, avg 7.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$247.50Jul 10$0.65$0.28$0.93$246.57$248.430.37%
$250.00Jul 10$0.02$2.25$2.27$247.73$252.270.92%
$245.00Jul 10$2.93$0.02$2.95$242.05$247.951.19%
$252.50Jul 10$0.01$4.85$4.86$247.64$257.361.96%
$242.50Jul 10$5.38$0.07$5.45$237.05$247.952.20%
$245.00Jul 17$4.38$2.57$6.95$238.05$251.952.80%
$255.00Jul 10$0.02$7.08$7.10$247.90$262.102.86%
$247.50Jul 17$2.90$4.20$7.10$240.40$254.602.86%
$250.00Jul 17$1.90$5.33$7.23$242.77$257.232.91%
$240.00Jul 10$8.07$0.01$8.08$231.92$248.083.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.42% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$257.50$235.00Jul 17$0.51$0.52$1.03$233.97$258.53
$257.50$237.50Jul 17$0.51$0.73$1.24$236.26$258.74
$255.00$235.00Jul 17$0.74$0.52$1.26$233.74$256.26
$270.00$247.50Jul 10$1.00$0.28$1.28$246.22$271.28
$267.50$247.50Jul 10$1.07$0.28$1.35$246.15$268.85
$272.50$247.50Jul 10$1.07$0.28$1.35$246.15$273.85
$280.00$247.50Jul 10$1.07$0.28$1.35$246.15$281.35
$255.00$237.50Jul 17$0.74$0.73$1.47$236.03$256.47
$270.00$237.50Jul 10$1.00$0.50$1.50$236.00$271.50
$267.50$237.50Jul 10$1.07$0.50$1.57$235.93$269.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 34.71, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/205225/230Jul 24$4.86$0.1434.71$200.14$229.86
220/225235/240Jul 24$4.85$0.1532.33$220.15$239.85
200/205215/230Aug 7$14.53$0.4730.91$190.47$229.53
200/205235/240Jul 24$4.71$0.2916.24$200.29$239.71
225/230235/240Jul 24$4.70$0.3015.67$225.30$239.70
200/205230/235Jul 31$4.59$0.4111.20$200.41$234.59
215/220230/235Jul 31$4.51$0.499.20$215.49$234.51
205/210230/235Jul 31$4.49$0.518.80$205.51$234.49
225/230235/240Jul 31$4.41$0.597.47$225.59$239.41
200/210220/230Aug 21$8.71$1.296.75$201.29$228.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jul 31$0.06$4.9482.33
$250.00$255.00$260.00Aug 7$0.08$4.9261.50
$222.50$225.00$227.50Jul 10$0.06$2.4440.67
$227.50$230.00$232.50Jul 10$0.06$2.4440.67
$220.00$225.00$230.00Jul 31$0.12$4.8840.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Jul 31$0.08$4.9261.50
$232.50$235.00$237.50Jul 17$0.06$2.4440.67
$200.00$210.00$220.00Aug 21$0.28$9.7234.71
$245.00$247.50$250.00Jul 24$0.08$2.4230.25
$217.50$220.00$222.50Jul 17$0.09$2.4126.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.63, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$282.50$295.001:2Jul 10-$0.06$12.44
$280.00$290.001:2Aug 21-$0.16$9.84
$260.00$270.001:2Aug 21-$0.18$9.82
$215.00$230.001:2Aug 7-$5.84$9.16
$250.00$260.001:2Aug 21-$0.95$9.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$205.001:2Aug 7-$0.63$19.37
$280.00$265.001:2Jul 24-$4.05$10.95
$210.00$200.001:2Aug 21-$0.03$9.97
$230.00$220.001:2Aug 21-$0.16$9.84
$220.00$210.001:2Aug 21-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.29%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$8.150.460.8%3.29%4.06%23911.9K
$250.00Aug 14$6.750.460.8%2.72%3.49%15
$250.00Aug 7$6.250.450.8%2.52%3.29%417210
$250.00Jul 31$5.500.450.8%2.22%2.99%395696
$255.00Aug 14$4.750.372.8%1.91%4.70%--163
$255.00Aug 7$4.500.362.8%1.81%4.60%2122
$260.00Aug 21$4.450.314.8%1.79%6.60%932.7K
$255.00Jul 31$3.700.352.8%1.49%4.28%27327
$260.00Aug 14$3.200.294.8%1.29%6.09%17
$250.00Jul 24$3.000.400.8%1.21%1.98%433339

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 17,729
Total Puts 4,927
Put/Call Ratio 0.28
Net Difference 12,802

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 76,797
Total Puts 26,062
Average Put/Call Ratio 0.41
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