ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$6.74 +0.00%

$6.76 (+0.30%)🌙

as of 07/15 06:14 PM

(7/14 18:14) ◀

Wednesday, July 15, 2026 (6:14pm)

▶ (7/16 18:05)

◀ 7/15 18:14 ▶

Option Volume

Detail

ℹ

Current (07/15) 2,446

Calls: 1,958 (80%)

Puts: 488 (20%)

Prior (07/14) 9,454

Calls: 7,004 (74%)

Puts: 2,450 (26%)

Current vs Prior -74.13%

Calls: -72.04% (Calls)

Puts: -80.08% (Puts)

Prior 7-Day Total 62,062

Calls: 48,212 (78%)

Puts: 13,850 (22%)

Prior 7-Day Average 8,866

Calls: 6,887 (78%)

Puts: 1,978 (22%)

Current vs Prior 7-Day Avg -72.41%

Calls: -71.57%

Puts: -75.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $472.5K

Calls: $242.7K (51%)

Puts: $229.9K (49%)

Prior (07/14) $1.65M

Calls: $945.6K (57%)

Puts: $705.9K (43%)

Current vs Prior -71.39%

Calls: -74.34%

Puts: -67.43%

Prior 7-Day Total $12.99M

Calls: $6.00M (46%)

Puts: $6.99M (54%)

Prior 7-Day Average $1.86M

Calls: $857.2K (46%)

Puts: $997.9K (54%)

Current vs Prior 7-Day Avg -74.53%

Calls: -71.69%

Puts: -76.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.25

Prior (07/14) 0.35

Current vs Prior -28.75%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -11.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 113,342

Calls: 102,949 (91%)

Puts: 10,393 (9%)

Prior (07/14) 146,971

Calls: 127,039 (86%)

Puts: 19,932 (14%)

Current vs Prior -22.88%

Prior 7-Day Total 1,267,194

Calls: 976,920 (77%)

Puts: 290,274 (23%)

Prior 7-Day Average 181,027

Calls: 139,560 (77%)

Puts: 41,467 (23%)

Current vs Prior 7-Day Avg -37.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.61% | 27.15%8.61% | 27.15%

Prior 10.83% | 34.42%10.83% | 34.42%

Current vs Prior -20.55% | -21.12%-20.55% | -21.12%

Prior 7-Day Avg 13.86% | 32.42%13.86% | 32.42%

Current vs 7-Day Avg -37.93% | -16.26%-37.93% | -16.26%

Prior 7-Day Eod 10.83% | 34.42%10.83% | 34.42%

Current vs 7-Day Eod -20.55% | -21.12%-20.55% | -21.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 65.79% | 31.24%

Calls: 39.47% | 7.94%

Puts: 92.11% | 54.55%

Prior 65.79% | 31.24%

Calls: 39.47% | 7.94%

Puts: 92.11% | 54.55%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 65.79% | 31.24%

Calls: 39.47% | 7.94%

Puts: 92.11% | 54.55%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (1,958 calls vs 488 puts). P/C ratio dropping 29% - 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 BEARISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 6 found (avg delta 0.76, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	1.45	1.85	$1.65	24.2%	11	0.93	3.2K
$6.00	Jul 17	0.30	0.95	$0.63	103.2%	44	0.92	--
$5.00	Aug 21	1.50	2.30	$1.90	42.1%	4	0.85	--
$6.00	Aug 21	1.20	1.60	$1.40	28.6%	24	0.71	1.2K
$7.00	Aug 21	0.70	0.95	$0.83	30.1%	465	0.54	6.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.35	0.50	$0.43	34.9%	35	0.64	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.1K, top 465)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 21	0.70	0.95	$0.83	30.1%	465	0.54	6.3K
$7.00	Jul 17	0.10	0.20	$0.15	66.7%	327	0.36	5.1K
$8.00	Aug 21	0.45	0.65	$0.55	36.4%	113	0.39	2.7K
$6.00	Jul 17	0.30	0.95	$0.63	103.2%	44	0.92	--
$6.00	Aug 21	1.20	1.60	$1.40	28.6%	24	0.71	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.35	0.50	$0.43	34.9%	35	0.64	1.3K
$6.00	Aug 21	0.35	0.80	$0.57	78.9%	32	0.30	602
$6.00	Jul 17	0.00	0.05	$0.03	166.7%	22	0.09	696
$5.00	Aug 21	0.15	0.35	$0.25	80.0%	22	0.16	407
$7.00	Aug 21	0.75	1.25	$1.00	50.0%	10	0.47	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 49.0%, max 117.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 21	256.0%	117.7%	117.5%	15	3.2K
$8.00	Jul 17	Aug 21	160.6%	111.9%	43.5%	119	9.5K
$7.00	Jul 17	Aug 21	133.8%	105.9%	26.4%	792	11.4K
$6.00	Jul 17	Aug 21	120.6%	114.1%	5.7%	68	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 21	256.0%	117.7%	117.5%	25	1.7K
$7.00	Jul 17	Aug 21	133.8%	105.9%	26.4%	45	1.3K
$6.00	Jul 17	Aug 21	120.6%	114.1%	5.7%	54	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 7.33, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$7.00	$8.00	Jul 17	$0.12	$0.88	$0.12	7.33	$7.12
$7.00	$8.00	Aug 21	$0.28	$0.72	$0.28	2.57	$7.28
$6.00	$7.00	Jul 17	$0.48	$0.52	$0.48	1.08	$6.48
$5.00	$6.00	Aug 21	$0.50	$0.50	$0.50	1.00	$5.50
$6.00	$7.00	Aug 21	$0.57	$0.43	$0.57	0.75	$6.57

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.32	$0.68	$0.32	2.13	$5.68
$7.00	$6.00	Jul 17	$0.40	$0.60	$0.40	1.50	$6.60
$7.00	$6.00	Aug 21	$0.43	$0.57	$0.43	1.33	$6.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.33, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$7.00	Aug 21	$0.57	$0.57	$0.43	1.33	$6.57
$5.00	$6.00	Aug 21	$0.50	$0.50	$0.50	1.00	$5.50
$6.00	$7.00	Jul 17	$0.48	$0.48	$0.52	0.92	$6.48
$7.00	$8.00	Aug 21	$0.28	$0.28	$0.72	0.39	$7.28
$7.00	$8.00	Jul 17	$0.12	$0.12	$0.88	0.14	$7.12

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$6.00	Aug 21	$0.43	$0.43	$0.57	0.75	$6.57
$7.00	$6.00	Jul 17	$0.40	$0.40	$0.60	0.67	$6.60
$6.00	$5.00	Aug 21	$0.32	$0.32	$0.68	0.47	$5.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.51, cheapest $0.22)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 17	Aug 21	$0.25	256.0%	117.7%
$8.00	Jul 17	Aug 21	$0.52	160.6%	111.9%
$7.00	Jul 17	Aug 21	$0.68	133.8%	105.9%
$6.00	Jul 17	Aug 21	$0.77	120.6%	114.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 17	Aug 21	$0.22	256.0%	117.7%
$6.00	Jul 17	Aug 21	$0.54	120.6%	114.1%
$7.00	Jul 17	Aug 21	$0.57	133.8%	105.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 8.61% of stock, avg 21.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Jul 17	$0.15	$0.43	$0.58	$6.42	$7.58	8.61%
$6.00	Jul 17	$0.63	$0.03	$0.66	$5.34	$6.66	9.79%
$5.00	Jul 17	$1.65	$0.03	$1.68	$3.32	$6.68	24.93%
$7.00	Aug 21	$0.83	$1.00	$1.83	$5.17	$8.83	27.15%
$6.00	Aug 21	$1.40	$0.57	$1.97	$4.03	$7.97	29.23%
$5.00	Aug 21	$1.90	$0.25	$2.15	$2.85	$7.15	31.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.89% of stock, avg 11.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$6.00	Jul 17	$0.03	$0.03	$0.06	$5.94	$8.06
$7.00	$6.00	Jul 17	$0.15	$0.03	$0.18	$5.82	$7.18
$8.00	$5.00	Aug 21	$0.55	$0.25	$0.80	$4.20	$8.80
$8.00	$6.00	Aug 21	$0.55	$0.57	$1.12	$4.88	$9.12
$8.00	$7.00	Aug 21	$0.55	$1.00	$1.55	$5.45	$9.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
5/6	7/8	Aug 21	$0.60	$0.40	1.50	$5.40	$7.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 8.09, cheapest $0.11)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$6.00	$7.00	$8.00	Aug 21	$0.29	$0.71	2.45
$6.00	$7.00	$8.00	Jul 17	$0.36	$0.64	1.78
$5.00	$6.00	$7.00	Jul 17	$0.54	$0.46	0.85

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$6.00	$7.00	Aug 21	$0.11	$0.89	8.09
$5.00	$6.00	$7.00	Jul 17	$0.40	$0.60	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.14, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 21	-$0.26	$0.74
$7.00	$8.00	1:2	Aug 21	-$0.27	$0.73
$5.00	$6.00	1:2	Aug 21	-$0.90	$0.10
$7.00	$8.00	1:2	Jul 17	$0.09	$0.91
$6.00	$7.00	1:2	Jul 17	$0.33	$0.67

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 21	-$0.14	$0.86
$6.00	$5.00	1:2	Aug 21	$0.07	$0.93
$7.00	$6.00	1:2	Jul 17	$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 10.39%, avg 6.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Aug 21	$0.70	0.54	3.9%	10.39%	14.24%	465	6.3K
$8.00	Aug 21	$0.45	0.39	18.7%	6.68%	25.37%	113	2.7K
$7.00	Jul 17	$0.10	0.36	3.9%	1.48%	5.34%	327	5.1K

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 1,958

Total Puts 488

Put/Call Ratio 0.25

Net Difference 1,470

Prior's Put/Call Breakdown

Total Calls 7,004

Total Puts 2,450

Put/Call Ratio 0.35

Net Difference 4,554

Prior 7-Day Put/Call Summary

Total Calls 48,212

Total Puts 13,850

Average Put/Call Ratio 0.28

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