ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$5.69 +5.57%

$5.75 (+1.05%)🌙

as of 07/30 06:13 PM

(7/29 18:14) ◀

Thursday, July 30, 2026 (6:13pm)

▶ (7/31 18:08)

◀ 7/30 18:13 ▶

Option Volume

Detail

ℹ

Current (07/30) 2,449

Calls: 2,322 (95%)

Puts: 127 (5%)

Prior (07/29) 2,312

Calls: 2,142 (93%)

Puts: 170 (7%)

Current vs Prior +5.93%

Calls: +8.40% (Calls)

Puts: -25.29% (Puts)

Prior 7-Day Total 22,625

Calls: 17,308 (76%)

Puts: 5,317 (24%)

Prior 7-Day Average 3,232

Calls: 2,472 (76%)

Puts: 759 (24%)

Current vs Prior 7-Day Avg -24.23%

Calls: -6.09%

Puts: -83.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30) $258.7K

Calls: $243.5K (94%)

Puts: $15.2K (6%)

Prior (07/29) $236.6K

Calls: $222.4K (94%)

Puts: $14.2K (6%)

Current vs Prior +9.36%

Calls: +9.52%

Puts: +6.83%

Prior 7-Day Total $2.23M

Calls: $1.63M (73%)

Puts: $601.5K (27%)

Prior 7-Day Average $318.2K

Calls: $232.2K (73%)

Puts: $85.9K (27%)

Current vs Prior 7-Day Avg -18.68%

Calls: +4.87%

Puts: -82.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30) 0.05

Prior (07/29) 0.08

Current vs Prior -31.09%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -80.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30) 88,330

Calls: 76,644 (87%)

Puts: 11,686 (13%)

Prior (07/29) 99,516

Calls: 87,519 (88%)

Puts: 11,997 (12%)

Current vs Prior -11.24%

Prior 7-Day Total 793,647

Calls: 632,494 (80%)

Puts: 161,153 (20%)

Prior 7-Day Average 113,378

Calls: 90,356 (80%)

Puts: 23,021 (20%)

Current vs Prior 7-Day Avg -22.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 19.86% | 30.76%

Prior 20.41% | 37.29%

Current vs Prior -2.69% | -17.53%

Prior 7-Day Avg 22.47% | 33.31%

Current vs 7-Day Avg -11.62% | -7.67%

Prior 7-Day Eod 20.41% | 37.29%

Current vs 7-Day Eod -2.69% | -17.53%

Sentiment BULLISH

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

Strong bullish conviction with 94% of dollar volume in calls ($243.5K) vs puts ($15.2K). Extreme bullish P/C ratio of 0.05 - heavy call buying (2,322 calls vs 127 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (76,644 calls vs 11,686 puts) suggests bullish 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 -- 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. 3 found (avg delta 0.68, highest 0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.85	1.10	$0.98	25.5%	111	0.75	97

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Aug 21	1.20	1.90	$1.55	45.2%	2	0.74	355
$6.00	Aug 21	0.55	0.85	$0.70	42.9%	13	0.54	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 595, top 399)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.35	0.50	$0.43	34.9%	399	0.47	4.0K
$5.00	Aug 21	0.85	1.10	$0.98	25.5%	111	0.75	97
$7.00	Aug 21	0.15	0.25	$0.20	50.0%	56	0.26	6.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.15	0.35	$0.25	80.0%	14	0.26	3.1K
$6.00	Aug 21	0.55	0.85	$0.70	42.9%	13	0.54	1.3K
$7.00	Aug 21	1.20	1.90	$1.55	45.2%	2	0.74	355

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 3.35, avg 1.80)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$7.00	Aug 21	$0.23	$0.77	$0.23	3.35	$6.23
$5.00	$6.00	Aug 21	$0.55	$0.45	$0.55	0.82	$5.55

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$5.00	Aug 21	$0.45	$0.55	$0.45	1.22	$5.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 5.67, avg 2.00)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$6.00	Aug 21	$0.55	$0.55	$0.45	1.22	$5.55
$6.00	$7.00	Aug 21	$0.23	$0.23	$0.77	0.30	$6.23

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$7.00	$6.00	Aug 21	$0.85	$0.85	$0.15	5.67	$6.15
$6.00	$5.00	Aug 21	$0.45	$0.45	$0.55	0.82	$5.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 19.86% of stock, avg 24.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Aug 21	$0.43	$0.70	$1.13	$4.87	$7.13	19.86%
$5.00	Aug 21	$0.98	$0.25	$1.23	$3.77	$6.23	21.62%
$7.00	Aug 21	$0.20	$1.55	$1.75	$5.25	$8.75	30.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 7.91% of stock, avg 9.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7.00	$5.00	Aug 21	$0.20	$0.25	$0.45	$4.55	$7.45
$6.00	$5.00	Aug 21	$0.43	$0.25	$0.68	$4.32	$6.68

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.13, cheapest $0.32)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$6.00	$7.00	Aug 21	$0.32	$0.68	2.13

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$6.00	$7.00	Aug 21	$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. 3 found (best net $0.12, -- credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 21	$0.12	$0.88

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 21	$0.15	$0.85
$6.00	$5.00	1:2	Aug 21	$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.15%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 21	$0.35	0.47	5.5%	6.15%	11.60%	399	4.0K
$7.00	Aug 21	$0.15	0.26	23.0%	2.64%	25.66%	56	6.1K

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 2,322

Total Puts 127

Put/Call Ratio 0.05

Net Difference 2,195

Prior's Put/Call Breakdown

Total Calls 2,142

Total Puts 170

Put/Call Ratio 0.08

Net Difference 1,972

Prior 7-Day Put/Call Summary

Total Calls 17,308

Total Puts 5,317

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