ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.59 -1.55%

$14.58 (-0.07%)🌙

as of 09/30 11:36 PM

(9/29 18:05) ◀

Wednesday, September 30, 2026 (11:36pm)

▶ (10/1 18:03)

◀ 9/30 23:36 ▶

Option Volume

Detail

ℹ

Current (09/30) 2,958

Calls: 2,576 (87%)

Puts: 382 (13%)

Prior (09/29) 14,442

Calls: 9,581 (66%)

Puts: 4,861 (34%)

Current vs Prior -79.52%

Calls: -73.11% (Calls)

Puts: -92.14% (Puts)

Prior 7-Day Total 59,605

Calls: 47,728 (80%)

Puts: 11,877 (20%)

Prior 7-Day Average 8,515

Calls: 6,818 (80%)

Puts: 1,696 (20%)

Current vs Prior 7-Day Avg -65.26%

Calls: -62.22%

Puts: -77.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $879.2K

Calls: $784.9K (89%)

Puts: $94.3K (11%)

Prior (09/29) $2.65M

Calls: $2.41M (91%)

Puts: $241.7K (9%)

Current vs Prior -66.82%

Calls: -67.40%

Puts: -60.98%

Prior 7-Day Total $9.99M

Calls: $9.29M (93%)

Puts: $700.0K (7%)

Prior 7-Day Average $1.43M

Calls: $1.33M (93%)

Puts: $100.0K (7%)

Current vs Prior 7-Day Avg -38.41%

Calls: -40.87%

Puts: -5.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.15

Prior (09/29) 0.51

Current vs Prior -70.77%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -42.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 49,139

Calls: 38,592 (79%)

Puts: 10,547 (21%)

Prior (09/29) 160,719

Calls: 108,674 (68%)

Puts: 52,045 (32%)

Current vs Prior -69.43%

Prior 7-Day Total 1,088,062

Calls: 739,264 (68%)

Puts: 348,798 (32%)

Prior 7-Day Average 155,437

Calls: 105,609 (68%)

Puts: 49,828 (32%)

Current vs Prior 7-Day Avg -68.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 16.86% | 31.94%

Prior 17.95% | 28.07%

Current vs Prior -6.06% | +13.79%

Prior 7-Day Avg 15.87% | 27.37%

Current vs 7-Day Avg +6.23% | +16.70%

Prior 7-Day Eod 17.95% | 28.07%

Current vs 7-Day Eod -6.06% | +13.79%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.43% | 18.20%

Calls: 11.81% | 19.74%

Puts: 21.05% | 16.67%

Prior 16.43% | 18.20%

Calls: 11.81% | 19.74%

Puts: 21.05% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 84.85% | 23.58%

Calls: 55.26% | 18.40%

Puts: 114.44% | 28.76%

Current vs 7-Day Avg -80.64% | -22.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($784.9K) vs puts ($94.3K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (2,576 calls vs 382 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 -- 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. 2 found (avg $0.88, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.90	1.05	$0.98	15.3%	294	0.47	2.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	0.70	0.85	$0.77	19.5%	11	0.39	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.72, highest 0.93)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.50	4.20	$3.85	18.2%	52	0.93	683
$12.00	Oct 16	2.60	3.00	$2.80	14.3%	66	0.86	2.3K
$13.00	Oct 16	1.65	2.70	$2.17	48.4%	438	0.74	4.1K
$14.00	Oct 16	1.35	1.65	$1.50	20.0%	57	0.61	2.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.20	2.65	$1.92	75.5%	1	0.66	--
$15.00	Oct 16	1.10	1.85	$1.48	50.7%	81	0.52	260

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.2K, top 438)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.65	2.70	$2.17	48.4%	438	0.74	4.1K
$15.00	Oct 16	0.90	1.05	$0.98	15.3%	294	0.47	2.6K
$12.00	Oct 16	2.60	3.00	$2.80	14.3%	66	0.86	2.3K
$14.00	Oct 16	1.35	1.65	$1.50	20.0%	57	0.61	2.0K
$17.00	Oct 16	0.35	0.45	$0.40	25.0%	57	0.25	387

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.05	0.15	$0.10	100.0%	108	0.07	2.9K
$15.00	Oct 16	1.10	1.85	$1.48	50.7%	81	0.52	260
$14.00	Oct 16	0.70	0.85	$0.77	19.5%	11	0.39	73
$13.00	Oct 16	0.40	0.60	$0.50	40.0%	7	0.26	2.2K
$12.00	Oct 16	0.20	0.30	$0.25	40.0%	2	0.15	--

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. 9 found (best R:R 0.59, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$13.00	Oct 16	$0.63	$0.37	$0.63	86%	0.59	$12.63
$16.00	$17.00	Oct 16	$0.15	$0.85	$0.15	33%	5.67	$16.15
$14.00	$15.00	Oct 16	$0.52	$0.48	$0.52	61%	0.92	$14.52
$15.00	$16.00	Oct 16	$0.43	$0.57	$0.43	47%	1.33	$15.43
$17.00	$18.00	Oct 16	$0.25	$0.75	$0.25	25%	3.00	$17.25

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 16	$0.44	$0.56	$0.44	66%	1.27	$15.56
$14.00	$13.00	Oct 16	$0.27	$0.73	$0.27	39%	2.70	$13.73
$12.00	$11.00	Oct 16	$0.15	$0.85	$0.15	15%	5.67	$11.85
$13.00	$12.00	Oct 16	$0.25	$0.75	$0.25	26%	3.00	$12.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.33, avg 0.36)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 16	$0.25	$0.25	$0.75	75%	0.33	$17.25
$15.00	$16.00	Oct 16	$0.43	$0.43	$0.57	53%	0.75	$15.43
$16.00	$17.00	Oct 16	$0.15	$0.15	$0.85	67%	0.18	$16.15

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.00	Oct 16	$0.25	$0.25	$0.75	74%	0.33	$12.75
$12.00	$11.00	Oct 16	$0.15	$0.15	$0.85	85%	0.18	$11.85
$14.00	$13.00	Oct 16	$0.27	$0.27	$0.73	61%	0.37	$13.73

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 15.56% of stock, avg 16.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.50	$0.77	$2.27	$11.73	$16.27	15.56%
$15.00	Oct 16	$0.98	$1.48	$2.46	$12.54	$17.46	16.86%
$16.00	Oct 16	$0.55	$1.92	$2.47	$13.53	$18.47	16.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.71% of stock, avg 6.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$11.00	Oct 16	$0.15	$0.10	$0.25	$10.75	$18.25
$18.00	$12.00	Oct 16	$0.15	$0.25	$0.40	$11.60	$18.40
$17.00	$11.00	Oct 16	$0.40	$0.10	$0.50	$10.50	$17.50
$17.00	$12.00	Oct 16	$0.40	$0.25	$0.65	$11.35	$17.65
$18.00	$13.00	Oct 16	$0.15	$0.50	$0.65	$12.35	$18.65
$16.00	$11.00	Oct 16	$0.55	$0.10	$0.65	$10.35	$16.65
$17.00	$13.00	Oct 16	$0.40	$0.50	$0.90	$12.10	$17.90
$16.00	$12.00	Oct 16	$0.55	$0.25	$0.80	$11.20	$16.80
$16.00	$13.00	Oct 16	$0.55	$0.50	$1.05	$11.95	$17.05
$18.00	$14.00	Oct 16	$0.15	$0.77	$0.92	$13.08	$18.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.67, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	17/18	Oct 16	$0.40	$0.60	60%	0.67	$11.60	$17.40
12/13	17/18	Oct 16	$0.50	$0.50	50%	1.00	$12.50	$17.50
11/12	16/17	Oct 16	$0.30	$0.70	52%	0.43	$11.70	$16.30
12/13	16/17	Oct 16	$0.40	$0.60	41%	0.67	$12.60	$16.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.11, cheapest $0.09)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.09	$0.91	28%	10.11
$13.00	$14.00	$15.00	Oct 16	$0.15	$0.85	27%	5.67
$15.00	$16.00	$17.00	Oct 16	$0.28	$0.72	22%	2.57
$11.00	$12.00	$13.00	Oct 16	$0.42	$0.58	19%	1.38

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	19%	9.00
$13.00	$14.00	$15.00	Oct 16	$0.44	$0.56	26%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.06, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 16	-$0.12	$0.88
$14.00	$15.00	1:2	Oct 16	-$0.46	$0.54
$16.00	$17.00	1:2	Oct 16	-$0.25	$0.75
$13.00	$14.00	1:2	Oct 16	-$0.83	$0.17
$17.00	$18.00	1:2	Oct 16	$0.10	$0.90

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 16	-$0.06	$0.94
$13.00	$12.00	1:2	Oct 16	$0.00	$1.00
$14.00	$13.00	1:2	Oct 16	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.17%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.90	0.47	2.8%	6.17%	8.98%	294	2.6K
$17.00	Oct 16	$0.35	0.25	16.5%	2.40%	18.92%	57	387
$16.00	Oct 16	$0.35	0.33	9.7%	2.40%	12.06%	24	819

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 2,576

Total Puts 382

Put/Call Ratio 0.15

Net Difference 2,194

Prior's Put/Call Breakdown

Total Calls 9,581

Total Puts 4,861

Put/Call Ratio 0.51

Net Difference 4,720

Prior 7-Day Put/Call Summary

Total Calls 47,728

Total Puts 11,877

Average Put/Call Ratio 0.26

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