ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.43 +3.66%

(9/29 09:55) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 10:05)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 2,194

Calls: 1,980 (90%)

Puts: 214 (10%)

Prior (08/10) 13,463

Calls: 12,723 (95%)

Puts: 740 (5%)

Current vs Prior -83.70%

Calls: -84.44% (Calls)

Puts: -71.08% (Puts)

Prior 7-Day Total 86,434

Calls: 66,463 (77%)

Puts: 19,971 (23%)

Prior 7-Day Average 12,347

Calls: 9,494 (77%)

Puts: 2,853 (23%)

Current vs Prior 7-Day Avg -82.23%

Calls: -79.15%

Puts: -92.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $589.3K

Calls: $576.3K (98%)

Puts: $13.0K (2%)

Prior (08/10) $2.37M

Calls: $2.36M (99%)

Puts: $15.9K (1%)

Current vs Prior -75.17%

Calls: -75.55%

Puts: -17.90%

Prior 7-Day Total $11.34M

Calls: $9.77M (86%)

Puts: $1.57M (14%)

Prior 7-Day Average $1.62M

Calls: $1.40M (86%)

Puts: $224.2K (14%)

Current vs Prior 7-Day Avg -63.63%

Calls: -58.72%

Puts: -94.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.11

Prior (08/10) 0.06

Current vs Prior +85.83%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -63.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 160,719

Calls: 108,674 (68%)

Puts: 52,045 (32%)

Prior (08/10) 152,281

Calls: 110,155 (72%)

Puts: 42,126 (28%)

Current vs Prior +5.54%

Prior 7-Day Total 917,321

Calls: 656,532 (72%)

Puts: 260,789 (28%)

Prior 7-Day Average 131,045

Calls: 93,790 (72%)

Puts: 37,255 (28%)

Current vs Prior 7-Day Avg +22.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 15.94% | 28.27%

Prior 4.56% | 18.85%

Current vs Prior +249.83% | +49.97%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -13.04% | +5.16%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +249.83% | +49.97%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.25% | 36.80%

Calls: 14.29% | 27.90%

Puts: 22.22% | 45.71%

Prior 96.25% | 24.48%

Calls: 62.50% | 18.18%

Puts: 130.00% | 30.77%

Current vs Prior -81.04% | +50.33%

Prior 7-Day Avg 35.53% | 25.56%

Calls: 22.34% | 16.42%

Puts: 48.71% | 34.69%

Current vs 7-Day Avg -48.63% | +44.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($576.3K) vs puts ($13.0K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (1,980 calls vs 214 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 1 of results (avg 5.4%, best 5.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	125	0.47	2.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	125	0.47	2.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.25	0.30	$0.28	17.9%	13	0.16	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.73, highest 0.92)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.40	4.00	$3.70	16.2%	69	0.92	755
$12.00	Oct 16	2.65	2.95	$2.80	10.7%	265	0.84	2.5K
$13.00	Oct 16	1.90	2.10	$2.00	10.0%	38	0.74	4.1K
$14.00	Oct 16	1.30	1.50	$1.40	14.3%	41	0.61	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.20	1.65	$1.42	31.7%	--	0.53	90

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 895, top 265)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.95	$2.80	10.7%	265	0.84	2.5K
$17.00	Oct 16	0.35	0.50	$0.43	34.9%	137	0.26	259
$15.00	Oct 16	0.90	0.95	$0.93	5.4%	125	0.47	2.7K
$11.00	Oct 16	3.40	4.00	$3.70	16.2%	69	0.92	755
$16.00	Oct 16	0.55	0.70	$0.63	23.8%	47	0.35	746

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.10	0.15	$0.13	38.5%	81	0.08	3.6K
$13.00	Oct 16	0.45	0.60	$0.53	28.3%	42	0.27	2.1K
$14.00	Oct 16	0.80	1.00	$0.90	22.2%	36	0.40	16
$12.00	Oct 16	0.25	0.30	$0.28	17.9%	13	0.16	1.5K

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 2.33, avg 2.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.30	$0.70	$0.30	47%	2.33	$15.30
$13.00	$14.00	Oct 16	$0.60	$0.40	$0.60	74%	0.67	$13.60
$16.00	$17.00	Oct 16	$0.20	$0.80	$0.20	35%	4.00	$16.20
$14.00	$15.00	Oct 16	$0.47	$0.53	$0.47	61%	1.13	$14.47
$17.00	$18.00	Oct 16	$0.18	$0.82	$0.18	26%	4.56	$17.18

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Oct 16	$0.52	$0.48	$0.52	53%	0.92	$14.48
$12.00	$11.00	Oct 16	$0.15	$0.85	$0.15	16%	5.67	$11.85
$14.00	$13.00	Oct 16	$0.37	$0.63	$0.37	40%	1.70	$13.63
$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 0.33)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 16	$0.18	$0.18	$0.82	74%	0.22	$17.18
$16.00	$17.00	Oct 16	$0.20	$0.20	$0.80	65%	0.25	$16.20
$15.00	$16.00	Oct 16	$0.30	$0.30	$0.70	53%	0.43	$15.30

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	84%	0.18	$11.85
$14.00	$13.00	Oct 16	$0.37	$0.37	$0.63	60%	0.59	$13.63

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 15.94% of stock, avg 16.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.40	$0.90	$2.30	$11.70	$16.30	15.94%
$15.00	Oct 16	$0.93	$1.42	$2.35	$12.65	$17.35	16.29%
$13.00	Oct 16	$2.00	$0.53	$2.53	$10.47	$15.53	17.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.63% of stock, avg 7.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$11.00	Oct 16	$0.25	$0.13	$0.38	$10.62	$18.38
$18.00	$12.00	Oct 16	$0.25	$0.28	$0.53	$11.47	$18.53
$17.00	$11.00	Oct 16	$0.43	$0.13	$0.56	$10.44	$17.56
$17.00	$12.00	Oct 16	$0.43	$0.28	$0.71	$11.29	$17.71
$18.00	$13.00	Oct 16	$0.25	$0.53	$0.78	$12.22	$18.78
$17.00	$13.00	Oct 16	$0.43	$0.53	$0.96	$12.04	$17.96
$16.00	$11.00	Oct 16	$0.63	$0.13	$0.76	$10.24	$16.76
$16.00	$12.00	Oct 16	$0.63	$0.28	$0.91	$11.09	$16.91
$16.00	$13.00	Oct 16	$0.63	$0.53	$1.16	$11.84	$17.16
$18.00	$14.00	Oct 16	$0.25	$0.90	$1.15	$12.85	$19.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.49, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	17/18	Oct 16	$0.33	$0.67	59%	0.49	$11.67	$17.33
12/13	17/18	Oct 16	$0.43	$0.57	48%	0.75	$12.57	$17.43
11/12	16/17	Oct 16	$0.35	$0.65	49%	0.54	$11.65	$16.35
12/13	16/17	Oct 16	$0.45	$0.55	38%	0.82	$12.55	$16.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.69, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.13	$0.87	27%	6.69
$15.00	$16.00	$17.00	Oct 16	$0.10	$0.90	22%	9.00
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	18%	9.00
$14.00	$15.00	$16.00	Oct 16	$0.17	$0.83	26%	4.88
$12.00	$13.00	$14.00	Oct 16	$0.20	$0.80	24%	4.00

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.12	$0.88	24%	7.33
$13.00	$14.00	$15.00	Oct 16	$0.15	$0.85	27%	5.67
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	18%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.16, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$18.00	1:2	Oct 16	-$0.07	$0.93
$14.00	$15.00	1:2	Oct 16	-$0.46	$0.54
$15.00	$16.00	1:2	Oct 16	-$0.33	$0.67
$16.00	$17.00	1:2	Oct 16	-$0.23	$0.77
$13.00	$14.00	1:2	Oct 16	-$0.80	$0.20

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Oct 16	-$0.16	$0.84
$15.00	$14.00	1:2	Oct 16	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.24%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.90	0.47	4.0%	6.24%	10.19%	125	2.7K
$16.00	Oct 16	$0.55	0.35	10.9%	3.81%	14.69%	47	746
$17.00	Oct 16	$0.35	0.26	17.8%	2.43%	20.24%	137	259
$18.00	Oct 16	$0.20	0.17	24.7%	1.39%	26.13%	1	599

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 1,980

Total Puts 214

Put/Call Ratio 0.11

Net Difference 1,766

Prior's Put/Call Breakdown

Total Calls 12,723

Total Puts 740

Put/Call Ratio 0.06

Net Difference 11,983

Prior 7-Day Put/Call Summary

Total Calls 66,463

Total Puts 19,971

Average Put/Call Ratio 0.30

Ratio Trend Rising

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