ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.45 +3.81%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (10:05am)

▶ (9/29 10:10)

◀ 9/29 10:05 ▶

Option Volume

Detail

ℹ

Current (09/29 10:05am) 2,739

Calls: 2,511 (92%)

Puts: 228 (8%)

Prior (08/10) 15,045

Calls: 13,795 (92%)

Puts: 1,250 (8%)

Current vs Prior -81.79%

Calls: -81.80% (Calls)

Puts: -81.76% (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 -77.82%

Calls: -73.55%

Puts: -92.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:05am) $721.7K

Calls: $707.9K (98%)

Puts: $13.8K (2%)

Prior (08/10) $2.66M

Calls: $2.64M (99%)

Puts: $26.3K (1%)

Current vs Prior -72.90%

Calls: -73.15%

Puts: -47.56%

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 -55.46%

Calls: -49.29%

Puts: -93.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:05am) 0.09

Prior (08/10) 0.09

Current vs Prior +0.21%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -69.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:05am) 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 16.12% | 28.24%

Prior 4.56% | 18.85%

Current vs Prior +253.91% | +49.76%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -12.03% | +5.01%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +253.91% | +49.76%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.21% | 36.80%

Calls: 14.29% | 27.90%

Puts: 16.13% | 45.71%

Prior 96.25% | 24.48%

Calls: 62.50% | 18.18%

Puts: 130.00% | 30.77%

Current vs Prior -84.20% | +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 -57.19% | +44.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($707.9K) vs puts ($13.8K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (2,511 calls vs 228 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
10:05	BULLISH	BULLISH	BULLISH
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 9.0%, best 9.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.90	$2.78	9.0%	275	0.83	2.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	0.55	0.65	$0.60	16.7%	68	0.34	746
$15.00	Oct 16	0.90	1.00	$0.95	10.5%	125	0.47	2.7K

PUTS (2)

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
$14.00	Oct 16	0.85	1.00	$0.93	16.1%	40	0.40	16

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.72, highest 0.90)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.40	4.00	$3.70	16.2%	69	0.90	755
$12.00	Oct 16	2.65	2.90	$2.78	9.0%	275	0.83	2.5K
$13.00	Oct 16	1.90	2.10	$2.00	10.0%	38	0.73	4.1K
$14.00	Oct 16	1.30	1.50	$1.40	14.3%	49	0.60	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%	--	0.54	90

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 947, top 275)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.90	$2.78	9.0%	275	0.83	2.5K
$17.00	Oct 16	0.35	0.50	$0.43	34.9%	137	0.25	259
$15.00	Oct 16	0.90	1.00	$0.95	10.5%	125	0.47	2.7K
$11.00	Oct 16	3.40	4.00	$3.70	16.2%	69	0.90	755
$16.00	Oct 16	0.55	0.65	$0.60	16.7%	68	0.34	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	0.85	1.00	$0.93	16.1%	40	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 4.88, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Oct 16	$0.17	$0.83	$0.17	34%	4.88	$16.17
$13.00	$14.00	Oct 16	$0.60	$0.40	$0.60	73%	0.67	$13.60
$14.00	$15.00	Oct 16	$0.45	$0.55	$0.45	60%	1.22	$14.45
$15.00	$16.00	Oct 16	$0.35	$0.65	$0.35	46%	1.86	$15.35
$17.00	$18.00	Oct 16	$0.18	$0.82	$0.18	25%	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	$0.49	$0.51	$0.49	54%	1.04	$14.51
$12.00	$11.00	Oct 16	$0.15	$0.85	$0.15	16%	5.67	$11.85
$13.00	$12.00	Oct 16	$0.25	$0.75	$0.25	27%	3.00	$12.75
$14.00	$13.00	Oct 16	$0.40	$0.60	$0.40	40%	1.50	$13.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.67, avg 0.36)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Oct 16	$0.18	$0.18	$0.82	75%	0.22	$17.18
$15.00	$16.00	Oct 16	$0.35	$0.35	$0.65	54%	0.54	$15.35
$16.00	$17.00	Oct 16	$0.17	$0.17	$0.83	66%	0.20	$16.17

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Oct 16	$0.40	$0.40	$0.60	60%	0.67	$13.60
$13.00	$12.00	Oct 16	$0.25	$0.25	$0.75	73%	0.33	$12.75
$12.00	$11.00	Oct 16	$0.15	$0.15	$0.85	84%	0.18	$11.85

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. 2 found (cheapest 16.12% of stock, avg 16.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.40	$0.93	$2.33	$11.67	$16.33	16.12%
$15.00	Oct 16	$0.95	$1.42	$2.37	$12.63	$17.37	16.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.63% of stock, avg 7.09%)

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	$0.60	$0.13	$0.73	$10.27	$16.73
$16.00	$12.00	Oct 16	$0.60	$0.28	$0.88	$11.12	$16.88
$16.00	$13.00	Oct 16	$0.60	$0.53	$1.13	$11.87	$17.13
$18.00	$14.00	Oct 16	$0.25	$0.93	$1.18	$12.82	$19.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.49, avg credit $0.38)

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	$0.32	$0.68	50%	0.47	$11.68	$16.32
12/13	16/17	Oct 16	$0.42	$0.58	39%	0.72	$12.58	$16.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.10	$0.90	26%	9.00
$13.00	$14.00	$15.00	Oct 16	$0.15	$0.85	26%	5.67
$12.00	$13.00	$14.00	Oct 16	$0.18	$0.82	24%	4.56
$11.00	$12.00	$13.00	Oct 16	$0.14	$0.86	17%	6.14
$15.00	$16.00	$17.00	Oct 16	$0.18	$0.82	21%	4.56

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.09	$0.91	27%	10.11
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	19%	9.00
$12.00	$13.00	$14.00	Oct 16	$0.15	$0.85	24%	5.67

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 $-0.13, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 16	-$0.25	$0.75
$17.00	$18.00	1:2	Oct 16	-$0.07	$0.93
$14.00	$15.00	1:2	Oct 16	-$0.50	$0.50
$16.00	$17.00	1:2	Oct 16	-$0.26	$0.74
$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	-$0.13	$0.87
$15.00	$14.00	1:2	Oct 16	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.23%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.90	0.47	3.8%	6.23%	10.03%	125	2.7K
$16.00	Oct 16	$0.55	0.34	10.7%	3.81%	14.53%	68	746
$17.00	Oct 16	$0.35	0.25	17.6%	2.42%	20.07%	137	259
$18.00	Oct 16	$0.20	0.17	24.6%	1.38%	25.95%	10	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 2,511

Total Puts 228

Put/Call Ratio 0.09

Net Difference 2,283

Prior's Put/Call Breakdown

Total Calls 13,795

Total Puts 1,250

Put/Call Ratio 0.09

Net Difference 12,545

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