ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.39 +3.34%

(9/29 10:05) ◀

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

▶ (9/29 10:15)

◀ 9/29 10:10 ▶

Option Volume

Detail

ℹ

Current (09/29 10:10am) 4,661

Calls: 4,413 (95%)

Puts: 248 (5%)

Prior (08/10) 15,961

Calls: 14,620 (92%)

Puts: 1,341 (8%)

Current vs Prior -70.80%

Calls: -69.82% (Calls)

Puts: -81.51% (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 -62.25%

Calls: -53.52%

Puts: -91.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:10am) $979.3K

Calls: $964.7K (99%)

Puts: $14.6K (1%)

Prior (08/10) $2.63M

Calls: $2.60M (99%)

Puts: $36.1K (1%)

Current vs Prior -62.83%

Calls: -62.88%

Puts: -59.62%

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 -39.56%

Calls: -30.90%

Puts: -93.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:10am) 0.06

Prior (08/10) 0.09

Current vs Prior -38.73%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -81.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:10am) 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 16.19% | 28.14%

Prior 4.56% | 18.85%

Current vs Prior +255.38% | +49.28%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -11.66% | +4.67%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +255.38% | +49.28%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.96% | 24.48%

Calls: 10.87% | 26.09%

Puts: 21.05% | 22.86%

Prior 96.25% | 24.48%

Calls: 62.50% | 18.18%

Puts: 130.00% | 30.77%

Current vs Prior -83.42% | +0.00%

Prior 7-Day Avg 35.53% | 25.56%

Calls: 22.34% | 16.42%

Puts: 48.71% | 34.69%

Current vs 7-Day Avg -55.07% | -4.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($964.7K) vs puts ($14.6K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (4,413 calls vs 248 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
10:10	BULLISH	BULLISH	BULLISH
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 1.9%, best 1.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.70	$2.68	1.9%	278	0.84	2.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, 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	0.80	0.95	$0.88	17.0%	138	0.45	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 0.72, highest 0.92)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.40	3.80	$3.60	11.1%	69	0.92	755
$12.00	Oct 16	2.65	2.70	$2.68	1.9%	278	0.84	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	1.45	$1.38	10.9%	51	0.59	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.30	1.65	$1.48	23.6%	--	0.55	90

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 966, top 278)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.70	$2.68	1.9%	278	0.84	2.5K
$15.00	Oct 16	0.80	0.95	$0.88	17.0%	138	0.45	2.7K
$17.00	Oct 16	0.30	0.50	$0.40	50.0%	137	0.25	259
$11.00	Oct 16	3.40	3.80	$3.60	11.1%	69	0.92	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%	43	0.27	2.1K
$14.00	Oct 16	0.85	1.05	$0.95	21.1%	40	0.41	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 2.57, avg 2.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.28	$0.72	$0.28	45%	2.57	$15.28
$16.00	$17.00	Oct 16	$0.20	$0.80	$0.20	34%	4.00	$16.20
$13.00	$14.00	Oct 16	$0.62	$0.38	$0.62	73%	0.61	$13.62
$14.00	$15.00	Oct 16	$0.50	$0.50	$0.50	59%	1.00	$14.50
$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	$0.53	$0.47	$0.53	55%	0.89	$14.47
$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	$0.42	$0.58	$0.42	41%	1.38	$13.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.72, avg 0.35)

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
$16.00	$17.00	Oct 16	$0.20	$0.20	$0.80	66%	0.25	$16.20
$15.00	$16.00	Oct 16	$0.28	$0.28	$0.72	55%	0.39	$15.28

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Oct 16	$0.42	$0.42	$0.58	59%	0.72	$13.58
$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. 3 found (cheapest 16.19% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.38	$0.95	$2.33	$11.67	$16.33	16.19%
$15.00	Oct 16	$0.88	$1.48	$2.36	$12.64	$17.36	16.40%
$13.00	Oct 16	$2.00	$0.53	$2.53	$10.47	$15.53	17.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.43% of stock, avg 6.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$11.00	Oct 16	$0.22	$0.13	$0.35	$10.65	$18.35
$18.00	$12.00	Oct 16	$0.22	$0.28	$0.50	$11.50	$18.50
$17.00	$11.00	Oct 16	$0.40	$0.13	$0.53	$10.47	$17.53
$17.00	$12.00	Oct 16	$0.40	$0.28	$0.68	$11.32	$17.68
$18.00	$13.00	Oct 16	$0.22	$0.53	$0.75	$12.25	$18.75
$17.00	$13.00	Oct 16	$0.40	$0.53	$0.93	$12.07	$17.93
$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	$0.22	$0.95	$1.17	$12.83	$19.17

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	50%	0.54	$11.65	$16.35
12/13	16/17	Oct 16	$0.45	$0.55	39%	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 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.06	$0.94	25%	15.67
$13.00	$14.00	$15.00	Oct 16	$0.12	$0.88	28%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.08	$0.92	21%	11.50
$14.00	$15.00	$16.00	Oct 16	$0.22	$0.78	25%	3.55
$11.00	$12.00	$13.00	Oct 16	$0.24	$0.76	19%	3.17

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.11	$0.89	27%	8.09
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	19%	9.00
$12.00	$13.00	$14.00	Oct 16	$0.17	$0.83	25%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.11, 6 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.38	$0.62
$16.00	$17.00	1:2	Oct 16	-$0.20	$0.80
$15.00	$16.00	1:2	Oct 16	-$0.32	$0.68
$13.00	$14.00	1:2	Oct 16	-$0.76	$0.24

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Oct 16	-$0.11	$0.89
$15.00	$14.00	1:2	Oct 16	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.82%, avg 3.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Oct 16	$0.55	0.34	11.2%	3.82%	15.01%	68	746
$15.00	Oct 16	$0.80	0.45	4.2%	5.56%	9.80%	138	2.7K
$17.00	Oct 16	$0.30	0.25	18.1%	2.08%	20.22%	137	259
$18.00	Oct 16	$0.15	0.16	25.1%	1.04%	26.13%	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 4,413

Total Puts 248

Put/Call Ratio 0.06

Net Difference 4,165

Prior's Put/Call Breakdown

Total Calls 14,620

Total Puts 1,341

Put/Call Ratio 0.09

Net Difference 13,279

Prior 7-Day Put/Call Summary

Total Calls 66,463

Total Puts 19,971

Average Put/Call Ratio 0.30

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