ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.49 +4.09%

(9/29 10:15) ◀

Tuesday, September 29, 2026 (10:20am)

▶ (9/29 10:25)

◀ 9/29 10:20 ▶

Option Volume

Detail

ℹ

Current (09/29 10:20am) 5,110

Calls: 4,856 (95%)

Puts: 254 (5%)

Prior (08/10) 17,860

Calls: 16,360 (92%)

Puts: 1,500 (8%)

Current vs Prior -71.39%

Calls: -70.32% (Calls)

Puts: -83.07% (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 -58.62%

Calls: -48.86%

Puts: -91.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:20am) $1.08M

Calls: $1.06M (99%)

Puts: $14.7K (1%)

Prior (08/10) $2.98M

Calls: $2.93M (98%)

Puts: $48.2K (2%)

Current vs Prior -63.84%

Calls: -63.74%

Puts: -69.50%

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 -33.58%

Calls: -23.96%

Puts: -93.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:20am) 0.05

Prior (08/10) 0.09

Current vs Prior -42.95%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -82.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:20am) 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 16.08% | 27.95%

Prior 4.56% | 18.85%

Current vs Prior +252.93% | +48.25%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -12.27% | +3.95%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +252.93% | +48.25%

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 ($1.06M) vs puts ($14.7K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (4,856 calls vs 254 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 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%	478	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. 2 found (avg $0.59, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	141	0.46	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 0.91)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.40	3.80	$3.60	11.1%	69	0.91	755
$12.00	Oct 16	2.65	2.90	$2.78	9.0%	478	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	1.45	$1.38	10.9%	151	0.59	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.35	1.65	$1.50	20.0%	--	0.54	90

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 1.3K, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.65	2.90	$2.78	9.0%	478	0.84	2.5K
$17.00	Oct 16	0.30	0.50	$0.40	50.0%	157	0.24	259
$14.00	Oct 16	1.30	1.45	$1.38	10.9%	151	0.59	2.0K
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	141	0.46	2.7K
$11.00	Oct 16	3.40	3.80	$3.60	11.1%	69	0.91	755

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	0.55	$0.50	20.0%	43	0.27	2.1K
$14.00	Oct 16	0.85	1.05	$0.95	21.1%	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	33%	4.88	$16.17
$13.00	$14.00	Oct 16	$0.62	$0.38	$0.62	74%	0.61	$13.62
$15.00	$16.00	Oct 16	$0.33	$0.67	$0.33	46%	2.03	$15.33
$14.00	$15.00	Oct 16	$0.48	$0.52	$0.48	60%	1.08	$14.48
$17.00	$18.00	Oct 16	$0.18	$0.82	$0.18	24%	4.56	$17.18

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.00	Oct 16	$0.22	$0.78	$0.22	26%	3.55	$12.78
$12.00	$11.00	Oct 16	$0.15	$0.85	$0.15	16%	5.67	$11.85
$15.00	$14.00	Oct 16	$0.55	$0.45	$0.55	54%	0.82	$14.45
$14.00	$13.00	Oct 16	$0.45	$0.55	$0.45	40%	1.22	$13.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.82, 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	76%	0.22	$17.18
$15.00	$16.00	Oct 16	$0.33	$0.33	$0.67	54%	0.49	$15.33
$16.00	$17.00	Oct 16	$0.17	$0.17	$0.83	67%	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	$0.45	$0.45	$0.55	60%	0.82	$13.55
$12.00	$11.00	Oct 16	$0.15	$0.15	$0.85	84%	0.18	$11.85
$13.00	$12.00	Oct 16	$0.22	$0.22	$0.78	74%	0.28	$12.78

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 16.08% of stock, avg 16.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.38	$0.95	$2.33	$11.67	$16.33	16.08%
$15.00	Oct 16	$0.90	$1.50	$2.40	$12.60	$17.40	16.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.42% of stock, avg 6.82%)

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	$0.50	$0.72	$12.28	$18.72
$17.00	$13.00	Oct 16	$0.40	$0.50	$0.90	$12.10	$17.90
$16.00	$11.00	Oct 16	$0.57	$0.13	$0.70	$10.30	$16.70
$16.00	$12.00	Oct 16	$0.57	$0.28	$0.85	$11.15	$16.85
$16.00	$13.00	Oct 16	$0.57	$0.50	$1.07	$11.93	$17.07
$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 $0.36)

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	60%	0.49	$11.67	$17.33
12/13	17/18	Oct 16	$0.40	$0.60	49%	0.67	$12.60	$17.40
11/12	16/17	Oct 16	$0.32	$0.68	51%	0.47	$11.68	$16.32
12/13	16/17	Oct 16	$0.39	$0.61	40%	0.64	$12.61	$16.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.07)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.14	$0.86	28%	6.14
$14.00	$15.00	$16.00	Oct 16	$0.15	$0.85	26%	5.67
$12.00	$13.00	$14.00	Oct 16	$0.16	$0.84	25%	5.25
$15.00	$16.00	$17.00	Oct 16	$0.16	$0.84	21%	5.25

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.10	$0.90	27%	9.00
$11.00	$12.00	$13.00	Oct 16	$0.07	$0.93	18%	13.29
$12.00	$13.00	$14.00	Oct 16	$0.23	$0.77	24%	3.35

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 $-0.05, 7 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 16	-$0.24	$0.76
$14.00	$15.00	1:2	Oct 16	-$0.42	$0.58
$16.00	$17.00	1:2	Oct 16	-$0.23	$0.77
$13.00	$14.00	1:2	Oct 16	-$0.76	$0.24

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Oct 16	-$0.05	$0.95
$13.00	$12.00	1:2	Oct 16	-$0.06	$0.94
$15.00	$14.00	1:2	Oct 16	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.87%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.85	0.46	3.5%	5.87%	9.39%	141	2.7K
$16.00	Oct 16	$0.50	0.33	10.4%	3.45%	13.87%	68	746
$17.00	Oct 16	$0.30	0.24	17.3%	2.07%	19.39%	157	259
$18.00	Oct 16	$0.15	0.16	24.2%	1.04%	25.26%	15	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 4,856

Total Puts 254

Put/Call Ratio 0.05

Net Difference 4,602

Prior's Put/Call Breakdown

Total Calls 16,360

Total Puts 1,500

Put/Call Ratio 0.09

Net Difference 14,860

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