ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.41 +3.48%

(9/29 10:25) ◀

Tuesday, September 29, 2026 (10:30am)

▶ (9/29 10:35)

◀ 9/29 10:30 ▶

Option Volume

Detail

ℹ

Current (09/29 10:30am) 5,512

Calls: 5,242 (95%)

Puts: 270 (5%)

Prior (08/10) 18,733

Calls: 17,037 (91%)

Puts: 1,696 (9%)

Current vs Prior -70.58%

Calls: -69.23% (Calls)

Puts: -84.08% (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 -55.36%

Calls: -44.79%

Puts: -90.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:30am) $1.21M

Calls: $1.19M (99%)

Puts: $17.7K (1%)

Prior (08/10) $3.16M

Calls: $3.11M (98%)

Puts: $52.0K (2%)

Current vs Prior -61.73%

Calls: -61.66%

Puts: -65.95%

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 -25.29%

Calls: -14.56%

Puts: -92.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:30am) 0.05

Prior (08/10) 0.10

Current vs Prior -48.26%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -82.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:30am) 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 16.31% | 28.80%

Prior 4.56% | 18.85%

Current vs Prior +257.94% | +52.76%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -11.03% | +7.11%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +257.94% | +52.76%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.67% | 18.98%

Calls: 14.29% | 21.28%

Puts: 21.05% | 16.67%

Prior 96.25% | 24.48%

Calls: 62.50% | 18.18%

Puts: 130.00% | 30.77%

Current vs Prior -81.64% | -22.47%

Prior 7-Day Avg 35.53% | 25.56%

Calls: 22.34% | 16.42%

Puts: 48.71% | 34.69%

Current vs 7-Day Avg -50.26% | -25.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($1.19M) vs puts ($17.7K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (5,242 calls vs 270 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 -- 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. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	148	0.46	2.7K

PUTS (0)

No puts meet the criteria

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	3.80	$3.60	11.1%	69	0.92	755
$12.00	Oct 16	2.55	3.10	$2.83	19.4%	478	0.85	2.5K
$13.00	Oct 16	1.85	2.15	$2.00	15.0%	38	0.73	4.1K
$14.00	Oct 16	1.30	1.50	$1.40	14.3%	168	0.60	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.40	1.65	$1.53	16.3%	--	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	2.55	3.10	$2.83	19.4%	478	0.85	2.5K
$17.00	Oct 16	0.30	0.45	$0.38	39.5%	177	0.24	259
$14.00	Oct 16	1.30	1.50	$1.40	14.3%	168	0.60	2.0K
$15.00	Oct 16	0.85	0.95	$0.90	11.1%	148	0.46	2.7K
$11.00	Oct 16	3.40	3.80	$3.60	11.1%	69	0.92	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	0.60	$0.53	28.3%	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	0.20	0.30	$0.25	40.0%	14	0.15	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 0.67, avg 2.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 16	$0.60	$0.40	$0.60	73%	0.67	$13.60
$16.00	$17.00	Oct 16	$0.19	$0.81	$0.19	34%	4.26	$16.19
$17.00	$18.00	Oct 16	$0.13	$0.87	$0.13	24%	6.69	$17.13
$15.00	$16.00	Oct 16	$0.33	$0.67	$0.33	46%	2.03	$15.33
$14.00	$15.00	Oct 16	$0.50	$0.50	$0.50	60%	1.00	$14.50

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Oct 16	$0.12	$0.88	$0.12	15%	7.33	$11.88
$13.00	$12.00	Oct 16	$0.28	$0.72	$0.28	27%	2.57	$12.72
$14.00	$13.00	Oct 16	$0.42	$0.58	$0.42	40%	1.38	$13.58
$15.00	$14.00	Oct 16	$0.58	$0.42	$0.58	54%	0.72	$14.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.39, avg 0.35)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.33	$0.33	$0.67	54%	0.49	$15.33
$17.00	$18.00	Oct 16	$0.13	$0.13	$0.87	76%	0.15	$17.13
$16.00	$17.00	Oct 16	$0.19	$0.19	$0.81	66%	0.23	$16.19

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.00	Oct 16	$0.28	$0.28	$0.72	73%	0.39	$12.72
$14.00	$13.00	Oct 16	$0.42	$0.42	$0.58	60%	0.72	$13.58
$12.00	$11.00	Oct 16	$0.12	$0.12	$0.88	85%	0.14	$11.88

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 16.31% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.40	$0.95	$2.35	$11.65	$16.35	16.31%
$15.00	Oct 16	$0.90	$1.53	$2.43	$12.57	$17.43	16.86%
$13.00	Oct 16	$2.00	$0.53	$2.53	$10.47	$15.53	17.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.64% of stock, avg 6.87%)

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	$0.25	$0.50	$11.50	$18.50
$17.00	$11.00	Oct 16	$0.38	$0.13	$0.51	$10.49	$17.51
$17.00	$12.00	Oct 16	$0.38	$0.25	$0.63	$11.37	$17.63
$18.00	$13.00	Oct 16	$0.25	$0.53	$0.78	$12.22	$18.78
$17.00	$13.00	Oct 16	$0.38	$0.53	$0.91	$12.09	$17.91
$16.00	$11.00	Oct 16	$0.57	$0.13	$0.70	$10.30	$16.70
$16.00	$12.00	Oct 16	$0.57	$0.25	$0.82	$11.18	$16.82
$16.00	$13.00	Oct 16	$0.57	$0.53	$1.10	$11.90	$17.10
$18.00	$14.00	Oct 16	$0.25	$0.95	$1.20	$12.80	$19.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.69, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Oct 16	$0.41	$0.59	49%	0.69	$12.59	$17.41
12/13	16/17	Oct 16	$0.47	$0.53	40%	0.89	$12.53	$16.47
11/12	17/18	Oct 16	$0.25	$0.75	61%	0.33	$11.75	$17.25
11/12	16/17	Oct 16	$0.31	$0.69	51%	0.45	$11.69	$16.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 9.00, cheapest $0.06)

CALLS (5)

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
$16.00	$17.00	$18.00	Oct 16	$0.06	$0.94	17%	15.67
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	22%	6.14
$14.00	$15.00	$16.00	Oct 16	$0.17	$0.83	26%	4.88
$12.00	$13.00	$14.00	Oct 16	$0.23	$0.77	25%	3.35

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.14	$0.86	25%	6.14
$13.00	$14.00	$15.00	Oct 16	$0.16	$0.84	27%	5.25
$11.00	$12.00	$13.00	Oct 16	$0.16	$0.84	18%	5.25

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 $-0.11, 7 credits)

CALLS (5)

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	-$0.40	$0.60
$16.00	$17.00	1:2	Oct 16	-$0.19	$0.81
$17.00	$18.00	1:2	Oct 16	-$0.12	$0.88
$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	-$0.11	$0.89
$15.00	$14.00	1:2	Oct 16	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.90%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.85	0.46	4.1%	5.90%	9.99%	148	2.7K
$16.00	Oct 16	$0.50	0.34	11.0%	3.47%	14.50%	69	746
$17.00	Oct 16	$0.30	0.24	18.0%	2.08%	20.06%	177	259
$18.00	Oct 16	$0.20	0.17	24.9%	1.39%	26.30%	16	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 5,242

Total Puts 270

Put/Call Ratio 0.05

Net Difference 4,972

Prior's Put/Call Breakdown

Total Calls 17,037

Total Puts 1,696

Put/Call Ratio 0.10

Net Difference 15,341

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