ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$14.36 +3.16%

(9/29 10:30) ◀

Tuesday, September 29, 2026 (10:35am)

▶ (9/29 18:05)

◀ 9/29 10:35 ▶

Option Volume

Detail

ℹ

Current (09/29 10:35am) 5,766

Calls: 5,473 (95%)

Puts: 293 (5%)

Prior (08/10) 19,269

Calls: 17,459 (91%)

Puts: 1,810 (9%)

Current vs Prior -70.08%

Calls: -68.65% (Calls)

Puts: -83.81% (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 -53.30%

Calls: -42.36%

Puts: -89.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:35am) $1.22M

Calls: $1.19M (98%)

Puts: $25.2K (2%)

Prior (08/10) $3.08M

Calls: $3.02M (98%)

Puts: $62.2K (2%)

Current vs Prior -60.48%

Calls: -60.50%

Puts: -59.46%

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 -24.93%

Calls: -14.68%

Puts: -88.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:35am) 0.05

Prior (08/10) 0.10

Current vs Prior -48.36%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -82.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:35am) 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 15.46% | 28.41%

Prior 4.56% | 18.85%

Current vs Prior +239.31% | +50.70%

Prior 7-Day Avg 18.33% | 26.89%

Current vs 7-Day Avg -15.65% | +5.67%

Prior 7-Day Eod 4.56% | 18.85%

Current vs 7-Day Eod +239.31% | +50.70%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.43% | 18.20%

Calls: 11.81% | 19.74%

Puts: 21.05% | 16.67%

Prior 96.25% | 24.48%

Calls: 62.50% | 18.18%

Puts: 130.00% | 30.77%

Current vs Prior -82.93% | -25.65%

Prior 7-Day Avg 35.53% | 25.56%

Calls: 22.34% | 16.42%

Puts: 48.71% | 34.69%

Current vs 7-Day Avg -53.75% | -28.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($1.19M) vs puts ($25.2K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (5,473 calls vs 293 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
10:35	BULLISH	BULLISH	BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.30	3.60	$3.45	8.7%	69	0.91	755

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.80	0.95	$0.88	17.0%	238	0.45	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 0.72, highest 0.91)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	3.30	3.60	$3.45	8.7%	69	0.91	755
$12.00	Oct 16	2.50	2.90	$2.70	14.8%	478	0.84	2.5K
$13.00	Oct 16	1.75	2.15	$1.95	20.5%	38	0.71	4.1K
$14.00	Oct 16	1.20	1.35	$1.27	11.8%	257	0.58	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%	--	0.55	90

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 1.5K, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	2.50	2.90	$2.70	14.8%	478	0.84	2.5K
$14.00	Oct 16	1.20	1.35	$1.27	11.8%	257	0.58	2.0K
$15.00	Oct 16	0.80	0.95	$0.88	17.0%	238	0.45	2.7K
$17.00	Oct 16	0.30	0.45	$0.38	39.5%	177	0.23	259
$11.00	Oct 16	3.30	3.60	$3.45	8.7%	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	0.09	3.6K
$13.00	Oct 16	0.45	0.75	$0.60	50.0%	43	0.29	2.1K
$14.00	Oct 16	0.85	1.05	$0.95	21.1%	40	0.42	16
$12.00	Oct 16	0.20	0.30	$0.25	40.0%	14	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. 8 found (best R:R 1.56, avg 3.05)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 16	$0.39	$0.61	$0.39	58%	1.56	$14.39
$16.00	$17.00	Oct 16	$0.19	$0.81	$0.19	33%	4.26	$16.19
$15.00	$16.00	Oct 16	$0.31	$0.69	$0.31	45%	2.23	$15.31
$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
$14.00	$13.00	Oct 16	$0.35	$0.65	$0.35	42%	1.86	$13.65
$12.00	$11.00	Oct 16	$0.12	$0.88	$0.12	16%	7.33	$11.88
$15.00	$14.00	Oct 16	$0.58	$0.42	$0.58	55%	0.72	$14.42
$13.00	$12.00	Oct 16	$0.35	$0.65	$0.35	29%	1.86	$12.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.54, 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	76%	0.22	$17.18
$15.00	$16.00	Oct 16	$0.31	$0.31	$0.69	55%	0.45	$15.31
$16.00	$17.00	Oct 16	$0.19	$0.19	$0.81	67%	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	$0.35	$0.35	$0.65	71%	0.54	$12.65
$12.00	$11.00	Oct 16	$0.12	$0.12	$0.88	84%	0.14	$11.88
$14.00	$13.00	Oct 16	$0.35	$0.35	$0.65	58%	0.54	$13.65

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 15.46% of stock, avg 16.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 16	$1.27	$0.95	$2.22	$11.78	$16.22	15.46%
$15.00	Oct 16	$0.88	$1.53	$2.41	$12.59	$17.41	16.78%
$13.00	Oct 16	$1.95	$0.60	$2.55	$10.45	$15.55	17.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.30% of stock, avg 6.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$11.00	Oct 16	$0.20	$0.13	$0.33	$10.67	$18.33
$18.00	$12.00	Oct 16	$0.20	$0.25	$0.45	$11.55	$18.45
$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
$16.00	$11.00	Oct 16	$0.57	$0.13	$0.70	$10.30	$16.70
$18.00	$13.00	Oct 16	$0.20	$0.60	$0.80	$12.20	$18.80
$16.00	$12.00	Oct 16	$0.57	$0.25	$0.82	$11.18	$16.82
$17.00	$13.00	Oct 16	$0.38	$0.60	$0.98	$12.02	$17.98
$16.00	$13.00	Oct 16	$0.57	$0.60	$1.17	$11.83	$17.17
$18.00	$14.00	Oct 16	$0.20	$0.95	$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 1.13, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Oct 16	$0.53	$0.47	48%	1.13	$12.47	$17.53
12/13	16/17	Oct 16	$0.54	$0.46	38%	1.17	$12.46	$16.54
11/12	17/18	Oct 16	$0.30	$0.70	61%	0.43	$11.70	$17.30
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. 6 found (best R:R 13.29, cheapest $0.07)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Oct 16	$0.07	$0.93	26%	13.29
$14.00	$15.00	$16.00	Oct 16	$0.08	$0.92	25%	11.50
$15.00	$16.00	$17.00	Oct 16	$0.12	$0.88	21%	7.33
$13.00	$14.00	$15.00	Oct 16	$0.29	$0.71	26%	2.45

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Oct 16	$0.23	$0.77	26%	3.35
$11.00	$12.00	$13.00	Oct 16	$0.23	$0.77	20%	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 $-0.26, 6 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 16	-$0.26	$0.74
$13.00	$14.00	1:2	Oct 16	-$0.59	$0.41
$16.00	$17.00	1:2	Oct 16	-$0.19	$0.81
$14.00	$15.00	1:2	Oct 16	-$0.49	$0.51

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Oct 16	-$0.37	$0.63
$14.00	$13.00	1:2	Oct 16	-$0.25	$0.75
$13.00	$12.00	1:2	Oct 16	$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.57%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Oct 16	$0.80	0.45	4.5%	5.57%	10.03%	238	2.7K
$16.00	Oct 16	$0.50	0.33	11.4%	3.48%	14.90%	69	746
$17.00	Oct 16	$0.30	0.23	18.4%	2.09%	20.47%	177	259
$18.00	Oct 16	$0.15	0.15	25.4%	1.04%	26.39%	33	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 5,473

Total Puts 293

Put/Call Ratio 0.05

Net Difference 5,180

Prior's Put/Call Breakdown

Total Calls 17,459

Total Puts 1,810

Put/Call Ratio 0.10

Net Difference 15,649

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