ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$12.84 +9.98%

(9/16 18:06) ◀

Thursday, September 17, 2026 (1:00pm)

▶ (9/17 14:00)

◀ 9/17 13:00 ▶

Option Volume

Detail

ℹ

Current (09/17 1:00pm) 13,686

Calls: 11,973 (87%)

Puts: 1,713 (13%)

Prior (08/10) 30,987

Calls: 24,239 (78%)

Puts: 6,748 (22%)

Current vs Prior -55.83%

Calls: -50.60% (Calls)

Puts: -74.61% (Puts)

Prior 7-Day Total 68,439

Calls: 50,512 (74%)

Puts: 17,927 (26%)

Prior 7-Day Average 9,777

Calls: 7,216 (74%)

Puts: 2,561 (26%)

Current vs Prior 7-Day Avg +39.98%

Calls: +65.92%

Puts: -33.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 1:00pm) $1.92M

Calls: $1.82M (95%)

Puts: $105.5K (5%)

Prior (08/10) $4.34M

Calls: $3.88M (89%)

Puts: $466.4K (11%)

Current vs Prior -55.72%

Calls: -53.11%

Puts: -77.37%

Prior 7-Day Total $8.71M

Calls: $7.29M (84%)

Puts: $1.43M (16%)

Prior 7-Day Average $1.24M

Calls: $1.04M (84%)

Puts: $203.8K (16%)

Current vs Prior 7-Day Avg +54.55%

Calls: +74.68%

Puts: -48.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 1:00pm) 0.14

Prior (08/10) 0.28

Current vs Prior -48.61%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -70.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 1:00pm) 178,297

Calls: 114,817 (64%)

Puts: 63,480 (36%)

Prior (08/10) 152,281

Calls: 110,155 (72%)

Puts: 42,126 (28%)

Current vs Prior +17.08%

Prior 7-Day Total 806,743

Calls: 599,013 (74%)

Puts: 207,730 (26%)

Prior 7-Day Average 115,249

Calls: 85,573 (74%)

Puts: 29,675 (26%)

Current vs Prior 7-Day Avg +54.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 3.35% | 19.47%3.35% | 19.47%

Prior 12.10% | 21.41%12.10% | 21.41%

Current vs Prior -72.32% | -9.07%-72.32% | -9.07%

Prior 7-Day Avg 24.66% | 33.29%16.84% | 24.60%

Current vs 7-Day Avg -86.42% | -41.52%-80.11% | -20.87%

Prior 7-Day Eod 12.10% | 21.41%11.65% | 19.37%

Current vs 7-Day Eod -72.32% | -9.07%-71.26% | +0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 125.00% | 11.86%

Calls: 100.00% | 8.33%

Puts: 150.00% | 15.38%

Prior 15.93% | 10.04%

Calls: 6.85% | 8.33%

Puts: 25.00% | 11.76%

Current vs Prior +684.68% | +18.13%

Prior 7-Day Avg 29.14% | 27.94%

Calls: 22.65% | 16.99%

Puts: 35.63% | 38.90%

Current vs 7-Day Avg +328.99% | -57.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.82M) vs puts ($105.5K). Light premium activity with dollar volume down 56% vs prior. Dollar volume significantly above 7-day average (55% higher). Below-average activity with volume down 56% vs prior.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BEARISH	BEARISH
13:00	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 4 of results (avg 6.2%, best 3.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	2.75	2.85	$2.80	3.6%	39	1.00	464
$9.00	Sep 18	3.70	3.90	$3.80	5.3%	61	1.00	998
$9.00	Oct 16	3.80	4.10	$3.95	7.6%	44	0.93	634
$13.00	Oct 16	1.15	1.25	$1.20	8.3%	2.4K	0.53	752

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 $0.84, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	0.75	0.90	$0.83	18.1%	989	0.92	1.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	0.80	0.90	$0.85	11.8%	494	0.34	138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 18	3.70	3.90	$3.80	5.3%	61	1.00	998
$10.00	Sep 18	2.75	2.85	$2.80	3.6%	39	1.00	464
$11.00	Sep 18	1.70	1.90	$1.80	11.1%	146	0.94	1.6K
$9.00	Oct 16	3.80	4.10	$3.95	7.6%	44	0.93	634
$12.00	Sep 18	0.75	0.90	$0.83	18.1%	989	0.92	1.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.55	3.30	$2.42	72.3%	--	0.95	100
$14.00	Sep 18	1.10	1.30	$1.20	16.7%	2	0.92	--
$13.00	Sep 18	0.15	0.45	$0.30	100.0%	1	0.63	65

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 10.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.15	1.25	$1.20	8.3%	2.4K	0.53	752
$13.00	Sep 18	0.05	0.20	$0.13	115.4%	2.0K	0.37	5.6K
$12.00	Oct 16	1.65	1.85	$1.75	11.4%	1.0K	0.66	1.7K
$12.00	Sep 18	0.75	0.90	$0.83	18.1%	989	0.92	1.6K
$14.00	Oct 16	0.70	0.90	$0.80	25.0%	947	0.41	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.45	0.55	$0.50	20.0%	939	0.23	2.4K
$12.00	Oct 16	0.80	0.90	$0.85	11.8%	494	0.34	138
$12.00	Sep 18	0.00	0.05	$0.03	166.7%	113	0.09	254
$11.00	Sep 18	0.00	0.05	$0.03	166.7%	55	0.05	4.2K
$10.00	Oct 16	0.25	0.35	$0.30	33.3%	36	0.15	600

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. 11 found (best R:R 3.35, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Oct 16	$0.23	$0.77	$0.23	41%	3.35	$14.23
$11.00	$12.00	Oct 16	$0.63	$0.37	$0.63	77%	0.59	$11.63
$15.00	$16.00	Oct 16	$0.17	$0.83	$0.17	31%	4.88	$15.17
$13.00	$14.00	Oct 16	$0.40	$0.60	$0.40	53%	1.50	$13.40
$12.00	$13.00	Oct 16	$0.55	$0.45	$0.55	66%	0.82	$12.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Oct 16	$0.20	$0.80	$0.20	23%	4.00	$10.80
$13.00	$12.00	Sep 18	$0.27	$0.73	$0.27	63%	2.70	$12.73
$13.00	$12.00	Oct 16	$0.45	$0.55	$0.45	47%	1.22	$12.55
$12.00	$11.00	Oct 16	$0.35	$0.65	$0.35	34%	1.86	$11.65
$10.00	$9.00	Oct 16	$0.17	$0.83	$0.17	15%	4.88	$9.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.20, avg 0.32)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Sep 18	$0.10	$0.10	$0.90	63%	0.11	$13.10
$13.00	$14.00	Oct 16	$0.40	$0.40	$0.60	47%	0.67	$13.40
$15.00	$16.00	Oct 16	$0.17	$0.17	$0.83	69%	0.20	$15.17
$14.00	$15.00	Oct 16	$0.23	$0.23	$0.77	59%	0.30	$14.23

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.17	$0.17	$0.83	85%	0.20	$9.83
$12.00	$11.00	Oct 16	$0.35	$0.35	$0.65	66%	0.54	$11.65
$11.00	$10.00	Oct 16	$0.20	$0.20	$0.80	77%	0.25	$10.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Oct 16	$1.07	70.0%	87.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Oct 16	$1.00	70.0%	87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.35% of stock, avg 11.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 18	$0.13	$0.30	$0.43	$12.57	$13.43	3.35%
$12.00	Sep 18	$0.83	$0.03	$0.86	$11.14	$12.86	6.70%
$14.00	Sep 18	$0.03	$1.20	$1.23	$12.77	$15.23	9.58%
$13.00	Oct 16	$1.20	$1.30	$2.50	$10.50	$15.50	19.47%
$12.00	Oct 16	$1.75	$0.85	$2.60	$9.40	$14.60	20.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.47% of stock, avg 7.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$12.00	Sep 18	$0.03	$0.03	$0.06	$11.94	$14.06
$15.00	$12.00	Sep 18	$0.03	$0.03	$0.06	$11.94	$15.06
$13.00	$12.00	Sep 18	$0.13	$0.03	$0.16	$11.84	$13.16
$16.00	$9.00	Oct 16	$0.40	$0.13	$0.53	$8.47	$16.53
$16.00	$10.00	Oct 16	$0.40	$0.30	$0.70	$9.30	$16.70
$16.00	$11.00	Oct 16	$0.40	$0.50	$0.90	$10.10	$16.90
$15.00	$9.00	Oct 16	$0.57	$0.13	$0.70	$8.30	$15.70
$15.00	$10.00	Oct 16	$0.57	$0.30	$0.87	$9.13	$15.87
$15.00	$11.00	Oct 16	$0.57	$0.50	$1.07	$9.93	$16.07
$14.00	$9.00	Oct 16	$0.80	$0.13	$0.93	$8.07	$14.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.52, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	15/16	Oct 16	$0.34	$0.66	54%	0.52	$9.66	$15.34
11/12	15/16	Oct 16	$0.52	$0.48	34%	1.08	$11.48	$15.52
10/11	15/16	Oct 16	$0.37	$0.63	46%	0.59	$10.63	$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 2.70, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$12.00	$13.00	Sep 18	$0.27	$0.73	57%	2.70
$13.00	$14.00	$15.00	Sep 18	$0.10	$0.90	32%	9.00
$12.00	$13.00	$14.00	Sep 18	$0.60	$0.40	84%	0.67
$11.00	$12.00	$13.00	Oct 16	$0.08	$0.92	24%	11.50
$14.00	$15.00	$16.00	Oct 16	$0.06	$0.94	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$12.00	$13.00	Sep 18	$0.27	$0.73	58%	2.70
$12.00	$13.00	$14.00	Sep 18	$0.63	$0.37	84%	0.59
$11.00	$12.00	$13.00	Oct 16	$0.10	$0.90	24%	9.00
$10.00	$11.00	$12.00	Oct 16	$0.15	$0.85	20%	5.67
$13.00	$14.00	$15.00	Sep 18	$0.32	$0.68	32%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.80, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Sep 18	-$0.80	$0.20
$13.00	$14.00	1:2	Oct 16	-$0.40	$0.60
$15.00	$16.00	1:2	Oct 16	-$0.23	$0.77
$14.00	$15.00	1:2	Oct 16	-$0.34	$0.66
$12.00	$13.00	1:2	Oct 16	-$0.65	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Oct 16	-$0.15	$0.85
$11.00	$10.00	1:2	Oct 16	-$0.10	$0.90
$13.00	$12.00	1:2	Oct 16	-$0.40	$0.60
$14.00	$13.00	1:2	Sep 18	$0.60	$0.40
$13.00	$12.00	1:2	Sep 18	$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.96%, avg 5.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Oct 16	$1.15	0.53	1.2%	8.96%	10.20%	2.4K	752
$14.00	Oct 16	$0.70	0.41	9.0%	5.45%	14.49%	947	465
$15.00	Oct 16	$0.50	0.31	16.8%	3.89%	20.72%	695	1.4K
$16.00	Oct 16	$0.30	0.23	24.6%	2.34%	26.95%	41	273

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 11,973

Total Puts 1,713

Put/Call Ratio 0.14

Net Difference 10,260

Prior's Put/Call Breakdown

Total Calls 24,239

Total Puts 6,748

Put/Call Ratio 0.28

Net Difference 17,491

Prior 7-Day Put/Call Summary

Total Calls 50,512

Total Puts 17,927

Average Put/Call Ratio 0.48

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