ABCL - Options Database

ABCL

ABCELLERA BIOLOGICS

$12.87 +10.28%

(9/17 13:00) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:00)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 14,937

Calls: 13,196 (88%)

Puts: 1,741 (12%)

Prior (08/25) 10,681

Calls: 4,630 (43%)

Puts: 6,051 (57%)

Current vs Prior +39.85%

Calls: +185.01% (Calls)

Puts: -71.23% (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 +52.78%

Calls: +82.87%

Puts: -32.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $2.13M

Calls: $2.02M (95%)

Puts: $106.3K (5%)

Prior (08/25) $970.8K

Calls: $777.7K (80%)

Puts: $193.0K (20%)

Current vs Prior +118.93%

Calls: +159.60%

Puts: -44.93%

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 +70.75%

Calls: +93.98%

Puts: -47.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.13

Prior (08/25) 1.31

Current vs Prior -89.90%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -72.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 178,297

Calls: 114,817 (64%)

Puts: 63,480 (36%)

Prior (08/25) 150,828

Calls: 101,227 (67%)

Puts: 49,601 (33%)

Current vs Prior +18.21%

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 4.35% | 19.27%4.35% | 19.27%

Prior 17.84% | 25.84%17.84% | 25.84%

Current vs Prior -75.61% | -25.43%-75.61% | -25.43%

Prior 7-Day Avg 24.66% | 33.29%16.56% | 24.29%

Current vs 7-Day Avg -82.35% | -42.12%-73.72% | -20.68%

Prior 7-Day Eod 17.84% | 25.84%11.65% | 19.37%

Current vs 7-Day Eod -75.61% | -25.43%-62.66% | -0.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 145.83% | 10.20%

Calls: 166.67% | 12.71%

Puts: 125.00% | 7.69%

Prior 9.55% | 19.54%

Calls: 8.00% | 5.26%

Puts: 11.11% | 33.83%

Current vs Prior +1427.02% | -47.80%

Prior 7-Day Avg 26.34% | 26.74%

Calls: 20.56% | 15.32%

Puts: 32.12% | 38.18%

Current vs 7-Day Avg +453.64% | -61.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.02M) vs puts ($106.3K). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.13 - heavy call buying (13,196 calls vs 1,741 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
14:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 7.7%, best 7.7%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.25	1.35	$1.30	7.7%	22	0.47	64

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	0.80	0.95	$0.88	17.0%	1.3K	1.00	1.6K
$14.00	Oct 16	0.80	0.90	$0.85	11.8%	978	0.41	465

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.45	0.50	$0.48	10.4%	946	0.23	2.4K
$12.00	Oct 16	0.80	0.90	$0.85	11.8%	509	0.34	138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	2.60	2.90	$2.75	10.9%	40	1.00	464
$11.00	Sep 18	1.55	1.95	$1.75	22.9%	146	1.00	1.6K
$12.00	Sep 18	0.80	0.95	$0.88	17.0%	1.3K	1.00	1.6K
$10.00	Oct 16	2.85	3.30	$3.08	14.6%	92	0.85	742
$11.00	Oct 16	2.15	2.45	$2.30	13.0%	14	0.77	747

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.55	3.30	$2.42	72.3%	--	0.94	100
$14.00	Sep 18	1.10	1.40	$1.25	24.0%	4	0.92	--
$13.00	Sep 18	0.25	0.50	$0.38	65.8%	1	0.61	65

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 11.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	1.10	1.25	$1.18	12.7%	2.4K	0.53	752
$13.00	Sep 18	0.05	0.30	$0.18	138.9%	2.0K	0.39	5.6K
$12.00	Oct 16	1.60	1.80	$1.70	11.8%	1.6K	0.65	1.7K
$12.00	Sep 18	0.80	0.95	$0.88	17.0%	1.3K	1.00	1.6K
$14.00	Oct 16	0.80	0.90	$0.85	11.8%	978	0.41	465

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.45	0.50	$0.48	10.4%	946	0.23	2.4K
$12.00	Oct 16	0.80	0.90	$0.85	11.8%	509	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. 2 strikes (avg 7.5%, max 7.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 18	Oct 16	93.1%	86.5%	7.5%	4.4K	6.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Sep 18	Oct 16	93.1%	86.5%	7.5%	23	129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.67, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Oct 16	$0.60	$0.40	$0.60	77%	0.67	$11.60
$13.00	$14.00	Oct 16	$0.33	$0.67	$0.33	53%	2.03	$13.33
$12.00	$13.00	Oct 16	$0.52	$0.48	$0.52	65%	0.92	$12.52
$14.00	$15.00	Oct 16	$0.28	$0.72	$0.28	41%	2.57	$14.28
$15.00	$16.00	Oct 16	$0.19	$0.81	$0.19	31%	4.26	$15.19

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Oct 16	$0.18	$0.82	$0.18	23%	4.56	$10.82
$13.00	$12.00	Oct 16	$0.45	$0.55	$0.45	47%	1.22	$12.55
$13.00	$12.00	Sep 18	$0.35	$0.65	$0.35	61%	1.86	$12.65
$12.00	$11.00	Oct 16	$0.37	$0.63	$0.37	34%	1.70	$11.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.59, avg 0.35)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Sep 18	$0.15	$0.15	$0.85	61%	0.18	$13.15
$15.00	$16.00	Oct 16	$0.19	$0.19	$0.81	69%	0.23	$15.19
$14.00	$15.00	Oct 16	$0.28	$0.28	$0.72	59%	0.39	$14.28
$13.00	$14.00	Oct 16	$0.33	$0.33	$0.67	47%	0.49	$13.33

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Oct 16	$0.37	$0.37	$0.63	66%	0.59	$11.63
$11.00	$10.00	Oct 16	$0.18	$0.18	$0.82	77%	0.22	$10.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.96, cheapest $0.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Oct 16	$1.00	93.1%	86.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Sep 18	Oct 16	$0.92	93.1%	86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.35% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Sep 18	$0.18	$0.38	$0.56	$12.44	$13.56	4.35%
$12.00	Sep 18	$0.88	$0.03	$0.91	$11.09	$12.91	7.07%
$14.00	Sep 18	$0.03	$1.25	$1.28	$12.72	$15.28	9.95%
$13.00	Oct 16	$1.18	$1.30	$2.48	$10.52	$15.48	19.27%
$12.00	Oct 16	$1.70	$0.85	$2.55	$9.45	$14.55	19.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.47% of stock, avg 8.45%)

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	$0.18	$0.03	$0.21	$11.79	$13.21
$16.00	$10.00	Oct 16	$0.38	$0.30	$0.68	$9.32	$16.68
$16.00	$11.00	Oct 16	$0.38	$0.48	$0.86	$10.14	$16.86
$15.00	$10.00	Oct 16	$0.57	$0.30	$0.87	$9.13	$15.87
$15.00	$11.00	Oct 16	$0.57	$0.48	$1.05	$9.95	$16.05
$16.00	$12.00	Oct 16	$0.38	$0.85	$1.23	$10.77	$17.23
$15.00	$12.00	Oct 16	$0.57	$0.85	$1.42	$10.58	$16.42
$14.00	$10.00	Oct 16	$0.85	$0.30	$1.15	$8.85	$15.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	15/16	Oct 16	$0.56	$0.44	34%	1.27	$11.44	$15.56
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 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$12.00	$13.00	Sep 18	$0.17	$0.83	61%	4.88
$12.00	$13.00	$14.00	Sep 18	$0.55	$0.45	93%	0.82
$13.00	$14.00	$15.00	Oct 16	$0.05	$0.95	22%	19.00
$11.00	$12.00	$13.00	Oct 16	$0.08	$0.92	24%	11.50
$13.00	$14.00	$15.00	Sep 18	$0.15	$0.85	34%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Sep 18	$0.52	$0.48	84%	0.92
$11.00	$12.00	$13.00	Oct 16	$0.08	$0.92	24%	11.50
$11.00	$12.00	$13.00	Sep 18	$0.35	$0.65	56%	1.86
$10.00	$11.00	$12.00	Oct 16	$0.19	$0.81	20%	4.26
$13.00	$14.00	$15.00	Sep 18	$0.30	$0.70	34%	2.33

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 $-0.08, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Sep 18	-$0.75	$0.25
$14.00	$15.00	1:2	Oct 16	-$0.29	$0.71
$15.00	$16.00	1:2	Oct 16	-$0.19	$0.81
$13.00	$14.00	1:2	Oct 16	-$0.52	$0.48
$12.00	$13.00	1:2	Oct 16	-$0.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Sep 18	-$0.08	$0.92
$12.00	$11.00	1:2	Oct 16	-$0.11	$0.89
$11.00	$10.00	1:2	Oct 16	-$0.12	$0.88
$13.00	$12.00	1:2	Oct 16	-$0.40	$0.60
$14.00	$13.00	1:2	Sep 18	$0.49	$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.22%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 16	$0.80	0.41	8.8%	6.22%	15.00%	978	465
$13.00	Oct 16	$1.10	0.53	1.0%	8.55%	9.56%	2.4K	752
$15.00	Oct 16	$0.50	0.31	16.6%	3.89%	20.44%	730	1.4K
$16.00	Oct 16	$0.30	0.23	24.3%	2.33%	26.65%	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 13,196

Total Puts 1,741

Put/Call Ratio 0.13

Net Difference 11,455

Prior's Put/Call Breakdown

Total Calls 4,630

Total Puts 6,051

Put/Call Ratio 1.31

Net Difference -1,421

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