Tour v334
ABCL
ABCELLERA BIOLOGICS
$6.74 +3.37%
$6.80 (+0.89%)🌙
as of 07/14 06:14 PM
(7/13 18:05) ◀
|
Tuesday, July 14, 2026 (6:14pm)
January 2026
|
▶ (7/15 18:14)
◀ 7/14 18:14 ▶

Option Volume

Detail
ℹ
Current (07/14) 9,454
Calls: 7,004 (74%)
Puts: 2,450 (26%)
Prior (07/13) 7,685
Calls: 5,234 (68%)
Puts: 2,451 (32%)
Current vs Prior +23.02%
Calls: +33.82% (Calls)
Puts: -0.04% (Puts)
Prior 7-Day Total 80,268
Calls: 68,448 (85%)
Puts: 11,820 (15%)
Prior 7-Day Average 11,466
Calls: 9,778 (85%)
Puts: 1,688 (15%)
Current vs Prior 7-Day Avg -17.55%
Calls: -28.37%
Puts: +45.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $1.65M
Calls: $945.6K (57%)
Puts: $705.9K (43%)
Prior (07/13) $2.60M
Calls: $1.08M (41%)
Puts: $1.52M (59%)
Current vs Prior -36.40%
Calls: -12.16%
Puts: -53.57%
Prior 7-Day Total $15.56M
Calls: $9.25M (59%)
Puts: $6.32M (41%)
Prior 7-Day Average $2.22M
Calls: $1.32M (59%)
Puts: $902.2K (41%)
Current vs Prior 7-Day Avg -25.72%
Calls: -28.42%
Puts: -21.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.35
Prior (07/13) 0.47
Current vs Prior -25.30%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +50.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 146,971
Calls: 127,039 (86%)
Puts: 19,932 (14%)
Prior (07/13) 188,476
Calls: 142,347 (76%)
Puts: 46,129 (24%)
Current vs Prior -22.02%
Prior 7-Day Total 1,290,821
Calls: 976,435 (76%)
Puts: 314,386 (24%)
Prior 7-Day Average 184,403
Calls: 139,490 (76%)
Puts: 44,912 (24%)
Current vs Prior 7-Day Avg -20.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.83% | 34.42%10.83% | 34.42%
Prior 11.20% | 29.60%11.20% | 29.60%
Current vs Prior -3.26% | +16.28%-3.26% | +16.28%
Prior 7-Day Avg 14.96% | 32.58%14.96% | 32.58%
Current vs 7-Day Avg -27.60% | +5.65%-27.60% | +5.65%
Prior 7-Day Eod 11.20% | 29.60%11.20% | 29.60%
Current vs 7-Day Eod -3.26% | +16.28%-3.26% | +16.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Prior 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (7,004 calls vs 2,450 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (127,039 calls vs 19,932 puts) suggests bullish positioning. Declining open interest (down 22%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.70$0.687.4%4040.412.5K
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 $0.77, cheapest $0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.70$0.687.4%4040.412.5K
$6.00Jul 170.800.90$0.8511.8%1600.877.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.75, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 171.601.85$1.7314.5%2050.943.3K
$6.00Jul 170.800.90$0.8511.8%1600.877.0K
$6.00Aug 211.401.55$1.4810.1%1060.681.2K
$7.00Aug 210.951.10$1.0214.7%2.8K0.543.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Jul 171.001.65$1.3348.9%10.88--
$7.00Jul 170.400.65$0.5347.2%1190.621.4K

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 4.4K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.951.10$1.0214.7%2.8K0.543.9K
$8.00Aug 210.650.70$0.687.4%4040.412.5K
$7.00Jul 170.150.25$0.2050.0%3280.375.0K
$5.00Jul 171.601.85$1.7314.5%2050.943.3K
$6.00Jul 170.800.90$0.8511.8%1600.877.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.400.65$0.5347.2%1190.621.4K
$6.00Aug 210.601.00$0.8050.0%1050.32--
$6.00Jul 170.050.10$0.0862.5%620.17684
$5.00Aug 210.250.40$0.3345.5%460.18386
$7.00Aug 211.151.45$1.3023.1%100.45246

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.5%, max 88.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Jul 17Aug 21159.4%130.0%22.6%4759.3K
$7.00Jul 17Aug 21138.5%133.8%3.5%3.1K8.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Jul 17Aug 21238.8%126.8%88.3%47386
$7.00Jul 17Aug 21138.5%133.8%3.5%1291.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 5.67, avg 1.81)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$8.00Jul 17$0.15$0.85$0.155.67$7.15
$7.00$8.00Aug 21$0.34$0.66$0.341.94$7.34
$6.00$7.00Aug 21$0.46$0.54$0.461.17$6.46
$6.00$7.00Jul 17$0.65$0.35$0.650.54$6.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.00Jul 17$0.45$0.55$0.451.22$6.55
$6.00$5.00Aug 21$0.47$0.53$0.471.13$5.53
$7.00$6.00Aug 21$0.50$0.50$0.501.00$6.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 7.33, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Jul 17$0.88$0.88$0.127.33$5.88
$6.00$7.00Jul 17$0.65$0.65$0.351.86$6.65
$6.00$7.00Aug 21$0.46$0.46$0.540.85$6.46
$7.00$8.00Aug 21$0.34$0.34$0.660.52$7.34
$7.00$8.00Jul 17$0.15$0.15$0.850.18$7.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Jul 17$0.80$0.80$0.204.00$7.20
$7.00$6.00Aug 21$0.50$0.50$0.501.00$6.50
$6.00$5.00Aug 21$0.47$0.47$0.530.89$5.53
$7.00$6.00Jul 17$0.45$0.45$0.550.82$6.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.64, cheapest $0.28)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.63132.1%137.8%
$8.00Jul 17Aug 21$0.63159.4%130.0%
$7.00Jul 17Aug 21$0.82138.5%133.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 17Aug 21$0.28238.8%126.8%
$6.00Jul 17Aug 21$0.72132.1%137.8%
$7.00Jul 17Aug 21$0.77138.5%133.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.83% of stock, avg 23.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Jul 17$0.20$0.53$0.73$6.27$7.7310.83%
$6.00Jul 17$0.85$0.08$0.93$5.07$6.9313.80%
$8.00Jul 17$0.05$1.33$1.38$6.62$9.3820.47%
$5.00Jul 17$1.73$0.05$1.78$3.22$6.7826.41%
$6.00Aug 21$1.48$0.80$2.28$3.72$8.2833.83%
$7.00Aug 21$1.02$1.30$2.32$4.68$9.3234.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.48% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Jul 17$0.05$0.05$0.10$4.90$8.10
$8.00$6.00Jul 17$0.05$0.08$0.13$5.87$8.13
$7.00$5.00Jul 17$0.20$0.05$0.25$4.75$7.25
$7.00$6.00Jul 17$0.20$0.08$0.28$5.72$7.28
$8.00$5.00Aug 21$0.68$0.33$1.01$3.99$9.01
$8.00$6.00Aug 21$0.68$0.80$1.48$4.52$9.48
$8.00$7.00Aug 21$0.68$1.30$1.98$5.02$9.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 4.26, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
5/67/8Aug 21$0.81$0.194.26$5.19$7.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.33, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.12$0.887.33
$5.00$6.00$7.00Jul 17$0.23$0.773.35
$6.00$7.00$8.00Jul 17$0.50$0.501.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Jul 17$0.35$0.651.86
$5.00$6.00$7.00Jul 17$0.42$0.581.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.30, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.34$0.66
$6.00$7.001:2Aug 21-$0.56$0.44
$7.00$8.001:2Jul 17$0.10$0.90
$6.00$7.001:2Jul 17$0.45$0.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Aug 21-$0.30$0.70
$6.00$5.001:2Aug 21$0.14$0.86
$8.00$7.001:2Jul 17$0.27$0.73
$7.00$6.001:2Jul 17$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 14.09%, avg 8.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Aug 21$0.950.543.9%14.09%17.95%2.8K3.9K
$8.00Aug 21$0.650.4118.7%9.64%28.34%4042.5K
$7.00Jul 17$0.150.373.9%2.23%6.08%3285.0K

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 7,004
Total Puts 2,450
Put/Call Ratio 0.35
Net Difference 4,554

Prior's Put/Call Breakdown

Total Calls 5,234
Total Puts 2,451
Put/Call Ratio 0.47
Net Difference 2,783

Prior 7-Day Put/Call Summary

Total Calls 68,448
Total Puts 11,820
Average Put/Call Ratio 0.23
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All