Tour v505
ABCL
ABCELLERA BIOLOGICS
$10.36 +6.10%
$10.32 (-0.34%)🌙
as of 08/12 06:11 PM
(8/11 18:12) ◀
|
Wednesday, August 12, 2026 (6:11pm)
January 2026
|
▶ (8/13 18:08)
◀ 8/12 18:11 ▶

Option Volume

Detail
ℹ
Current (08/12) 18,147
Calls: 14,106 (78%)
Puts: 4,041 (22%)
Prior (08/11) 17,189
Calls: 14,386 (84%)
Puts: 2,803 (16%)
Current vs Prior +5.57%
Calls: -1.95% (Calls)
Puts: +44.17% (Puts)
Prior 7-Day Total 85,304
Calls: 68,354 (80%)
Puts: 16,950 (20%)
Prior 7-Day Average 12,186
Calls: 9,764 (80%)
Puts: 2,421 (20%)
Current vs Prior 7-Day Avg +48.91%
Calls: +44.46%
Puts: +66.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $2.10M
Calls: $1.84M (88%)
Puts: $258.6K (12%)
Prior (08/11) $2.00M
Calls: $1.84M (92%)
Puts: $160.6K (8%)
Current vs Prior +5.09%
Calls: +0.20%
Puts: +60.99%
Prior 7-Day Total $9.97M
Calls: $8.78M (88%)
Puts: $1.19M (12%)
Prior 7-Day Average $1.42M
Calls: $1.25M (88%)
Puts: $170.3K (12%)
Current vs Prior 7-Day Avg +47.31%
Calls: +46.69%
Puts: +51.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.29
Prior (08/11) 0.19
Current vs Prior +47.03%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +32.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 135,571
Calls: 104,974 (77%)
Puts: 30,597 (23%)
Prior (08/11) 131,296
Calls: 98,030 (75%)
Puts: 33,266 (25%)
Current vs Prior +3.26%
Prior 7-Day Total 985,125
Calls: 737,768 (75%)
Puts: 247,357 (25%)
Prior 7-Day Average 140,732
Calls: 105,395 (75%)
Puts: 35,336 (25%)
Current vs Prior 7-Day Avg -3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 10.23% | 22.20%10.23% | 22.20%
Prior 11.58% | 21.00%11.58% | 21.00%
Current vs Prior -11.63% | +5.70%-11.63% | +5.70%
Prior 7-Day Avg 16.05% | 24.65%16.05% | 24.65%
Current vs 7-Day Avg -36.26% | -9.95%-36.26% | -9.95%
Prior 7-Day Eod 11.58% | 21.00%11.58% | 21.00%
Current vs 7-Day Eod -11.63% | +5.70%-11.63% | +5.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.93% | 10.04%
Calls: 6.85% | 8.33%
Puts: 25.00% | 11.76%
Prior 15.93% | 10.04%
Calls: 6.85% | 8.33%
Puts: 25.00% | 11.76%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.66% | 19.50%
Calls: 12.77% | 11.81%
Puts: 32.56% | 27.20%
Current vs 7-Day Avg -29.71% | -48.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.84M) vs puts ($258.6K). Extreme bullish P/C ratio of 0.29 - heavy call buying (14,106 calls vs 4,041 puts). P/C ratio rising 47% - increased hedging/bearish positioning. Call-heavy open interest (104,974 calls vs 30,597 puts) suggests bullish positioning.

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

📈 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 4 of results (avg 8.3%, best 7.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.650.70$0.687.4%2.6K0.625.5K
$10.00Sep 181.151.25$1.208.3%4750.57933
$9.00Sep 181.651.80$1.738.7%1500.742.1K
$8.00Aug 212.202.40$2.308.7%620.942.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.57, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 210.250.30$0.2817.9%1.2K0.331.2K
$10.00Aug 210.650.70$0.687.4%2.6K0.625.5K
$11.00Sep 180.700.80$0.7513.3%1.1K0.421.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 182.302.80$2.5519.6%1440.981.9K
$8.00Aug 212.202.40$2.308.7%620.942.6K
$9.00Aug 211.301.50$1.4014.3%3820.862.3K
$9.00Sep 181.651.80$1.738.7%1500.742.1K
$10.00Aug 210.650.70$0.687.4%2.6K0.625.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 211.102.30$1.7070.6%700.87--
$11.00Aug 210.051.35$0.70185.7%420.677

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 10.7K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.650.70$0.687.4%2.6K0.625.5K
$12.00Aug 210.000.15$0.08187.5%1.3K0.121.4K
$11.00Aug 210.250.30$0.2817.9%1.2K0.331.2K
$11.00Sep 180.700.80$0.7513.3%1.1K0.421.5K
$12.00Sep 180.450.55$0.5020.0%6210.3183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.45$0.3839.5%8770.38131
$9.00Aug 210.100.15$0.1338.5%6970.151.3K
$9.00Sep 180.400.60$0.5040.0%6330.282.2K
$8.00Sep 180.000.25$0.13192.3%1690.11144
$8.00Aug 210.000.10$0.05200.0%1030.06361

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 16.4%, max 16.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 21Sep 1890.5%77.8%16.4%1.3K3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.13, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.00Sep 18$0.53$0.47$0.5374%0.89$9.53
$11.00$12.00Sep 18$0.25$0.75$0.2542%3.00$11.25
$10.00$11.00Aug 21$0.40$0.60$0.4062%1.50$10.40
$10.00$11.00Sep 18$0.45$0.55$0.4557%1.22$10.45
$11.00$12.00Aug 21$0.20$0.80$0.2033%4.00$11.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$10.00Aug 21$0.32$0.68$0.3267%2.13$10.68
$10.00$9.00Aug 21$0.25$0.75$0.2538%3.00$9.75
$9.00$8.00Sep 18$0.37$0.63$0.3728%1.70$8.63
$10.00$9.00Sep 18$0.60$0.40$0.6042%0.67$9.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.50, avg 0.60)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$12.00Aug 21$0.20$0.20$0.8067%0.25$11.20
$11.00$12.00Sep 18$0.25$0.25$0.7558%0.33$11.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$9.00Sep 18$0.60$0.60$0.4058%1.50$9.40
$9.00$8.00Sep 18$0.37$0.37$0.6372%0.59$8.63
$10.00$9.00Aug 21$0.25$0.25$0.7562%0.33$9.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.57, cheapest $0.47)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 21Sep 18$0.4784.3%86.2%
$10.00Aug 21Sep 18$0.5280.3%89.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.7280.3%89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.46% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.28$0.70$0.98$10.02$11.989.46%
$10.00Aug 21$0.68$0.38$1.06$8.94$11.0610.23%
$10.00Sep 18$1.20$1.10$2.30$7.70$12.3022.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.25% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$8.00Aug 21$0.08$0.05$0.13$7.87$12.13
$12.00$9.00Aug 21$0.08$0.13$0.21$8.79$12.21
$11.00$8.00Aug 21$0.28$0.05$0.33$7.67$11.33
$11.00$9.00Aug 21$0.28$0.13$0.41$8.59$11.41
$12.00$10.00Aug 21$0.08$0.38$0.46$9.54$12.46
$11.00$10.00Aug 21$0.28$0.38$0.66$9.34$11.66
$13.00$8.00Sep 18$0.50$0.13$0.63$7.37$13.63
$12.00$8.00Sep 18$0.50$0.13$0.63$7.37$12.63
$13.00$9.00Sep 18$0.50$0.50$1.00$8.00$14.00
$12.00$9.00Sep 18$0.50$0.50$1.00$8.00$13.00

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.20$0.8050%4.00
$9.00$10.00$11.00Sep 18$0.08$0.9232%11.50
$9.00$10.00$11.00Aug 21$0.32$0.6853%2.13
$8.00$9.00$10.00Aug 21$0.18$0.8232%4.56
$8.00$9.00$10.00Sep 18$0.29$0.7141%2.45
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$10.00$11.00Aug 21$0.07$0.9351%13.29
$8.00$9.00$10.00Aug 21$0.17$0.8332%4.88
$8.00$9.00$10.00Sep 18$0.23$0.7731%3.35
$10.00$11.00$12.00Aug 21$0.68$0.3249%0.47

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 $-0.50, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.50$0.50
$10.00$11.001:2Sep 18-$0.30$0.70
$11.00$12.001:2Sep 18-$0.25$0.75
$8.00$9.001:2Sep 18-$0.91$0.09
$9.00$10.001:2Sep 18-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Aug 21-$0.06$0.94
$12.00$11.001:2Aug 21$0.30$0.70
$10.00$9.001:2Sep 18$0.10$0.90
$10.00$9.001:2Aug 21$0.12$0.88
$9.00$8.001:2Sep 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 2.90%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.300.2725.5%2.90%28.38%855
$11.00Sep 18$0.700.426.2%6.76%12.93%1.1K1.5K
$12.00Sep 18$0.450.3115.8%4.34%20.17%62183
$11.00Aug 21$0.250.336.2%2.41%8.59%1.2K1.2K

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 14,106
Total Puts 4,041
Put/Call Ratio 0.29
Net Difference 10,065

Prior's Put/Call Breakdown

Total Calls 14,386
Total Puts 2,803
Put/Call Ratio 0.19
Net Difference 11,583

Prior 7-Day Put/Call Summary

Total Calls 68,354
Total Puts 16,950
Average Put/Call Ratio 0.22
Ratio Trend Rising

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