Tour v509
ABCL
ABCELLERA BIOLOGICS
$11.38 +3.74%
$11.37 (-0.09%)🌙
as of 08/14 06:06 PM
(8/13 18:08) ◀
|
Friday, August 14, 2026 (6:06pm)
January 2026
|
▶ (8/17 18:06)
◀ 8/14 18:06 ▶

Option Volume

Detail
ℹ
Current (08/14) 20,517
Calls: 14,522 (71%)
Puts: 5,995 (29%)
Prior (08/13) 15,276
Calls: 12,572 (82%)
Puts: 2,704 (18%)
Current vs Prior +34.31%
Calls: +15.51% (Calls)
Puts: +121.71% (Puts)
Prior 7-Day Total 112,128
Calls: 89,195 (80%)
Puts: 22,933 (20%)
Prior 7-Day Average 16,018
Calls: 12,742 (80%)
Puts: 3,276 (20%)
Current vs Prior 7-Day Avg +28.08%
Calls: +13.97%
Puts: +82.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $3.07M
Calls: $2.52M (82%)
Puts: $556.7K (18%)
Prior (08/13) $2.81M
Calls: $2.64M (94%)
Puts: $166.8K (6%)
Current vs Prior +9.31%
Calls: -4.85%
Puts: +233.77%
Prior 7-Day Total $14.37M
Calls: $12.82M (89%)
Puts: $1.55M (11%)
Prior 7-Day Average $2.05M
Calls: $1.83M (89%)
Puts: $221.5K (11%)
Current vs Prior 7-Day Avg +49.71%
Calls: +37.41%
Puts: +151.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.41
Prior (08/13) 0.22
Current vs Prior +91.94%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +66.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 162,176
Calls: 110,445 (68%)
Puts: 51,731 (32%)
Prior (08/13) 161,115
Calls: 110,407 (69%)
Puts: 50,708 (31%)
Current vs Prior +0.66%
Prior 7-Day Total 984,927
Calls: 735,874 (75%)
Puts: 249,053 (25%)
Prior 7-Day Average 140,703
Calls: 105,124 (75%)
Puts: 35,579 (25%)
Current vs Prior 7-Day Avg +15.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.23% | 20.65%9.23% | 20.65%
Prior 9.85% | 21.42%9.85% | 21.42%
Current vs Prior -6.28% | -3.60%-6.28% | -3.60%
Prior 7-Day Avg 13.52% | 23.84%13.52% | 23.84%
Current vs 7-Day Avg -31.75% | -13.38%-31.75% | -13.38%
Prior 7-Day Eod 9.85% | 21.42%9.85% | 21.42%
Current vs 7-Day Eod -6.28% | -3.60%-6.28% | -3.60%
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 15.02% | 12.47%
Calls: 7.96% | 10.47%
Puts: 22.08% | 14.46%
Current vs 7-Day Avg +6.08% | -19.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.52M) vs puts ($556.7K). Extreme bullish P/C ratio of 0.41 - heavy call buying (14,522 calls vs 5,995 puts). P/C ratio rising 92% - increased hedging/bearish positioning. Call-heavy open interest (110,445 calls vs 51,731 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 3 of results (avg 6.2%, best 3.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 213.303.40$3.353.0%2111.002.4K
$11.00Sep 181.301.40$1.357.4%6370.591.1K
$9.00Aug 212.302.50$2.408.3%1250.932.2K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 213.303.40$3.353.0%2111.002.4K
$9.00Aug 212.302.50$2.408.3%1250.932.2K
$8.00Sep 183.003.90$3.4526.1%610.901.9K
$10.00Aug 211.351.55$1.4513.8%1.6K0.873.8K
$9.00Sep 182.303.00$2.6526.4%90.832.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.601.25$0.9369.9%10.6510
$12.00Sep 181.452.00$1.7331.8%120.545

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 9.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.250.35$0.3033.3%2.5K0.342.1K
$10.00Aug 211.351.55$1.4513.8%1.6K0.873.8K
$11.00Aug 210.600.80$0.7028.6%1.4K0.631.6K
$11.00Sep 181.301.40$1.357.4%6370.591.1K
$12.00Sep 180.801.00$0.9022.2%4750.46867
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.050.15$0.10100.0%6770.141.3K
$9.00Sep 180.250.35$0.3033.3%6070.162.7K
$10.00Sep 180.550.70$0.6323.8%4460.28296
$9.00Aug 210.000.10$0.05200.0%2270.061.5K
$11.00Aug 210.300.40$0.3528.6%1870.37131

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 5.1%, max 5.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 1888.9%84.5%5.1%2.9K3.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 1888.9%84.5%5.1%1315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.82, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$11.00Sep 18$0.55$0.45$0.5572%0.82$10.55
$12.00$13.00Sep 18$0.27$0.73$0.2746%2.70$12.27
$13.00$14.00Sep 18$0.20$0.80$0.2035%4.00$13.20
$11.00$12.00Sep 18$0.45$0.55$0.4559%1.22$11.45
$11.00$12.00Aug 21$0.40$0.60$0.4063%1.50$11.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$11.00Aug 21$0.58$0.42$0.5865%0.72$11.42
$11.00$10.00Sep 18$0.37$0.63$0.3740%1.70$10.63
$9.00$8.00Sep 18$0.15$0.85$0.1516%5.67$8.85
$11.00$10.00Aug 21$0.25$0.75$0.2537%3.00$10.75
$10.00$9.00Sep 18$0.33$0.67$0.3328%2.03$9.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.49, avg 0.36)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$13.00Aug 21$0.22$0.22$0.7866%0.28$12.22
$13.00$14.00Sep 18$0.20$0.20$0.8065%0.25$13.20
$12.00$13.00Sep 18$0.27$0.27$0.7354%0.37$12.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$9.00Sep 18$0.33$0.33$0.6772%0.49$9.67
$11.00$10.00Aug 21$0.25$0.25$0.7563%0.33$10.75
$9.00$8.00Sep 18$0.15$0.15$0.8584%0.18$8.85
$11.00$10.00Sep 18$0.37$0.37$0.6360%0.59$10.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.6088.9%84.5%
$11.00Aug 21Sep 18$0.6582.0%83.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.8088.9%84.5%
$11.00Aug 21Sep 18$0.6582.0%83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 9.23% of stock, avg 15.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.70$0.35$1.05$9.95$12.059.23%
$12.00Aug 21$0.30$0.93$1.23$10.77$13.2310.81%
$11.00Sep 18$1.35$1.00$2.35$8.65$13.3520.65%
$12.00Sep 18$0.90$1.73$2.63$9.37$14.6323.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.88% of stock, avg 7.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$9.00Aug 21$0.05$0.05$0.10$8.90$14.10
$13.00$9.00Aug 21$0.08$0.05$0.13$8.87$13.13
$14.00$10.00Aug 21$0.05$0.10$0.15$9.85$14.15
$13.00$10.00Aug 21$0.08$0.10$0.18$9.82$13.18
$12.00$9.00Aug 21$0.30$0.05$0.35$8.65$12.35
$12.00$10.00Aug 21$0.30$0.10$0.40$9.60$12.40
$14.00$11.00Aug 21$0.05$0.35$0.40$10.60$14.40
$13.00$11.00Aug 21$0.08$0.35$0.43$10.57$13.43
$12.00$11.00Aug 21$0.30$0.35$0.65$10.35$12.65
$14.00$8.00Sep 18$0.43$0.15$0.58$7.42$14.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.13, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1013/14Sep 18$0.53$0.4737%1.13$9.47$13.53
8/913/14Sep 18$0.35$0.6549%0.54$8.65$13.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 4.56, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Aug 21$0.18$0.8251%4.56
$10.00$11.00$12.00Sep 18$0.10$0.9026%9.00
$12.00$13.00$14.00Sep 18$0.07$0.9320%13.29
$10.00$11.00$12.00Aug 21$0.35$0.6552%1.86
$9.00$10.00$11.00Aug 21$0.20$0.8030%4.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.33$0.6752%2.03
$9.00$10.00$11.00Aug 21$0.20$0.8031%4.00
$8.00$9.00$10.00Sep 18$0.18$0.8219%4.56
$10.00$11.00$12.00Sep 18$0.36$0.6426%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.50$0.50
$11.00$12.001:2Sep 18-$0.45$0.55
$13.00$14.001:2Sep 18-$0.23$0.77
$12.00$13.001:2Sep 18-$0.36$0.64
$10.00$11.001:2Sep 18-$0.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Sep 18-$0.27$0.73
$9.00$8.001:2Sep 18$0.00$1.00
$10.00$9.001:2Aug 21$0.00$1.00
$11.00$10.001:2Sep 18-$0.26$0.74
$12.00$11.001:2Aug 21$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.83%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.550.3514.2%4.83%19.07%453283
$12.00Sep 18$0.800.465.5%7.03%12.48%475867
$14.00Sep 18$0.350.2623.0%3.08%26.10%14101
$12.00Aug 21$0.250.345.5%2.20%7.64%2.5K2.1K

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 14,522
Total Puts 5,995
Put/Call Ratio 0.41
Net Difference 8,527

Prior's Put/Call Breakdown

Total Calls 12,572
Total Puts 2,704
Put/Call Ratio 0.22
Net Difference 9,868

Prior 7-Day Put/Call Summary

Total Calls 89,195
Total Puts 22,933
Average Put/Call Ratio 0.25
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