Tour v509
ABCL
ABCELLERA BIOLOGICS
$11.20 -1.58%
$11.10 (-0.89%)🌙
as of 08/17 06:06 PM
(8/14 18:06) ◀
|
Monday, August 17, 2026 (6:06pm)
January 2026
|
▶ (8/18 18:07)
◀ 8/17 18:06 ▶

Option Volume

Detail
ℹ
Current (08/17) 17,316
Calls: 15,148 (87%)
Puts: 2,168 (13%)
Prior (08/14) 20,517
Calls: 14,522 (71%)
Puts: 5,995 (29%)
Current vs Prior -15.60%
Calls: +4.31% (Calls)
Puts: -63.84% (Puts)
Prior 7-Day Total 129,956
Calls: 101,425 (78%)
Puts: 28,531 (22%)
Prior 7-Day Average 18,565
Calls: 14,489 (78%)
Puts: 4,075 (22%)
Current vs Prior 7-Day Avg -6.73%
Calls: +4.55%
Puts: -46.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.80M
Calls: $1.63M (91%)
Puts: $168.4K (9%)
Prior (08/14) $3.07M
Calls: $2.52M (82%)
Puts: $556.7K (18%)
Current vs Prior -41.52%
Calls: -35.28%
Puts: -69.74%
Prior 7-Day Total $17.26M
Calls: $15.19M (88%)
Puts: $2.08M (12%)
Prior 7-Day Average $2.47M
Calls: $2.17M (88%)
Puts: $296.6K (12%)
Current vs Prior 7-Day Avg -27.13%
Calls: -24.93%
Puts: -43.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.14
Prior (08/14) 0.41
Current vs Prior -65.33%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -49.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 169,472
Calls: 112,918 (67%)
Puts: 56,554 (33%)
Prior (08/14) 162,176
Calls: 110,445 (68%)
Puts: 51,731 (32%)
Current vs Prior +4.50%
Prior 7-Day Total 998,609
Calls: 737,682 (74%)
Puts: 260,927 (26%)
Prior 7-Day Average 142,658
Calls: 105,383 (74%)
Puts: 37,275 (26%)
Current vs Prior 7-Day Avg +18.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.75% | 20.80%8.75% | 20.80%
Prior 9.23% | 20.65%9.23% | 20.65%
Current vs Prior -5.17% | +0.74%-5.17% | +0.74%
Prior 7-Day Avg 12.26% | 23.12%12.26% | 23.12%
Current vs 7-Day Avg -28.60% | -10.03%-28.60% | -10.03%
Prior 7-Day Eod 9.23% | 20.65%9.23% | 20.65%
Current vs 7-Day Eod -5.17% | +0.74%-5.17% | +0.74%
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 15.32% | 11.66%
Calls: 7.59% | 9.76%
Puts: 23.05% | 13.56%
Current vs 7-Day Avg +3.97% | -13.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.63M) vs puts ($168.4K). Extreme bullish P/C ratio of 0.14 - heavy call buying (15,148 calls vs 2,168 puts). P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (112,918 calls vs 56,554 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 -- of results (avg --%, best --%)

No options available for this category

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. 11 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 213.103.50$3.3012.1%150.982.2K
$9.00Aug 212.002.55$2.2824.1%460.972.1K
$8.00Sep 182.653.80$3.2235.7%150.911.9K
$10.00Aug 211.201.35$1.2711.8%1.0K0.893.0K
$9.00Sep 181.902.75$2.3336.5%620.832.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.701.25$0.9856.1%--0.7111
$13.00Sep 182.102.90$2.5032.0%20.673
$12.00Sep 181.351.80$1.5828.5%510.5612

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 12.7K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.200.25$0.2321.7%3.7K0.302.4K
$11.00Aug 210.550.70$0.6323.8%2.8K0.611.4K
$13.00Sep 180.450.65$0.5536.4%1.9K0.33567
$14.00Aug 210.000.05$0.03166.7%1.1K0.05392
$10.00Aug 211.201.35$1.2711.8%1.0K0.893.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.050.10$0.0862.5%7080.121.5K
$11.00Aug 210.250.45$0.3557.1%3490.39247
$10.00Sep 180.500.90$0.7057.1%1980.30652
$9.00Aug 210.000.05$0.03166.7%570.041.6K
$12.00Sep 181.351.80$1.5828.5%510.5612

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 20.9%, max 24.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18105.8%84.8%24.8%3.8K3.5K
$11.00Aug 21Sep 18102.7%87.8%16.9%3.0K2.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18105.8%84.8%24.8%5123
$11.00Aug 21Sep 18102.7%87.8%16.9%363354

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.67, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.00Sep 18$0.60$0.40$0.6083%0.67$9.60
$10.00$11.00Sep 18$0.48$0.52$0.4870%1.08$10.48
$10.00$11.00Aug 21$0.64$0.36$0.6488%0.56$10.64
$12.00$13.00Sep 18$0.23$0.77$0.2343%3.35$12.23
$13.00$14.00Sep 18$0.15$0.85$0.1532%5.67$13.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$11.00Sep 18$0.50$0.50$0.5056%1.00$11.50
$11.00$10.00Sep 18$0.38$0.62$0.3843%1.63$10.62
$12.00$11.00Aug 21$0.63$0.37$0.6371%0.59$11.37
$11.00$10.00Aug 21$0.27$0.73$0.2739%2.70$10.73
$9.00$8.00Sep 18$0.18$0.82$0.1816%4.56$8.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.72, avg 0.37)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$13.00Aug 21$0.15$0.15$0.8570%0.18$12.15
$13.00$14.00Sep 18$0.15$0.15$0.8568%0.18$13.15
$12.00$13.00Sep 18$0.23$0.23$0.7757%0.30$12.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$9.00Sep 18$0.42$0.42$0.5870%0.72$9.58
$9.00$8.00Sep 18$0.18$0.18$0.8284%0.22$8.82
$11.00$10.00Aug 21$0.27$0.27$0.7361%0.37$10.73
$11.00$10.00Sep 18$0.38$0.38$0.6257%0.61$10.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.63, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.55105.8%84.8%
$11.00Aug 21Sep 18$0.62102.7%87.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 21Sep 18$0.73102.7%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.75% of stock, avg 15.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.63$0.35$0.98$10.02$11.988.75%
$12.00Aug 21$0.23$0.98$1.21$10.79$13.2110.80%
$11.00Sep 18$1.25$1.08$2.33$8.67$13.3320.80%
$12.00Sep 18$0.78$1.58$2.36$9.64$14.3621.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.43% of stock, avg 8.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$10.00Aug 21$0.08$0.08$0.16$9.84$13.16
$12.00$10.00Aug 21$0.23$0.08$0.31$9.69$12.31
$13.00$11.00Aug 21$0.08$0.35$0.43$10.57$13.43
$14.00$8.00Sep 18$0.40$0.10$0.50$7.50$14.50
$12.00$11.00Aug 21$0.23$0.35$0.58$10.42$12.58
$14.00$9.00Sep 18$0.40$0.28$0.68$8.32$14.68
$13.00$8.00Sep 18$0.55$0.10$0.65$7.35$13.65
$13.00$9.00Sep 18$0.55$0.28$0.83$8.17$13.83
$14.00$10.00Sep 18$0.40$0.70$1.10$8.90$15.10
$13.00$10.00Sep 18$0.55$0.70$1.25$8.75$14.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.33, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1013/14Sep 18$0.57$0.4338%1.33$9.43$13.57
8/913/14Sep 18$0.33$0.6751%0.49$8.67$13.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.24$0.7658%3.17
$11.00$12.00$13.00Aug 21$0.25$0.7549%3.00
$12.00$13.00$14.00Aug 21$0.10$0.9026%9.00
$9.00$10.00$11.00Sep 18$0.12$0.8826%7.33
$12.00$13.00$14.00Sep 18$0.08$0.9218%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.36$0.6459%1.78
$10.00$11.00$12.00Sep 18$0.12$0.8827%7.33
$8.00$9.00$10.00Aug 21$0.05$0.959%19.00
$9.00$10.00$11.00Aug 21$0.22$0.7835%3.55
$8.00$9.00$10.00Sep 18$0.24$0.7623%3.17

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 $-0.26, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.26$0.74
$11.00$12.001:2Sep 18-$0.31$0.69
$12.00$13.001:2Sep 18-$0.32$0.68
$13.00$14.001:2Sep 18-$0.25$0.75
$10.00$11.001:2Sep 18-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.32$0.68
$13.00$12.001:2Sep 18-$0.66$0.34
$12.00$11.001:2Sep 18-$0.58$0.42
$12.00$11.001:2Aug 21$0.28$0.72
$10.00$9.001:2Sep 18$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.02%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.450.3316.1%4.02%20.09%1.9K567
$14.00Sep 18$0.200.2525.0%1.79%26.79%106108
$12.00Sep 18$0.550.437.1%4.91%12.05%771.2K
$12.00Aug 21$0.200.307.1%1.79%8.93%3.7K2.4K

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 15,148
Total Puts 2,168
Put/Call Ratio 0.14
Net Difference 12,980

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 101,425
Total Puts 28,531
Average Put/Call Ratio 0.28
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