Tour v509
ABCL
ABCELLERA BIOLOGICS
$11.12 -0.71%
$11.11 (-0.09%)🌙
as of 08/18 06:07 PM
(8/17 18:06) ◀
|
Tuesday, August 18, 2026 (6:07pm)
January 2026
|
▶ (8/19 18:07)
◀ 8/18 18:07 ▶

Option Volume

Detail
ℹ
Current (08/18) 10,428
Calls: 9,043 (87%)
Puts: 1,385 (13%)
Prior (08/17) 17,316
Calls: 15,148 (87%)
Puts: 2,168 (13%)
Current vs Prior -39.78%
Calls: -40.30% (Calls)
Puts: -36.12% (Puts)
Prior 7-Day Total 136,774
Calls: 109,175 (80%)
Puts: 27,599 (20%)
Prior 7-Day Average 19,539
Calls: 15,596 (80%)
Puts: 3,942 (20%)
Current vs Prior 7-Day Avg -46.63%
Calls: -42.02%
Puts: -64.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $2.76M
Calls: $2.62M (95%)
Puts: $142.0K (5%)
Prior (08/17) $1.80M
Calls: $1.63M (91%)
Puts: $168.4K (9%)
Current vs Prior +53.45%
Calls: +60.60%
Puts: -15.72%
Prior 7-Day Total $18.27M
Calls: $16.15M (88%)
Puts: $2.12M (12%)
Prior 7-Day Average $2.61M
Calls: $2.31M (88%)
Puts: $303.4K (12%)
Current vs Prior 7-Day Avg +5.62%
Calls: +13.36%
Puts: -53.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.15
Prior (08/17) 0.14
Current vs Prior +7.01%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -36.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 174,509
Calls: 116,814 (67%)
Puts: 57,695 (33%)
Prior (08/17) 169,472
Calls: 112,918 (67%)
Puts: 56,554 (33%)
Current vs Prior +2.97%
Prior 7-Day Total 1,057,501
Calls: 755,039 (71%)
Puts: 302,462 (29%)
Prior 7-Day Average 151,071
Calls: 107,862 (71%)
Puts: 43,208 (29%)
Current vs Prior 7-Day Avg +15.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.91% | 20.05%7.91% | 20.05%
Prior 8.75% | 20.80%8.75% | 20.80%
Current vs Prior -9.56% | -3.60%-9.56% | -3.60%
Prior 7-Day Avg 10.88% | 22.05%10.88% | 22.05%
Current vs 7-Day Avg -27.26% | -9.04%-27.26% | -9.04%
Prior 7-Day Eod 8.75% | 20.80%8.75% | 20.80%
Current vs 7-Day Eod -9.56% | -3.60%-9.56% | -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 15.63% | 10.85%
Calls: 7.22% | 9.04%
Puts: 24.03% | 12.66%
Current vs 7-Day Avg +1.95% | -7.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.62M) vs puts ($142.0K). Elevated premium activity with dollar volume up 53% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (9,043 calls vs 1,385 puts). Call-heavy open interest (116,814 calls vs 57,695 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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 212.953.20$3.088.1%361.002.2K
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. 12 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 212.953.20$3.088.1%361.002.2K
$9.00Aug 211.752.30$2.0327.1%31.002.1K
$8.00Sep 182.503.60$3.0536.1%1620.921.9K
$10.00Aug 210.851.40$1.1348.7%2300.922.6K
$9.00Sep 182.202.60$2.4016.7%140.842.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.403.30$2.8531.6%10.951
$12.00Aug 210.651.40$1.0273.5%--0.7411
$13.00Sep 182.002.95$2.4838.3%60.675
$12.00Sep 181.402.10$1.7540.0%200.5862

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 3.8K, top 867)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.450.70$0.5743.9%8670.322.1K
$11.00Aug 210.400.55$0.4831.3%4890.552.2K
$11.00Sep 180.951.25$1.1027.3%4540.541.2K
$12.00Sep 180.600.90$0.7540.0%4240.411.2K
$12.00Aug 210.150.20$0.1827.8%2520.253.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.000.10$0.05200.0%2510.111.7K
$9.00Sep 180.200.35$0.2853.6%2100.173.3K
$11.00Aug 210.300.50$0.4050.0%1280.45405
$10.00Sep 180.500.75$0.6339.7%680.31755
$12.00Sep 181.402.10$1.7540.0%200.5862

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 31.2%, max 37.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18124.1%90.6%37.0%6764.3K
$11.00Aug 21Sep 18110.5%88.1%25.4%9433.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18124.1%90.6%37.0%2073
$11.00Aug 21Sep 18110.5%88.1%25.4%129526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.54, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$9.00Sep 18$0.65$0.35$0.6592%0.54$8.65
$12.00$13.00Sep 18$0.18$0.82$0.1841%4.56$12.18
$10.00$11.00Aug 21$0.65$0.35$0.6592%0.54$10.65
$11.00$12.00Sep 18$0.35$0.65$0.3554%1.86$11.35
$11.00$12.00Aug 21$0.30$0.70$0.3055%2.33$11.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$11.00Aug 21$0.62$0.38$0.6274%0.61$11.38
$9.00$8.00Sep 18$0.13$0.87$0.1317%6.69$8.87
$12.00$11.00Sep 18$0.62$0.38$0.6258%0.61$11.38
$11.00$10.00Sep 18$0.50$0.50$0.5045%1.00$10.50
$11.00$10.00Aug 21$0.35$0.65$0.3545%1.86$10.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.54, avg 0.46)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$14.00Sep 18$0.22$0.22$0.7868%0.28$13.22
$12.00$13.00Sep 18$0.18$0.18$0.8259%0.22$12.18
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$9.00Sep 18$0.35$0.35$0.6569%0.54$9.65
$11.00$10.00Aug 21$0.35$0.35$0.6555%0.54$10.65
$11.00$10.00Sep 18$0.50$0.50$0.5055%1.00$10.50
$9.00$8.00Sep 18$0.13$0.13$0.8783%0.15$8.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.68, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 21Sep 18$0.62110.5%88.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 21Sep 18$0.73110.5%88.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.91% of stock, avg 15.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.48$0.40$0.88$10.12$11.887.91%
$12.00Aug 21$0.18$1.02$1.20$10.80$13.2010.79%
$11.00Sep 18$1.10$1.13$2.23$8.77$13.2320.05%
$12.00Sep 18$0.75$1.75$2.50$9.50$14.5022.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.35% of stock, avg 8.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$10.00Aug 21$0.10$0.05$0.15$9.85$13.15
$12.00$10.00Aug 21$0.18$0.05$0.23$9.77$12.23
$14.00$8.00Sep 18$0.35$0.15$0.50$7.50$14.50
$14.00$9.00Sep 18$0.35$0.28$0.63$8.37$14.63
$12.00$11.00Aug 21$0.18$0.40$0.58$10.42$12.58
$13.00$11.00Aug 21$0.10$0.40$0.50$10.50$13.50
$13.00$8.00Sep 18$0.57$0.15$0.72$7.28$13.72
$13.00$9.00Sep 18$0.57$0.28$0.85$8.15$13.85
$14.00$10.00Sep 18$0.35$0.63$0.98$9.02$14.98
$13.00$10.00Sep 18$0.57$0.63$1.20$8.80$14.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1013/14Sep 18$0.57$0.4337%1.33$9.43$13.57
8/913/14Sep 18$0.35$0.6551%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 2.70, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.35$0.6566%1.86
$9.00$10.00$11.00Aug 21$0.25$0.7545%3.00
$11.00$12.00$13.00Aug 21$0.22$0.7841%3.55
$11.00$12.00$13.00Sep 18$0.17$0.8322%4.88
$10.00$11.00$12.00Sep 18$0.28$0.7228%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.27$0.7364%2.70
$10.00$11.00$12.00Sep 18$0.12$0.8827%7.33
$9.00$10.00$11.00Sep 18$0.15$0.8528%5.67
$11.00$12.00$13.00Sep 18$0.11$0.8922%8.09
$9.00$10.00$11.00Aug 21$0.33$0.6741%2.03

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 $-0.23, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.23$0.77
$10.00$11.001:2Sep 18-$0.47$0.53
$13.00$14.001:2Sep 18-$0.13$0.87
$11.00$12.001:2Sep 18-$0.40$0.60
$8.00$9.001:2Aug 21-$0.98$0.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.13$0.87
$12.00$11.001:2Sep 18-$0.51$0.49
$14.00$12.001:2Aug 21$0.81$1.19
$12.00$11.001:2Aug 21$0.22$0.78
$10.00$9.001:2Sep 18$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.05%, avg 3.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.450.3216.9%4.05%20.95%8672.1K
$12.00Sep 18$0.600.417.9%5.40%13.31%4241.2K
$14.00Sep 18$0.200.2225.9%1.80%27.70%79214
$12.00Aug 21$0.150.257.9%1.35%9.26%2523.1K

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 9,043
Total Puts 1,385
Put/Call Ratio 0.15
Net Difference 7,658

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109,175
Total Puts 27,599
Average Put/Call Ratio 0.24
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