Tour v526
ABCL
ABCELLERA BIOLOGICS
$12.01 +8.00%
$12.30 (+2.41%)🌙
as of 08/19 06:06 PM
(8/18 18:07) ◀
|
Wednesday, August 19, 2026 (6:07pm)
January 2026
|
▶ (8/20 18:06)
◀ 8/19 18:07 ▶

Option Volume

Detail
ℹ
Current (08/19) 20,729
Calls: 18,810 (91%)
Puts: 1,919 (9%)
Prior (08/18) 10,428
Calls: 9,043 (87%)
Puts: 1,385 (13%)
Current vs Prior +98.78%
Calls: +108.01% (Calls)
Puts: +38.56% (Puts)
Prior 7-Day Total 142,568
Calls: 114,294 (80%)
Puts: 28,274 (20%)
Prior 7-Day Average 20,366
Calls: 16,327 (80%)
Puts: 4,039 (20%)
Current vs Prior 7-Day Avg +1.78%
Calls: +15.20%
Puts: -52.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $2.74M
Calls: $2.60M (95%)
Puts: $131.4K (5%)
Prior (08/18) $2.76M
Calls: $2.62M (95%)
Puts: $142.0K (5%)
Current vs Prior -0.79%
Calls: -0.43%
Puts: -7.42%
Prior 7-Day Total $20.63M
Calls: $18.41M (89%)
Puts: $2.22M (11%)
Prior 7-Day Average $2.95M
Calls: $2.63M (89%)
Puts: $317.3K (11%)
Current vs Prior 7-Day Avg -7.21%
Calls: -1.01%
Puts: -58.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.10
Prior (08/18) 0.15
Current vs Prior -33.39%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -57.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 172,420
Calls: 113,974 (66%)
Puts: 58,446 (34%)
Prior (08/18) 174,509
Calls: 116,814 (67%)
Puts: 57,695 (33%)
Current vs Prior -1.20%
Prior 7-Day Total 1,080,204
Calls: 762,008 (71%)
Puts: 318,196 (29%)
Prior 7-Day Average 154,314
Calls: 108,858 (71%)
Puts: 45,456 (29%)
Current vs Prior 7-Day Avg +11.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.49% | 21.90%6.49% | 21.90%
Prior 7.91% | 20.05%7.91% | 20.05%
Current vs Prior -17.93% | +9.20%-17.93% | +9.20%
Prior 7-Day Avg 9.95% | 21.08%9.95% | 21.08%
Current vs 7-Day Avg -34.72% | +3.89%-34.72% | +3.89%
Prior 7-Day Eod 7.91% | 20.05%7.91% | 20.05%
Current vs 7-Day Eod -17.93% | +9.20%-17.93% | +9.20%
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 15.93% | 10.04%
Calls: 6.85% | 8.33%
Puts: 25.00% | 11.76%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.60M) vs puts ($131.4K). Above-average activity with volume up 99% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (18,810 calls vs 1,919 puts). P/C ratio dropping 33% - sentiment shifting bullish.

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 2 of results (avg 6.4%, best 3.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 183.003.30$3.159.5%1490.871.9K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.003.10$3.053.3%70.95818

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.350.40$0.3813.2%3.4K0.513.1K
$13.00Sep 180.851.00$0.9316.1%9350.442.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 212.903.60$3.2521.5%1021.002.0K
$10.00Aug 211.952.20$2.0812.0%1650.962.5K
$11.00Aug 210.951.20$1.0823.1%1.5K0.871.9K
$9.00Sep 183.003.30$3.159.5%1490.871.9K
$10.00Sep 182.153.10$2.6336.1%460.78540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.003.10$3.053.3%70.95818
$14.00Aug 211.352.35$1.8554.1%30.942
$13.00Aug 210.251.60$0.93145.2%70.791
$15.00Sep 183.103.90$3.5022.9%--0.7830
$13.00Sep 181.502.30$1.9042.1%50.568

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 12.9K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.350.40$0.3813.2%3.4K0.513.1K
$13.00Aug 210.100.15$0.1338.5%1.9K0.20333
$11.00Aug 210.951.20$1.0823.1%1.5K0.871.9K
$15.00Sep 180.050.60$0.33166.7%1.1K0.22388
$14.00Sep 180.550.80$0.6836.8%9740.34291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 210.050.10$0.0862.5%7200.14442
$10.00Aug 210.000.05$0.03166.7%6000.041.8K
$10.00Sep 180.400.55$0.4831.3%750.21797
$9.00Aug 210.000.05$0.03166.7%440.031.6K
$11.00Sep 180.601.00$0.8050.0%330.32122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 23.6%, max 35.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 21Sep 18130.4%96.5%35.1%2.9K2.8K
$12.00Aug 21Sep 18111.7%94.8%17.9%4.1K4.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18111.7%94.8%17.9%3086

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.92, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.00Sep 18$0.52$0.48$0.5287%0.92$9.52
$10.00$11.00Sep 18$0.60$0.40$0.6078%0.67$10.60
$13.00$14.00Sep 18$0.25$0.75$0.2544%3.00$13.25
$12.00$13.00Sep 18$0.40$0.60$0.4055%1.50$12.40
$12.00$13.00Aug 21$0.25$0.75$0.2551%3.00$12.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$12.00Aug 21$0.53$0.47$0.5379%0.89$12.47
$12.00$11.00Aug 21$0.32$0.68$0.3249%2.12$11.68
$11.00$10.00Sep 18$0.32$0.68$0.3232%2.12$10.68
$13.00$12.00Sep 18$0.60$0.40$0.6056%0.67$12.40
$10.00$9.00Sep 18$0.25$0.75$0.2522%3.00$9.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.00, avg 0.46)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$15.00Sep 18$0.35$0.35$0.6566%0.54$14.35
$13.00$14.00Aug 21$0.10$0.10$0.9080%0.11$13.10
$13.00$14.00Sep 18$0.25$0.25$0.7556%0.33$13.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$11.00Sep 18$0.50$0.50$0.5055%1.00$11.50
$10.00$9.00Sep 18$0.25$0.25$0.7578%0.33$9.75
$11.00$10.00Sep 18$0.32$0.32$0.6868%0.47$10.68
$12.00$11.00Aug 21$0.32$0.32$0.6851%0.47$11.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.93, cheapest $0.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.95111.7%94.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.90111.7%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.49% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Aug 21$0.38$0.40$0.78$11.22$12.786.49%
$13.00Aug 21$0.13$0.93$1.06$11.94$14.068.83%
$11.00Aug 21$1.08$0.08$1.16$9.84$12.169.66%
$12.00Sep 18$1.33$1.30$2.63$9.37$14.6321.90%
$11.00Sep 18$2.03$0.80$2.83$8.17$13.8323.56%
$13.00Sep 18$0.93$1.90$2.83$10.17$15.8323.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.92% of stock, avg 9.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$11.00Aug 21$0.03$0.08$0.11$10.89$14.11
$13.00$11.00Aug 21$0.13$0.08$0.21$10.79$13.21
$15.00$9.00Sep 18$0.33$0.23$0.56$8.44$15.56
$13.00$12.00Aug 21$0.13$0.40$0.53$11.47$13.53
$14.00$12.00Aug 21$0.03$0.40$0.43$11.57$14.43
$15.00$10.00Sep 18$0.33$0.48$0.81$9.19$15.81
$14.00$9.00Sep 18$0.68$0.23$0.91$8.09$14.91
$15.00$11.00Sep 18$0.33$0.80$1.13$9.87$16.13
$14.00$10.00Sep 18$0.68$0.48$1.16$8.84$15.16
$14.00$11.00Sep 18$0.68$0.80$1.48$9.52$15.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1014/15Sep 18$0.60$0.4044%1.50$9.40$14.60
10/1114/15Sep 18$0.67$0.3333%2.03$10.33$14.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$13.00$14.00Aug 21$0.15$0.8545%5.67
$11.00$12.00$13.00Aug 21$0.45$0.5566%1.22
$10.00$11.00$12.00Aug 21$0.30$0.7045%2.33
$13.00$14.00$15.00Aug 21$0.10$0.9016%9.00
$12.00$13.00$14.00Sep 18$0.15$0.8521%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Aug 21$0.21$0.7965%3.76
$9.00$10.00$11.00Sep 18$0.07$0.9320%13.29
$11.00$12.00$13.00Sep 18$0.10$0.9024%9.00
$10.00$11.00$12.00Aug 21$0.27$0.7345%2.70
$9.00$10.00$11.00Aug 21$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Aug 21-$0.08$0.92
$9.00$10.001:2Aug 21-$0.91$0.09
$11.00$12.001:2Sep 18-$0.63$0.37
$12.00$13.001:2Sep 18-$0.53$0.47
$13.00$14.001:2Sep 18-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$13.001:2Sep 18-$0.30$1.70
$15.00$14.001:2Aug 21-$0.65$0.35
$11.00$10.001:2Sep 18-$0.16$0.84
$12.00$11.001:2Sep 18-$0.30$0.70
$13.00$12.001:2Sep 18-$0.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.08%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.850.448.2%7.08%15.32%9352.5K
$14.00Sep 18$0.550.3416.6%4.58%21.15%974291
$13.00Aug 21$0.100.208.2%0.83%9.08%1.9K333

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 18,810
Total Puts 1,919
Put/Call Ratio 0.10
Net Difference 16,891

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 114,294
Total Puts 28,274
Average Put/Call Ratio 0.24
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