Tour v526
ABCL
ABCELLERA BIOLOGICS
$11.57 -3.66%
$11.51 (-0.56%)🌙
as of 08/20 06:06 PM
(8/19 18:07) ◀
|
Thursday, August 20, 2026 (6:06pm)
January 2026
|
▶ (8/21 18:06)
◀ 8/20 18:06 ▶

Option Volume

Detail
ℹ
Current (08/20) 7,261
Calls: 5,595 (77%)
Puts: 1,666 (23%)
Prior (08/19) 20,729
Calls: 18,810 (91%)
Puts: 1,919 (9%)
Current vs Prior -64.97%
Calls: -70.26% (Calls)
Puts: -13.18% (Puts)
Prior 7-Day Total 119,602
Calls: 98,587 (82%)
Puts: 21,015 (18%)
Prior 7-Day Average 17,086
Calls: 14,083 (82%)
Puts: 3,002 (18%)
Current vs Prior 7-Day Avg -57.50%
Calls: -60.27%
Puts: -44.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.55M
Calls: $1.21M (78%)
Puts: $346.6K (22%)
Prior (08/19) $2.74M
Calls: $2.60M (95%)
Puts: $131.4K (5%)
Current vs Prior -43.22%
Calls: -53.66%
Puts: +163.72%
Prior 7-Day Total $17.27M
Calls: $15.68M (91%)
Puts: $1.58M (9%)
Prior 7-Day Average $2.47M
Calls: $2.24M (91%)
Puts: $226.4K (9%)
Current vs Prior 7-Day Avg -37.04%
Calls: -46.15%
Puts: +53.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.30
Prior (08/19) 0.10
Current vs Prior +191.87%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +38.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 175,517
Calls: 116,332 (66%)
Puts: 59,185 (34%)
Prior (08/19) 172,420
Calls: 113,974 (66%)
Puts: 58,446 (34%)
Current vs Prior +1.80%
Prior 7-Day Total 1,106,559
Calls: 767,562 (69%)
Puts: 338,997 (31%)
Prior 7-Day Average 158,079
Calls: 109,651 (69%)
Puts: 48,428 (31%)
Current vs Prior 7-Day Avg +11.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.47% | 23.51%8.47% | 23.51%
Prior 6.49% | 21.90%6.49% | 21.90%
Current vs Prior +30.42% | +7.36%+30.42% | +7.36%
Prior 7-Day Avg 9.15% | 21.15%9.15% | 21.15%
Current vs 7-Day Avg -7.41% | +11.17%-7.41% | +11.17%
Prior 7-Day Eod 6.49% | 21.90%6.49% | 21.90%
Current vs 7-Day Eod +30.42% | +7.36%+30.42% | +7.36%
Sentiment BEARISHBEARISH

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 78% of dollar volume in calls ($1.21M) vs puts ($346.6K). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (5,595 calls vs 1,666 puts). P/C ratio rising 192% - increased hedging/bearish 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. 12 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 212.002.65$2.3327.9%2051.001.6K
$10.00Aug 211.302.00$1.6542.4%1061.002.4K
$11.00Aug 210.501.05$0.7870.5%1601.001.5K
$9.00Sep 182.303.40$2.8538.6%3030.892.0K
$10.00Sep 181.902.20$2.0514.6%140.76519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 212.703.60$3.1528.6%500.94811
$13.00Aug 211.052.05$1.5564.5%70.925
$15.00Sep 182.505.10$3.8068.4%--0.7630
$12.00Aug 210.451.25$0.8594.1%3700.7518
$13.00Sep 181.552.70$2.1354.0%--0.6311

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 4.1K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.100.15$0.1338.5%2.0K0.252.9K
$9.00Sep 182.303.40$2.8538.6%3030.892.0K
$9.00Aug 212.002.65$2.3327.9%2051.001.6K
$11.00Aug 210.501.05$0.7870.5%1601.001.5K
$12.00Sep 180.901.15$1.0224.5%1260.471.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.451.25$0.8594.1%3700.7518
$10.00Sep 180.450.55$0.5020.0%1470.26790
$11.00Aug 210.050.20$0.13115.4%1330.301.1K
$9.00Sep 180.200.30$0.2540.0%1050.153.3K
$12.00Sep 181.451.95$1.7029.4%740.5188

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 46.5%, max 55.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18160.0%102.7%55.8%2.1K4.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18160.0%102.7%55.8%444106
$11.00Aug 21Sep 18106.3%83.2%27.8%2061.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.33, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$11.00Sep 18$0.57$0.43$0.5776%0.75$10.57
$11.00$12.00Aug 21$0.65$0.35$0.65100%0.54$11.65
$11.00$12.00Sep 18$0.46$0.54$0.4660%1.17$11.46
$12.00$13.00Sep 18$0.37$0.63$0.3747%1.70$12.37
$14.00$15.00Sep 18$0.22$0.78$0.2230%3.55$14.22
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$12.00Sep 18$0.43$0.57$0.4363%1.33$12.57
$11.00$10.00Aug 21$0.10$0.90$0.1030%9.00$10.90
$10.00$9.00Sep 18$0.25$0.75$0.2526%3.00$9.75
$11.00$10.00Sep 18$0.40$0.60$0.4040%1.50$10.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.67, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$13.00Aug 21$0.10$0.10$0.9075%0.11$12.10
$14.00$15.00Sep 18$0.22$0.22$0.7870%0.28$14.22
$12.00$13.00Sep 18$0.37$0.37$0.6353%0.59$12.37
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.00Sep 18$0.40$0.40$0.6060%0.67$10.60
$10.00$9.00Sep 18$0.25$0.25$0.7574%0.33$9.75
$11.00$10.00Aug 21$0.10$0.10$0.9070%0.11$10.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.77, cheapest $0.77)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 21Sep 18$0.77106.3%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.87% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.78$0.13$0.91$10.09$11.917.87%
$12.00Aug 21$0.13$0.85$0.98$11.02$12.988.47%
$11.00Sep 18$1.48$0.90$2.38$8.62$13.3820.57%
$12.00Sep 18$1.02$1.70$2.72$9.28$14.7223.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.52% of stock, avg 8.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$10.00Aug 21$0.03$0.03$0.06$9.94$13.06
$12.00$10.00Aug 21$0.13$0.03$0.16$9.84$12.16
$13.00$11.00Aug 21$0.03$0.13$0.16$10.84$13.16
$12.00$11.00Aug 21$0.13$0.13$0.26$10.74$12.26
$15.00$9.00Sep 18$0.38$0.25$0.63$8.37$15.63
$15.00$10.00Sep 18$0.38$0.50$0.88$9.12$15.88
$14.00$9.00Sep 18$0.60$0.25$0.85$8.15$14.85
$13.00$9.00Sep 18$0.65$0.25$0.90$8.10$13.90
$14.00$10.00Sep 18$0.60$0.50$1.10$8.90$15.10
$13.00$10.00Sep 18$0.65$0.50$1.15$8.85$14.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.89, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1014/15Sep 18$0.47$0.5344%0.89$9.53$14.47
10/1112/13Aug 21$0.20$0.8045%0.25$10.80$12.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 3.55, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Aug 21$0.22$0.7875%3.55
$11.00$12.00$13.00Aug 21$0.55$0.4594%0.82
$10.00$11.00$12.00Sep 18$0.11$0.8928%8.09
$11.00$12.00$13.00Sep 18$0.09$0.9125%10.11
$12.00$13.00$14.00Aug 21$0.10$0.9020%9.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$10.00$11.00Aug 21$0.10$0.9027%9.00
$9.00$10.00$11.00Sep 18$0.15$0.8525%5.67
$10.00$11.00$12.00Aug 21$0.62$0.3869%0.61
$10.00$11.00$12.00Sep 18$0.40$0.6025%1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.46, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 18-$0.28$0.72
$14.00$15.001:2Sep 18-$0.16$0.84
$9.00$10.001:2Aug 21-$0.97$0.03
$11.00$12.001:2Sep 18-$0.56$0.44
$10.00$11.001:2Sep 18-$0.91$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$13.001:2Sep 18-$0.46$1.54
$13.00$12.001:2Aug 21-$0.15$0.85
$12.00$11.001:2Sep 18-$0.10$0.90
$11.00$10.001:2Sep 18-$0.10$0.90
$10.00$9.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.89%, avg 3.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 18$0.450.3021.0%3.89%24.89%73976
$12.00Sep 18$0.900.473.7%7.78%11.50%1261.2K
$15.00Sep 18$0.300.2129.6%2.59%32.24%741.3K
$13.00Sep 18$0.500.3512.4%4.32%16.68%123.4K
$12.00Aug 21$0.100.253.7%0.86%4.58%2.0K2.9K

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 5,595
Total Puts 1,666
Put/Call Ratio 0.30
Net Difference 3,929

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 98,587
Total Puts 21,015
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