Tour v526
ABCL
ABCELLERA BIOLOGICS
$11.32 -2.16%
(8/20 18:06) ◀
|
Friday, August 21, 2026 (6:06pm)
January 2026
|
▶ (8/25 14:00)
◀ 8/21 18:06 ▶

Option Volume

Detail
ℹ
Current (08/21) 10,114
Calls: 8,040 (79%)
Puts: 2,074 (21%)
Prior (08/20) 7,261
Calls: 5,595 (77%)
Puts: 1,666 (23%)
Current vs Prior +39.29%
Calls: +43.70% (Calls)
Puts: +24.49% (Puts)
Prior 7-Day Total 109,674
Calls: 89,796 (82%)
Puts: 19,878 (18%)
Prior 7-Day Average 15,667
Calls: 12,828 (82%)
Puts: 2,839 (18%)
Current vs Prior 7-Day Avg -35.45%
Calls: -37.32%
Puts: -26.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.78M
Calls: $1.41M (79%)
Puts: $371.6K (21%)
Prior (08/20) $1.55M
Calls: $1.21M (78%)
Puts: $346.6K (22%)
Current vs Prior +14.74%
Calls: +16.90%
Puts: +7.22%
Prior 7-Day Total $16.83M
Calls: $15.05M (89%)
Puts: $1.77M (11%)
Prior 7-Day Average $2.40M
Calls: $2.15M (89%)
Puts: $252.9K (11%)
Current vs Prior 7-Day Avg -25.85%
Calls: -34.41%
Puts: +46.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.26
Prior (08/20) 0.30
Current vs Prior -13.37%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +12.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 176,698
Calls: 116,609 (66%)
Puts: 60,089 (34%)
Prior (08/20) 175,517
Calls: 116,332 (66%)
Puts: 59,185 (34%)
Current vs Prior +0.67%
Prior 7-Day Total 1,150,780
Calls: 785,864 (68%)
Puts: 364,916 (32%)
Prior 7-Day Average 164,397
Calls: 112,266 (68%)
Puts: 52,130 (32%)
Current vs Prior 7-Day Avg +7.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.62% | 19.43%3.62% | 19.43%
Prior 8.47% | 23.51%8.47% | 23.51%
Current vs Prior +129.45% | +11.60%-57.24% | -17.33%
Prior 7-Day Avg 8.70% | 21.51%8.70% | 21.51%
Current vs 7-Day Avg +123.27% | +22.00%-58.39% | -9.63%
Prior 7-Day Eod 8.47% | 23.51%8.47% | 23.51%
Current vs 7-Day Eod +129.45% | +11.60%-57.24% | -17.33%
Sentiment BEARISHBULLISH

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 79% of dollar volume in calls ($1.41M) vs puts ($371.6K). Extreme bullish P/C ratio of 0.26 - heavy call buying (8,040 calls vs 2,074 puts). Call-heavy open interest (116,609 calls vs 60,089 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 8.8%, best 8.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.201.30$1.258.0%1250.591.3K
$8.00Aug 213.203.50$3.359.0%950.971.2K
$13.00Sep 180.500.55$0.539.4%9880.333.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.53)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.500.55$0.539.4%9880.333.4K
$12.00Sep 180.700.85$0.7719.5%1170.441.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 180.901.00$0.9510.5%1280.41205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 213.203.50$3.359.0%950.971.2K
$9.00Aug 211.852.75$2.3039.1%6060.961.3K
$10.00Aug 210.952.05$1.5073.3%3780.942.4K
$8.00Sep 183.203.70$3.4514.5%6100.921.5K
$11.00Aug 210.200.55$0.3892.1%2180.851.4K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.500.90$0.7057.1%120.90368
$13.00Sep 182.002.50$2.2522.2%190.6711
$12.00Sep 181.301.65$1.4823.6%970.56137

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 6.1K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.000.05$0.03166.7%1.4K0.103.0K
$13.00Sep 180.500.55$0.539.4%9880.333.4K
$9.00Sep 182.403.30$2.8531.6%6190.851.9K
$8.00Sep 183.203.70$3.4514.5%6100.921.5K
$9.00Aug 211.852.75$2.3039.1%6060.961.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.450.55$0.5020.0%2480.27926
$11.00Sep 180.901.00$0.9510.5%1280.41205
$9.00Sep 180.200.25$0.2321.7%1140.143.4K
$11.00Aug 210.000.05$0.03166.7%1090.151.2K
$12.00Sep 181.301.65$1.4823.6%970.56137

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.67, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$9.00Sep 18$0.60$0.40$0.6092%0.67$8.60
$10.00$11.00Sep 18$0.40$0.60$0.4073%1.50$10.40
$13.00$14.00Sep 18$0.13$0.87$0.1332%6.69$13.13
$12.00$13.00Sep 18$0.24$0.76$0.2444%3.17$12.24
$11.00$12.00Sep 18$0.48$0.52$0.4859%1.08$11.48
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$11.00Sep 18$0.53$0.47$0.5356%0.89$11.47
$9.00$8.00Sep 18$0.15$0.85$0.1514%5.67$8.85
$10.00$9.00Sep 18$0.27$0.73$0.2727%2.70$9.73
$11.00$10.00Sep 18$0.45$0.55$0.4541%1.22$10.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.82, avg 0.37)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$13.00Sep 18$0.24$0.24$0.7656%0.32$12.24
$13.00$14.00Sep 18$0.13$0.13$0.8768%0.15$13.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.00Sep 18$0.45$0.45$0.5559%0.82$10.55
$10.00$9.00Sep 18$0.27$0.27$0.7373%0.37$9.73
$9.00$8.00Sep 18$0.15$0.15$0.8586%0.18$8.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.62% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.00Aug 21$0.38$0.03$0.41$10.59$11.413.62%
$12.00Aug 21$0.03$0.70$0.73$11.27$12.736.45%
$11.00Sep 18$1.25$0.95$2.20$8.80$13.2019.43%
$12.00Sep 18$0.77$1.48$2.25$9.75$14.2519.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.53% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.00$10.00Aug 21$0.03$0.03$0.06$9.94$13.06
$12.00$11.00Aug 21$0.03$0.03$0.06$10.94$12.06
$12.00$10.00Aug 21$0.03$0.03$0.06$9.94$12.06
$13.00$11.00Aug 21$0.03$0.03$0.06$10.94$13.06
$14.00$8.00Sep 18$0.40$0.08$0.48$7.52$14.48
$14.00$9.00Sep 18$0.40$0.23$0.63$8.37$14.63
$13.00$8.00Sep 18$0.53$0.08$0.61$7.39$13.61
$14.00$10.00Sep 18$0.40$0.50$0.90$9.10$14.90
$13.00$9.00Sep 18$0.53$0.23$0.76$8.24$13.76
$13.00$10.00Sep 18$0.53$0.50$1.03$8.97$14.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.39, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
8/913/14Sep 18$0.28$0.7253%0.39$8.72$13.28
9/1013/14Sep 18$0.40$0.6041%0.67$9.60$13.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.86, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Aug 21$0.35$0.6579%1.86
$12.00$13.00$14.00Sep 18$0.11$0.8919%8.09
$10.00$11.00$12.00Aug 21$0.77$0.2384%0.30
$11.00$12.00$13.00Sep 18$0.24$0.7626%3.17
$8.00$9.00$10.00Aug 21$0.25$0.753%3.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Sep 18$0.08$0.9229%11.50
$10.00$11.00$12.00Aug 21$0.67$0.3384%0.49
$8.00$9.00$10.00Sep 18$0.12$0.8821%7.33
$9.00$10.00$11.00Sep 18$0.18$0.8227%4.56
$11.00$12.00$13.00Sep 18$0.24$0.7626%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. 13 found (best net $-0.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Sep 18-$0.45$0.55
$9.00$10.001:2Aug 21-$0.70$0.30
$11.00$12.001:2Sep 18-$0.29$0.71
$12.00$13.001:2Sep 18-$0.29$0.71
$13.00$14.001:2Sep 18-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.05$0.95
$12.00$11.001:2Sep 18-$0.42$0.58
$13.00$12.001:2Sep 18-$0.71$0.29
$9.00$8.001:2Sep 18$0.07$0.93
$12.00$11.001:2Aug 21$0.64$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.42%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.500.3314.8%4.42%19.26%9883.4K
$14.00Sep 18$0.350.2523.7%3.09%26.77%121983
$12.00Sep 18$0.700.446.0%6.18%12.19%1171.3K

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 8,040
Total Puts 2,074
Put/Call Ratio 0.26
Net Difference 5,966

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 89,796
Total Puts 19,878
Average Put/Call Ratio 0.23
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