Tour v526
ABCL
ABCELLERA BIOLOGICS
$12.20 +14.99%
(8/21 18:06) ◀
|
Tuesday, August 25, 2026 (2:00pm)
January 2026
|
▶ (8/25 15:00)
◀ 8/25 14:00 ▶

Option Volume

Detail
ℹ
Current (08/25 2:00pm) 10,681
Calls: 4,630 (43%)
Puts: 6,051 (57%)
Prior (08/10) 39,515
Calls: 31,667 (80%)
Puts: 7,848 (20%)
Current vs Prior -72.97%
Calls: -85.38% (Calls)
Puts: -22.90% (Puts)
Prior 7-Day Total 94,885
Calls: 74,657 (79%)
Puts: 20,228 (21%)
Prior 7-Day Average 13,555
Calls: 10,665 (79%)
Puts: 2,889 (21%)
Current vs Prior 7-Day Avg -21.20%
Calls: -56.59%
Puts: +109.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 2:00pm) $970.8K
Calls: $777.7K (80%)
Puts: $193.0K (20%)
Prior (08/10) $6.02M
Calls: $5.54M (92%)
Puts: $485.2K (8%)
Current vs Prior -83.88%
Calls: -85.95%
Puts: -60.22%
Prior 7-Day Total $13.14M
Calls: $11.20M (85%)
Puts: $1.94M (15%)
Prior 7-Day Average $1.88M
Calls: $1.60M (85%)
Puts: $276.7K (15%)
Current vs Prior 7-Day Avg -48.27%
Calls: -51.39%
Puts: -30.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 2:00pm) 1.31
Prior (08/10) 0.25
Current vs Prior +427.34%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +215.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 2:00pm) 150,828
Calls: 101,227 (67%)
Puts: 49,601 (33%)
Prior (08/10) 152,281
Calls: 110,155 (72%)
Puts: 42,126 (28%)
Current vs Prior -0.95%
Prior 7-Day Total 808,196
Calls: 607,941 (75%)
Puts: 200,255 (25%)
Prior 7-Day Average 115,456
Calls: 86,848 (75%)
Puts: 28,607 (25%)
Current vs Prior 7-Day Avg +30.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 17.38% | 25.49%
Prior 18.15% | 26.55%
Current vs Prior -4.27% | -4.00%
Prior 7-Day Avg 23.86% | 32.73%
Current vs 7-Day Avg -27.18% | -22.12%
Prior 7-Day Eod 18.15% | 26.55%
Current vs 7-Day Eod -4.27% | -4.00%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.40% | 13.21%
Calls: 4.27% | 8.93%
Puts: 10.53% | 17.48%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior -46.38% | -15.86%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -76.71% | -58.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($777.7K) vs puts ($193.0K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 5 of results (avg 5.9%, best 3.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 183.203.30$3.253.1%600.901.5K
$12.00Sep 181.151.20$1.174.3%3440.571.3K
$13.00Sep 180.750.80$0.786.4%3150.433.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 181.501.60$1.556.5%130.5729
$11.00Sep 180.500.55$0.539.4%1200.28346

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.48)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.450.50$0.4810.4%2190.31987
$13.00Sep 180.750.80$0.786.4%3150.433.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 180.500.55$0.539.4%1200.28346
$12.00Sep 180.901.00$0.9510.5%870.43224

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.73, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 183.203.30$3.253.1%600.901.5K
$10.00Sep 182.352.70$2.5313.8%190.84519
$11.00Sep 181.651.85$1.7511.4%2160.721.7K
$12.00Sep 181.151.20$1.174.3%3440.571.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 182.803.20$3.0013.3%--0.7960
$14.00Sep 182.002.85$2.4235.1%50.69--
$13.00Sep 181.501.60$1.556.5%130.5729

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 6.9K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 181.151.20$1.174.3%3440.571.3K
$13.00Sep 180.750.80$0.786.4%3150.433.5K
$14.00Sep 180.450.50$0.4810.4%2190.31987
$11.00Sep 181.651.85$1.7511.4%2160.721.7K
$15.00Sep 180.250.35$0.3033.3%1950.211.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.200.25$0.2321.7%5.2K0.151.7K
$11.00Sep 180.500.55$0.539.4%1200.28346
$12.00Sep 180.901.00$0.9510.5%870.43224
$9.00Sep 180.100.15$0.1338.5%730.083.5K
$13.00Sep 181.501.60$1.556.5%130.5729

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. 9 found (best R:R 0.72, avg 2.59)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$13.00Sep 18$0.39$0.61$0.3957%1.56$12.39
$11.00$12.00Sep 18$0.58$0.42$0.5872%0.72$11.58
$14.00$15.00Sep 18$0.18$0.82$0.1831%4.56$14.18
$13.00$14.00Sep 18$0.30$0.70$0.3043%2.33$13.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.58$0.42$0.5879%0.72$14.42
$10.00$9.00Sep 18$0.10$0.90$0.1015%9.00$9.90
$12.00$11.00Sep 18$0.42$0.58$0.4243%1.38$11.58
$13.00$12.00Sep 18$0.60$0.40$0.6057%0.67$12.40
$11.00$10.00Sep 18$0.30$0.70$0.3028%2.33$10.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.43, avg 0.38)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$14.00Sep 18$0.30$0.30$0.7057%0.43$13.30
$14.00$15.00Sep 18$0.18$0.18$0.8269%0.22$14.18
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.00Sep 18$0.30$0.30$0.7072%0.43$10.70
$12.00$11.00Sep 18$0.42$0.42$0.5857%0.72$11.58
$10.00$9.00Sep 18$0.10$0.10$0.9085%0.11$9.90

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. 3 found (cheapest 17.38% of stock, avg 18.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Sep 18$1.17$0.95$2.12$9.88$14.1217.38%
$11.00Sep 18$1.75$0.53$2.28$8.72$13.2818.69%
$13.00Sep 18$0.78$1.55$2.33$10.67$15.3319.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.52% of stock, avg 8.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$9.00Sep 18$0.30$0.13$0.43$8.57$15.43
$15.00$10.00Sep 18$0.30$0.23$0.53$9.47$15.53
$14.00$9.00Sep 18$0.48$0.13$0.61$8.39$14.61
$14.00$10.00Sep 18$0.48$0.23$0.71$9.29$14.71
$15.00$11.00Sep 18$0.30$0.53$0.83$10.17$15.83
$14.00$11.00Sep 18$0.48$0.53$1.01$9.99$15.01
$13.00$9.00Sep 18$0.78$0.13$0.91$8.09$13.91
$13.00$10.00Sep 18$0.78$0.23$1.01$8.99$14.01
$13.00$11.00Sep 18$0.78$0.53$1.31$9.69$14.31
$15.00$12.00Sep 18$0.30$0.95$1.25$10.75$16.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.92, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
10/1114/15Sep 18$0.48$0.5241%0.92$10.52$14.48
9/1014/15Sep 18$0.28$0.7254%0.39$9.72$14.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.11, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$13.00$14.00Sep 18$0.09$0.9127%10.11
$13.00$14.00$15.00Sep 18$0.12$0.8822%7.33
$11.00$12.00$13.00Sep 18$0.19$0.8128%4.26
$10.00$11.00$12.00Sep 18$0.20$0.8027%4.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$11.00$12.00Sep 18$0.12$0.8828%7.33
$11.00$12.00$13.00Sep 18$0.18$0.8229%4.56
$9.00$10.00$11.00Sep 18$0.20$0.8020%4.00
$12.00$13.00$14.00Sep 18$0.27$0.7327%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.11, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Sep 18-$0.18$0.82
$14.00$15.001:2Sep 18-$0.12$0.88
$12.00$13.001:2Sep 18-$0.39$0.61
$11.00$12.001:2Sep 18-$0.59$0.41
$10.00$11.001:2Sep 18-$0.97$0.03
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Sep 18-$0.11$0.89
$13.00$12.001:2Sep 18-$0.35$0.65
$14.00$13.001:2Sep 18-$0.68$0.32
$11.00$10.001:2Sep 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. 3 found (best yield 6.15%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.00Sep 18$0.750.436.6%6.15%12.70%3153.5K
$14.00Sep 18$0.450.3114.8%3.69%18.44%219987
$15.00Sep 18$0.250.2122.9%2.05%25.00%1951.4K

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 4,630
Total Puts 6,051
Put/Call Ratio 1.31
Net Difference -1,421

Prior's Put/Call Breakdown

Total Calls 31,667
Total Puts 7,848
Put/Call Ratio 0.25
Net Difference 23,819

Prior 7-Day Put/Call Summary

Total Calls 74,657
Total Puts 20,228
Average Put/Call Ratio 0.41
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