Tour v528
ABCL
ABCELLERA BIOLOGICS
$12.63 -0.60%
$12.67 (+0.31%)🌙
as of 09/18 06:05 PM
(9/17 18:06) ◀
|
Friday, September 18, 2026 (6:05pm)
January 2026
|
▶ (9/21 18:05)
◀ 9/18 18:05 ▶

Option Volume

Detail
ℹ
Current (09/18) 4,673
Calls: 3,975 (85%)
Puts: 698 (15%)
Prior (09/17) 18,787
Calls: 16,275 (87%)
Puts: 2,512 (13%)
Current vs Prior -75.13%
Calls: -75.58% (Calls)
Puts: -72.21% (Puts)
Prior 7-Day Total 40,020
Calls: 35,406 (88%)
Puts: 4,614 (12%)
Prior 7-Day Average 5,717
Calls: 5,058 (88%)
Puts: 659 (12%)
Current vs Prior 7-Day Avg -18.26%
Calls: -21.41%
Puts: +5.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.10M
Calls: $1.02M (93%)
Puts: $81.4K (7%)
Prior (09/17) $2.67M
Calls: $2.50M (93%)
Puts: $177.0K (7%)
Current vs Prior -58.76%
Calls: -59.10%
Puts: -54.02%
Prior 7-Day Total $5.56M
Calls: $5.19M (93%)
Puts: $373.4K (7%)
Prior 7-Day Average $794.5K
Calls: $741.1K (93%)
Puts: $53.3K (7%)
Current vs Prior 7-Day Avg +38.74%
Calls: +37.74%
Puts: +52.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.18
Prior (09/17) 0.15
Current vs Prior +13.77%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +17.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 180,758
Calls: 115,901 (64%)
Puts: 64,857 (36%)
Prior (09/17) 178,297
Calls: 114,817 (64%)
Puts: 63,480 (36%)
Current vs Prior +1.38%
Prior 7-Day Total 1,227,502
Calls: 784,511 (64%)
Puts: 442,991 (36%)
Prior 7-Day Average 175,357
Calls: 112,073 (64%)
Puts: 63,284 (36%)
Current vs Prior 7-Day Avg +3.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.02% | 20.43%6.02% | 20.43%
Prior 4.56% | 18.85%4.56% | 18.85%
Current vs Prior +348.35% | +60.01%+32.07% | +8.35%
Prior 7-Day Avg 8.89% | 19.71%8.89% | 19.71%
Current vs 7-Day Avg +129.84% | +53.06%-32.30% | +3.65%
Prior 7-Day Eod 4.56% | 18.85%4.56% | 18.85%
Current vs 7-Day Eod +348.35% | +60.01%+32.07% | +8.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 96.25% | 24.48%
Calls: 62.50% | 18.18%
Puts: 130.00% | 30.77%
Prior 96.25% | 24.48%
Calls: 62.50% | 18.18%
Puts: 130.00% | 30.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.94% | 20.25%
Calls: 15.79% | 7.11%
Puts: 28.09% | 33.39%
Current vs 7-Day Avg +338.78% | +20.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.02M) vs puts ($81.4K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (3,975 calls vs 698 puts).

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. 1 found (avg $0.48, cheapest $0.48)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 160.450.50$0.4810.4%740.243.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.92, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 183.003.80$3.4023.5%271.00337
$10.00Sep 181.553.40$2.4874.6%241.00273
$11.00Sep 181.002.15$1.5872.8%1111.001.3K
$12.00Sep 180.500.70$0.6033.3%7181.001.6K
$9.00Oct 162.954.50$3.7341.6%--0.91595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.000.05$0.03166.7%--1.003.7K
$10.00Sep 180.000.05$0.03166.7%411.005.5K
$11.00Sep 180.000.40$0.20200.0%521.004.1K
$12.00Sep 180.000.05$0.03166.7%111.00264
$15.00Sep 181.703.10$2.4058.3%1020.92100

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.9K, top 718)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 180.500.70$0.6033.3%7181.001.6K
$12.00Oct 161.301.90$1.6037.5%1780.641.8K
$16.00Oct 160.100.40$0.25120.0%1510.18287
$15.00Oct 160.000.65$0.33197.0%1170.231.9K
$13.00Oct 160.951.25$1.1027.3%1150.502.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 160.200.30$0.2540.0%1150.14481
$15.00Sep 181.703.10$2.4058.3%1020.92100
$11.00Oct 160.450.50$0.4810.4%740.243.1K
$11.00Sep 180.000.40$0.20200.0%521.004.1K
$10.00Sep 180.000.05$0.03166.7%411.005.5K

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 4.88, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Oct 16$0.17$0.83$0.1750%4.88$13.17
$11.00$12.00Oct 16$0.50$0.50$0.5076%1.00$11.50
$12.00$13.00Oct 16$0.50$0.50$0.5064%1.00$12.50
$12.00$13.00Sep 18$0.57$0.43$0.57100%0.75$12.57
$14.00$15.00Oct 16$0.60$0.40$0.6041%0.67$14.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$10.00Sep 18$0.17$0.83$0.17100%4.88$10.83
$15.00$14.00Sep 18$0.62$0.38$0.6292%0.61$14.38
$10.00$9.00Oct 16$0.12$0.88$0.1214%7.33$9.88
$11.00$10.00Oct 16$0.23$0.77$0.2324%3.35$10.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.50, avg 0.47)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$15.00Oct 16$0.60$0.60$0.4059%1.50$14.60
$13.00$14.00Oct 16$0.17$0.17$0.8350%0.20$13.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.00$10.00Oct 16$0.23$0.23$0.7776%0.30$10.77
$10.00$9.00Oct 16$0.12$0.12$0.8886%0.14$9.88
$11.00$10.00Sep 18$0.17$0.17$0.830%0.20$10.83

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 4.99% of stock, avg 12.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.00Sep 18$0.60$0.03$0.63$11.37$12.634.99%
$13.00Sep 18$0.03$0.73$0.76$12.24$13.766.02%
$12.00Oct 16$1.60$0.57$2.17$9.83$14.1717.18%
$13.00Oct 16$1.10$1.48$2.58$10.42$15.5820.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 3.01% of stock, avg 9.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$9.00Oct 16$0.25$0.13$0.38$8.62$16.38
$16.00$10.00Oct 16$0.25$0.25$0.50$9.50$16.50
$15.00$9.00Oct 16$0.33$0.13$0.46$8.54$15.46
$15.00$10.00Oct 16$0.33$0.25$0.58$9.42$15.58
$16.00$11.00Oct 16$0.25$0.48$0.73$10.27$16.73
$15.00$11.00Oct 16$0.33$0.48$0.81$10.19$15.81
$16.00$12.00Oct 16$0.25$0.57$0.82$11.18$16.82
$15.00$12.00Oct 16$0.33$0.57$0.90$11.10$15.90
$14.00$12.00Oct 16$0.93$0.57$1.50$10.50$15.50
$14.00$9.00Oct 16$0.93$0.13$1.06$7.94$15.06

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 1.44, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$12.00$13.00Sep 18$0.41$0.5986%1.44
$12.00$13.00$14.00Sep 18$0.57$0.4393%0.75
$10.00$11.00$12.00Oct 16$0.20$0.8021%4.00
$9.00$10.00$11.00Oct 16$0.23$0.7715%3.35
$12.00$13.00$14.00Oct 16$0.33$0.6723%2.03
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$10.00$11.00Oct 16$0.11$0.8916%8.09
$9.00$10.00$11.00Sep 18$0.17$0.830%4.88
$12.00$13.00$14.00Sep 18$0.35$0.658%1.86
$11.00$12.00$13.00Oct 16$0.82$0.1826%0.22
$11.00$12.00$13.00Sep 18$0.87$0.1315%0.15

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 $-0.37, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Sep 18-$0.68$0.32
$15.00$16.001:2Oct 16-$0.17$0.83
$12.00$13.001:2Oct 16-$0.60$0.40
$13.00$14.001:2Oct 16-$0.76$0.24
$11.00$12.001:2Sep 18$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Sep 18-$0.37$0.63
$12.00$11.001:2Oct 16-$0.39$0.61
$11.00$10.001:2Sep 18$0.14$0.86
$14.00$13.001:2Sep 18$0.32$0.68
$13.00$12.001:2Sep 18$0.67$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.75%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 16$0.600.4110.8%4.75%15.60%181.3K
$13.00Oct 16$0.950.502.9%7.52%10.45%1152.9K
$16.00Oct 16$0.100.1826.7%0.79%27.47%151287

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 3,975
Total Puts 698
Put/Call Ratio 0.18
Net Difference 3,277

Prior's Put/Call Breakdown

Total Calls 16,275
Total Puts 2,512
Put/Call Ratio 0.15
Net Difference 13,763

Prior 7-Day Put/Call Summary

Total Calls 35,406
Total Puts 4,614
Average Put/Call Ratio 0.15
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