Tour v297
ABCL
ABCELLERA BIOLOGICS
$7.69 -2.29%
$7.63 (-0.78%)🌙
as of 07/07 06:05 PM
(7/6 18:05) ◀
|
Tuesday, July 7, 2026 (6:05pm)
January 2026
|
▶
◀ 7/7 18:05

Option Volume

Detail
ℹ
Current (07/07) 7,245
Calls: 6,796 (94%)
Puts: 449 (6%)
Prior (07/06) 6,247
Calls: 5,497 (88%)
Puts: 750 (12%)
Current vs Prior +15.98%
Calls: +23.63% (Calls)
Puts: -40.13% (Puts)
Prior 7-Day Total 98,601
Calls: 93,316 (95%)
Puts: 5,285 (5%)
Prior 7-Day Average 14,085
Calls: 13,330 (95%)
Puts: 755 (5%)
Current vs Prior 7-Day Avg -48.57%
Calls: -49.02%
Puts: -40.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $539.6K
Calls: $515.1K (95%)
Puts: $24.5K (5%)
Prior (07/06) $730.6K
Calls: $684.7K (94%)
Puts: $45.9K (6%)
Current vs Prior -26.14%
Calls: -24.77%
Puts: -46.59%
Prior 7-Day Total $14.52M
Calls: $14.05M (97%)
Puts: $472.9K (3%)
Prior 7-Day Average $2.07M
Calls: $2.01M (97%)
Puts: $67.6K (3%)
Current vs Prior 7-Day Avg -73.99%
Calls: -74.34%
Puts: -63.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.07
Prior (07/06) 0.14
Current vs Prior -51.58%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg -13.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 187,056
Calls: 142,506 (76%)
Puts: 44,550 (24%)
Prior (07/06) 185,350
Calls: 141,184 (76%)
Puts: 44,166 (24%)
Current vs Prior +0.92%
Prior 7-Day Total 1,107,225
Calls: 837,160 (76%)
Puts: 270,065 (24%)
Prior 7-Day Average 158,175
Calls: 119,594 (76%)
Puts: 38,580 (24%)
Current vs Prior 7-Day Avg +18.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 16.25% | 33.81%16.25% | 33.81%
Prior 16.90% | 34.94%16.90% | 34.94%
Current vs Prior -3.82% | -3.24%-3.81% | -3.24%
Prior 7-Day Avg 19.71% | 35.58%19.71% | 35.58%
Current vs 7-Day Avg -17.53% | -4.98%-17.54% | -4.98%
Prior 7-Day Eod 16.90% | 34.94%-- | --
Current vs 7-Day Eod -3.82% | -3.24%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Prior 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 52.76% | 30.31%
Calls: 31.60% | 10.48%
Puts: 73.92% | 50.14%
Current vs 7-Day Avg +24.70% | +3.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($515.1K) vs puts ($24.5K). Extreme bullish P/C ratio of 0.07 - heavy call buying (6,796 calls vs 449 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (142,506 calls vs 44,550 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 2 of results (avg 5.8%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.551.65$1.606.2%460.663.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.900.95$0.935.4%150.33190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.900.95$0.935.4%150.33190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 171.602.00$1.8022.2%100.917.3K
$6.00Aug 211.952.55$2.2526.7%--0.781.2K
$7.00Jul 170.851.20$1.0234.3%440.726.1K
$7.00Aug 211.551.65$1.606.2%460.663.7K
$8.00Aug 211.051.25$1.1517.4%820.542.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 171.201.60$1.4028.6%10.7514
$8.00Jul 170.700.90$0.8025.0%380.553.1K

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 4.2K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.150.25$0.2050.0%3.4K0.248.6K
$9.00Aug 210.751.00$0.8828.4%1850.442.6K
$8.00Jul 170.400.50$0.4522.2%1840.455.4K
$8.00Aug 211.051.25$1.1517.4%820.542.2K
$7.00Aug 211.551.65$1.606.2%460.663.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.200.35$0.2853.6%1520.28925
$8.00Jul 170.700.90$0.8025.0%380.553.1K
$6.00Jul 170.050.10$0.0862.5%290.10592
$7.00Aug 210.900.95$0.935.4%150.33190
$6.00Aug 210.400.50$0.4522.2%70.21136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.9%, max 5.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 17Aug 21121.7%114.9%5.9%108.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 17Aug 21121.7%114.9%5.9%36728

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 4.00, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.25$0.75$0.253.00$8.25
$8.00$9.00Aug 21$0.27$0.73$0.272.70$8.27
$7.00$8.00Aug 21$0.45$0.55$0.451.22$7.45
$7.00$8.00Jul 17$0.57$0.43$0.570.75$7.57
$6.00$7.00Aug 21$0.65$0.35$0.650.54$6.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.00Jul 17$0.20$0.80$0.204.00$6.80
$7.00$6.00Aug 21$0.48$0.52$0.481.08$6.52
$8.00$7.00Jul 17$0.52$0.48$0.520.92$7.48
$8.00$7.00Aug 21$0.52$0.48$0.520.92$7.48
$9.00$8.00Jul 17$0.60$0.40$0.600.67$8.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.55, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$7.00Jul 17$0.78$0.78$0.223.55$6.78
$6.00$7.00Aug 21$0.65$0.65$0.351.86$6.65
$7.00$8.00Jul 17$0.57$0.57$0.431.33$7.57
$7.00$8.00Aug 21$0.45$0.45$0.550.82$7.45
$8.00$9.00Aug 21$0.27$0.27$0.730.37$8.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Jul 17$0.60$0.60$0.401.50$8.40
$8.00$7.00Jul 17$0.52$0.52$0.481.08$7.48
$8.00$7.00Aug 21$0.52$0.52$0.481.08$7.48
$7.00$6.00Aug 21$0.48$0.48$0.520.92$6.52
$7.00$6.00Jul 17$0.20$0.20$0.800.25$6.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.58, cheapest $0.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.45121.7%114.9%
$7.00Jul 17Aug 21$0.58111.6%120.7%
$9.00Jul 17Aug 21$0.68123.2%125.3%
$8.00Jul 17Aug 21$0.70119.1%120.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.37121.7%114.9%
$7.00Jul 17Aug 21$0.65111.6%120.7%
$8.00Jul 17Aug 21$0.65119.1%120.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 16.25% of stock, avg 25.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.00Jul 17$0.45$0.80$1.25$6.75$9.2516.25%
$7.00Jul 17$1.02$0.28$1.30$5.70$8.3016.91%
$9.00Jul 17$0.20$1.40$1.60$7.40$10.6020.81%
$6.00Jul 17$1.80$0.08$1.88$4.12$7.8824.45%
$7.00Aug 21$1.60$0.93$2.53$4.47$9.5332.90%
$8.00Aug 21$1.15$1.45$2.60$5.40$10.6033.81%
$6.00Aug 21$2.25$0.45$2.70$3.30$8.7035.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 3.64% of stock, avg 13.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.00Jul 17$0.20$0.08$0.28$5.72$9.28
$9.00$7.00Jul 17$0.20$0.28$0.48$6.52$9.48
$8.00$6.00Jul 17$0.45$0.08$0.53$5.47$8.53
$8.00$7.00Jul 17$0.45$0.28$0.73$6.27$8.73
$9.00$6.00Aug 21$0.88$0.45$1.33$4.67$10.33
$9.00$7.00Aug 21$0.88$0.93$1.81$5.19$10.81
$9.00$8.00Aug 21$0.88$1.45$2.33$5.67$11.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/9Aug 21$0.75$0.253.00$6.25$8.75
6/78/9Jul 17$0.45$0.550.82$6.55$8.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.50, cheapest $0.08)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.18$0.824.56
$6.00$7.00$8.00Aug 21$0.20$0.804.00
$6.00$7.00$8.00Jul 17$0.21$0.793.76
$7.00$8.00$9.00Jul 17$0.32$0.682.13
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Jul 17$0.08$0.9211.50
$6.00$7.00$8.00Jul 17$0.32$0.682.13

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 $-0.20, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.00$7.001:2Jul 17-$0.24$0.76
$8.00$9.001:2Aug 21-$0.61$0.39
$7.00$8.001:2Aug 21-$0.70$0.30
$6.00$7.001:2Aug 21-$0.95$0.05
$7.00$8.001:2Jul 17$0.12$0.88
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Jul 17-$0.20$0.80
$8.00$7.001:2Aug 21-$0.41$0.59
$7.00$6.001:2Jul 17$0.12$0.88
$8.00$7.001:2Jul 17$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 13.65%, avg 7.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Aug 21$1.050.544.0%13.65%17.69%822.2K
$9.00Aug 21$0.750.4417.0%9.75%26.79%1852.6K
$8.00Jul 17$0.400.454.0%5.20%9.23%1845.4K
$9.00Jul 17$0.150.2417.0%1.95%18.99%3.4K8.6K

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 6,796
Total Puts 449
Put/Call Ratio 0.07
Net Difference 6,347

Prior's Put/Call Breakdown

Total Calls 5,497
Total Puts 750
Put/Call Ratio 0.14
Net Difference 4,747

Prior 7-Day Put/Call Summary

Total Calls 93,316
Total Puts 5,285
Average Put/Call Ratio 0.08
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