Tour v303
ABCL
ABCELLERA BIOLOGICS
$7.10 -7.67%
(7/7 18:05) ◀
|
Wednesday, July 8, 2026 (6:05pm)
January 2026
|
▶ (7/9 18:05)
◀ 7/8 18:05 ▶

Option Volume

Detail
ℹ
Current (07/08) 9,157
Calls: 7,772 (85%)
Puts: 1,385 (15%)
Prior (07/07) 7,245
Calls: 6,796 (94%)
Puts: 449 (6%)
Current vs Prior +26.39%
Calls: +14.36% (Calls)
Puts: +208.46% (Puts)
Prior 7-Day Total 95,696
Calls: 90,986 (95%)
Puts: 4,710 (5%)
Prior 7-Day Average 13,670
Calls: 12,998 (95%)
Puts: 672 (5%)
Current vs Prior 7-Day Avg -33.02%
Calls: -40.21%
Puts: +105.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.32M
Calls: $737.7K (56%)
Puts: $580.5K (44%)
Prior (07/07) $539.6K
Calls: $515.1K (95%)
Puts: $24.5K (5%)
Current vs Prior +144.29%
Calls: +43.21%
Puts: +2270.34%
Prior 7-Day Total $13.60M
Calls: $13.25M (97%)
Puts: $355.3K (3%)
Prior 7-Day Average $1.94M
Calls: $1.89M (97%)
Puts: $50.8K (3%)
Current vs Prior 7-Day Avg -32.17%
Calls: -61.02%
Puts: +1043.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.18
Prior (07/07) 0.07
Current vs Prior +169.73%
Prior 7-Day Average 0.07
Current vs Prior 7-Day Avg +153.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 186,749
Calls: 141,898 (76%)
Puts: 44,851 (24%)
Prior (07/07) 187,056
Calls: 142,506 (76%)
Puts: 44,550 (24%)
Current vs Prior -0.16%
Prior 7-Day Total 1,182,069
Calls: 877,255 (74%)
Puts: 304,814 (26%)
Prior 7-Day Average 168,867
Calls: 125,322 (74%)
Puts: 43,544 (26%)
Current vs Prior 7-Day Avg +10.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 16.34% | 33.94%16.34% | 33.94%
Prior 16.25% | 33.81%16.25% | 33.81%
Current vs Prior +0.51% | +0.39%+0.51% | +0.40%
Prior 7-Day Avg 19.03% | 35.37%19.03% | 35.37%
Current vs 7-Day Avg -14.14% | -4.04%-14.15% | -4.04%
Prior 7-Day Eod 16.25% | 33.81%-- | --
Current vs 7-Day Eod +0.51% | +0.39%-- | --
Sentiment BEARISHBEARISH

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 59.18% | 32.47%
Calls: 34.64% | 10.18%
Puts: 83.71% | 54.76%
Current vs 7-Day Avg +11.17% | -3.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 144% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (7,772 calls vs 1,385 puts). P/C ratio rising 170% - increased hedging/bearish positioning. Call-heavy open interest (141,898 calls vs 44,851 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 -- 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. 2 found (avg $0.57, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.550.65$0.6016.7%3680.362.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.500.60$0.5518.2%230.27142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 172.002.75$2.3831.5%230.993.3K
$6.00Jul 171.151.35$1.2516.0%4460.897.3K
$5.00Aug 212.202.60$2.4016.7%20.8512
$6.00Aug 211.302.00$1.6542.4%320.721.2K
$7.00Jul 170.500.95$0.7361.6%4590.646.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 171.352.25$1.8050.0%31.0015
$8.00Jul 170.801.50$1.1560.9%140.793.1K
$8.00Aug 211.652.20$1.9328.5%120.5290

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 4.9K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 170.050.10$0.0862.5%1.3K0.139.0K
$7.00Aug 211.151.30$1.2312.2%7410.583.7K
$8.00Jul 170.150.25$0.2050.0%7250.315.4K
$7.00Jul 170.500.95$0.7361.6%4590.646.1K
$6.00Jul 171.151.35$1.2516.0%4460.897.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.350.50$0.4334.9%2670.401.0K
$6.00Jul 170.050.15$0.10100.0%1820.14593
$5.00Aug 210.150.30$0.2268.2%320.14158
$6.00Aug 210.500.60$0.5518.2%230.27142
$7.00Aug 211.001.35$1.1829.7%160.41200

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.5%, max 30.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Jul 17Aug 21142.9%109.3%30.7%253.3K
$6.00Jul 17Aug 21121.8%109.3%11.5%4788.5K
$7.00Jul 17Aug 21124.8%123.1%1.4%1.2K9.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Jul 17Aug 21142.9%109.3%30.7%331.5K
$6.00Jul 17Aug 21121.8%109.3%11.5%205735
$7.00Jul 17Aug 21124.8%123.1%1.4%2831.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.12$0.88$0.127.33$8.12
$8.00$9.00Aug 21$0.30$0.70$0.302.33$8.30
$7.00$8.00Aug 21$0.33$0.67$0.332.03$7.33
$6.00$7.00Aug 21$0.42$0.58$0.421.38$6.42
$6.00$7.00Jul 17$0.52$0.48$0.520.92$6.52
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.00Jul 17$0.33$0.67$0.332.03$6.67
$6.00$5.00Aug 21$0.33$0.67$0.332.03$5.67
$7.00$6.00Aug 21$0.63$0.37$0.630.59$6.37
$9.00$8.00Jul 17$0.65$0.35$0.650.54$8.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Aug 21$0.75$0.75$0.253.00$5.75
$7.00$8.00Jul 17$0.53$0.53$0.471.13$7.53
$6.00$7.00Jul 17$0.52$0.52$0.481.08$6.52
$6.00$7.00Aug 21$0.42$0.42$0.580.72$6.42
$7.00$8.00Aug 21$0.33$0.33$0.670.49$7.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.75$0.75$0.253.00$7.25
$8.00$7.00Jul 17$0.72$0.72$0.282.57$7.28
$9.00$8.00Jul 17$0.65$0.65$0.351.86$8.35
$7.00$6.00Aug 21$0.63$0.63$0.371.70$6.37
$7.00$6.00Jul 17$0.33$0.33$0.670.49$6.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.54, cheapest $0.19)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.40121.8%109.3%
$7.00Jul 17Aug 21$0.50124.8%123.1%
$9.00Jul 17Aug 21$0.52110.3%125.0%
$8.00Jul 17Aug 21$0.7099.1%129.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 17Aug 21$0.19142.9%109.3%
$6.00Jul 17Aug 21$0.45121.8%109.3%
$7.00Jul 17Aug 21$0.75124.8%123.1%
$8.00Jul 17Aug 21$0.7899.1%129.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 16.34% of stock, avg 28.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Jul 17$0.73$0.43$1.16$5.84$8.1616.34%
$6.00Jul 17$1.25$0.10$1.35$4.65$7.3519.01%
$8.00Jul 17$0.20$1.15$1.35$6.65$9.3519.01%
$9.00Jul 17$0.08$1.80$1.88$7.12$10.8826.48%
$6.00Aug 21$1.65$0.55$2.20$3.80$8.2030.99%
$5.00Jul 17$2.38$0.03$2.41$2.59$7.4133.94%
$7.00Aug 21$1.23$1.18$2.41$4.59$9.4133.94%
$5.00Aug 21$2.40$0.22$2.62$2.38$7.6236.90%
$8.00Aug 21$0.90$1.93$2.83$5.17$10.8339.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.54% of stock, avg 14.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.00Jul 17$0.08$0.10$0.18$5.82$9.18
$8.00$6.00Jul 17$0.20$0.10$0.30$5.70$8.30
$9.00$7.00Jul 17$0.08$0.43$0.51$6.49$9.51
$8.00$7.00Jul 17$0.20$0.43$0.63$6.37$8.63
$9.00$5.00Aug 21$0.60$0.22$0.82$4.18$9.82
$8.00$5.00Aug 21$0.90$0.22$1.12$3.88$9.12
$9.00$6.00Aug 21$0.60$0.55$1.15$4.85$10.15
$8.00$6.00Aug 21$0.90$0.55$1.45$4.55$9.45
$9.00$7.00Aug 21$0.60$1.18$1.78$5.22$10.78
$8.00$7.00Aug 21$0.90$1.18$2.08$4.92$10.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
5/67/8Aug 21$0.66$0.341.94$5.34$7.66
5/68/9Aug 21$0.63$0.371.70$5.37$8.63
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. 8 found (best R:R 10.11, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.09$0.9110.11
$5.00$6.00$7.00Aug 21$0.33$0.672.03
$7.00$8.00$9.00Jul 17$0.41$0.591.44
$5.00$6.00$7.00Jul 17$0.61$0.390.64
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.12$0.887.33
$5.00$6.00$7.00Jul 17$0.26$0.742.85
$5.00$6.00$7.00Aug 21$0.30$0.702.33
$6.00$7.00$8.00Jul 17$0.39$0.611.56

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 $-0.12, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Jul 17-$0.12$0.88
$6.00$7.001:2Jul 17-$0.21$0.79
$8.00$9.001:2Aug 21-$0.30$0.70
$7.00$8.001:2Aug 21-$0.57$0.43
$6.00$7.001:2Aug 21-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Aug 21-$0.43$0.57
$9.00$8.001:2Jul 17-$0.50$0.50
$7.00$6.001:2Aug 21$0.08$0.92
$6.00$5.001:2Aug 21$0.11$0.89
$7.00$6.001:2Jul 17$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 11.27%, avg 7.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Aug 21$0.800.4712.7%11.27%23.94%2862.3K
$9.00Aug 21$0.550.3626.8%7.75%34.51%3682.7K
$8.00Jul 17$0.150.3112.7%2.11%14.79%7255.4K

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 7,772
Total Puts 1,385
Put/Call Ratio 0.18
Net Difference 6,387

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 90,986
Total Puts 4,710
Average Put/Call Ratio 0.07
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