Tour v308
ABCL
ABCELLERA BIOLOGICS
$7.29 +2.68%
$7.31 (+0.27%)🌙
as of 07/09 06:05 PM
(7/8 18:05) ◀
|
Thursday, July 9, 2026 (6:05pm)
January 2026
|
▶ (7/10 18:05)
◀ 7/9 18:05 ▶

Option Volume

Detail
ℹ
Current (07/09) 7,856
Calls: 5,988 (76%)
Puts: 1,868 (24%)
Prior (07/08) 9,157
Calls: 7,772 (85%)
Puts: 1,385 (15%)
Current vs Prior -14.21%
Calls: -22.95% (Calls)
Puts: +34.87% (Puts)
Prior 7-Day Total 93,550
Calls: 87,998 (94%)
Puts: 5,552 (6%)
Prior 7-Day Average 13,364
Calls: 12,571 (94%)
Puts: 793 (6%)
Current vs Prior 7-Day Avg -41.22%
Calls: -52.37%
Puts: +135.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.40M
Calls: $1.05M (44%)
Puts: $1.35M (56%)
Prior (07/08) $1.32M
Calls: $737.7K (56%)
Puts: $580.5K (44%)
Current vs Prior +82.02%
Calls: +42.43%
Puts: +132.34%
Prior 7-Day Total $13.15M
Calls: $12.27M (93%)
Puts: $879.3K (7%)
Prior 7-Day Average $1.88M
Calls: $1.75M (93%)
Puts: $125.6K (7%)
Current vs Prior 7-Day Avg +27.70%
Calls: -40.07%
Puts: +973.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.31
Prior (07/08) 0.18
Current vs Prior +75.06%
Prior 7-Day Average 0.09
Current vs Prior 7-Day Avg +252.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 186,158
Calls: 140,862 (76%)
Puts: 45,296 (24%)
Prior (07/08) 186,749
Calls: 141,898 (76%)
Puts: 44,851 (24%)
Current vs Prior -0.32%
Prior 7-Day Total 1,217,527
Calls: 910,600 (75%)
Puts: 306,927 (25%)
Prior 7-Day Average 173,932
Calls: 130,085 (75%)
Puts: 43,846 (25%)
Current vs Prior 7-Day Avg +7.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.03% | 31.28%13.03% | 31.28%
Prior 16.34% | 33.94%16.34% | 33.94%
Current vs Prior -20.24% | -7.86%-20.24% | -7.86%
Prior 7-Day Avg 18.50% | 34.90%18.50% | 34.90%
Current vs 7-Day Avg -29.55% | -10.38%-29.56% | -10.38%
Prior 7-Day Eod 16.34% | 33.94%-- | --
Current vs 7-Day Eod -20.24% | -7.86%-- | --
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 65.79% | 31.24%
Calls: 39.47% | 7.94%
Puts: 92.11% | 54.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 82% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (5,988 calls vs 1,868 puts). P/C ratio rising 75% - increased hedging/bearish positioning. Call-heavy open interest (140,862 calls vs 45,296 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 $0.77, cheapest $0.65)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.600.70$0.6515.4%1.1K0.656.2K
$8.00Aug 210.800.95$0.8817.0%5460.512.4K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.70, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 171.251.55$1.4021.4%180.857.0K
$6.00Aug 211.702.20$1.9525.6%--0.801.2K
$7.00Jul 170.600.70$0.6515.4%1.1K0.656.2K
$7.00Aug 211.101.65$1.3839.9%1500.653.6K
$8.00Aug 210.800.95$0.8817.0%5460.512.4K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Jul 171.552.20$1.8834.6%--0.8912
$8.00Jul 170.801.15$0.9835.7%--0.693.1K
$8.00Aug 211.351.90$1.6333.7%100.52102

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 3.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.600.70$0.6515.4%1.1K0.656.2K
$8.00Jul 170.150.30$0.2268.2%7750.335.7K
$9.00Jul 170.050.10$0.0862.5%6000.138.7K
$8.00Aug 210.800.95$0.8817.0%5460.512.4K
$9.00Aug 210.550.75$0.6530.8%3580.402.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.250.35$0.3033.3%390.351.2K
$7.00Aug 210.751.05$0.9033.3%160.37215
$8.00Aug 211.351.90$1.6333.7%100.52102
$6.00Jul 170.050.25$0.15133.3%40.16673
$6.00Aug 210.250.55$0.4075.0%10.22152

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 46.2%, max 46.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 17Aug 21152.8%104.6%46.2%188.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 17Aug 21152.8%104.6%46.2%5825

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.14, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Jul 17$0.14$0.86$0.146.14$8.14
$8.00$9.00Aug 21$0.23$0.77$0.233.35$8.23
$7.00$8.00Jul 17$0.43$0.57$0.431.33$7.43
$7.00$8.00Aug 21$0.50$0.50$0.501.00$7.50
$6.00$7.00Aug 21$0.57$0.43$0.570.75$6.57
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.00Jul 17$0.15$0.85$0.155.67$6.85
$7.00$6.00Aug 21$0.50$0.50$0.501.00$6.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 9.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$7.00Jul 17$0.75$0.75$0.253.00$6.75
$6.00$7.00Aug 21$0.57$0.57$0.431.33$6.57
$7.00$8.00Aug 21$0.50$0.50$0.501.00$7.50
$7.00$8.00Jul 17$0.43$0.43$0.570.75$7.43
$8.00$9.00Aug 21$0.23$0.23$0.770.30$8.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Jul 17$0.90$0.90$0.109.00$8.10
$8.00$7.00Aug 21$0.73$0.73$0.272.70$7.27
$8.00$7.00Jul 17$0.68$0.68$0.322.12$7.32
$7.00$6.00Aug 21$0.50$0.50$0.501.00$6.50
$7.00$6.00Jul 17$0.15$0.15$0.850.18$6.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.57, cheapest $0.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.55152.8%104.6%
$9.00Jul 17Aug 21$0.57114.2%114.9%
$8.00Jul 17Aug 21$0.66107.5%107.7%
$7.00Jul 17Aug 21$0.73107.1%112.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 17Aug 21$0.25152.8%104.6%
$7.00Jul 17Aug 21$0.60107.1%112.6%
$8.00Jul 17Aug 21$0.65107.5%107.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 13.03% of stock, avg 25.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Jul 17$0.65$0.30$0.95$6.05$7.9513.03%
$8.00Jul 17$0.22$0.98$1.20$6.80$9.2016.46%
$6.00Jul 17$1.40$0.15$1.55$4.45$7.5521.26%
$9.00Jul 17$0.08$1.88$1.96$7.04$10.9626.89%
$7.00Aug 21$1.38$0.90$2.28$4.72$9.2831.28%
$6.00Aug 21$1.95$0.40$2.35$3.65$8.3532.24%
$8.00Aug 21$0.88$1.63$2.51$5.49$10.5134.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.16% of stock, avg 9.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.00Jul 17$0.08$0.15$0.23$5.77$9.23
$8.00$6.00Jul 17$0.22$0.15$0.37$5.63$8.37
$9.00$7.00Jul 17$0.08$0.30$0.38$6.62$9.38
$8.00$7.00Jul 17$0.22$0.30$0.52$6.48$8.52
$9.00$6.00Aug 21$0.65$0.40$1.05$4.95$10.05
$9.00$7.00Aug 21$0.65$0.90$1.55$5.45$10.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.70, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/9Aug 21$0.73$0.272.70$6.27$8.73
6/78/9Jul 17$0.29$0.710.41$6.71$8.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.29, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.07$0.9313.29
$7.00$8.00$9.00Aug 21$0.27$0.732.70
$7.00$8.00$9.00Jul 17$0.29$0.712.45
$6.00$7.00$8.00Jul 17$0.32$0.682.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Jul 17$0.22$0.783.55
$6.00$7.00$8.00Aug 21$0.23$0.773.35
$6.00$7.00$8.00Jul 17$0.53$0.470.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.38$0.62
$8.00$9.001:2Aug 21-$0.42$0.58
$6.00$7.001:2Aug 21-$0.81$0.19
$8.00$9.001:2Jul 17$0.06$0.94
$6.00$7.001:2Jul 17$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Jul 17$0.00$1.00
$9.00$8.001:2Jul 17-$0.08$0.92
$8.00$7.001:2Aug 21-$0.17$0.83
$7.00$6.001:2Aug 21$0.10$0.90
$8.00$7.001:2Jul 17$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 10.97%, avg 6.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Aug 21$0.800.519.7%10.97%20.71%5462.4K
$9.00Aug 21$0.550.4023.5%7.54%31.00%3582.7K
$8.00Jul 17$0.150.339.7%2.06%11.80%7755.7K

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 5,988
Total Puts 1,868
Put/Call Ratio 0.31
Net Difference 4,120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 87,998
Total Puts 5,552
Average Put/Call Ratio 0.09
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