Tour v309
ABCL
ABCELLERA BIOLOGICS
$6.80 -6.72%
$6.87 (+0.98%)🌙
as of 07/10 06:05 PM
(7/9 18:05) ◀
|
Friday, July 10, 2026 (6:05pm)
January 2026
|
▶ (7/13 18:05)
◀ 7/10 18:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 14,418
Calls: 9,921 (69%)
Puts: 4,497 (31%)
Prior (07/09) 7,856
Calls: 5,988 (76%)
Puts: 1,868 (24%)
Current vs Prior +83.53%
Calls: +65.68% (Calls)
Puts: +140.74% (Puts)
Prior 7-Day Total 77,276
Calls: 70,828 (92%)
Puts: 6,448 (8%)
Prior 7-Day Average 11,039
Calls: 10,118 (92%)
Puts: 921 (8%)
Current vs Prior 7-Day Avg +30.60%
Calls: -1.95%
Puts: +388.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $3.75M
Calls: $990.0K (26%)
Puts: $2.76M (74%)
Prior (07/09) $2.40M
Calls: $1.05M (44%)
Puts: $1.35M (56%)
Current vs Prior +56.27%
Calls: -5.78%
Puts: +104.61%
Prior 7-Day Total $11.76M
Calls: $9.58M (81%)
Puts: $2.18M (19%)
Prior 7-Day Average $1.68M
Calls: $1.37M (81%)
Puts: $311.9K (19%)
Current vs Prior 7-Day Avg +123.15%
Calls: -27.65%
Puts: +784.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.45
Prior (07/09) 0.31
Current vs Prior +45.30%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg +256.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 186,434
Calls: 141,084 (76%)
Puts: 45,350 (24%)
Prior (07/09) 186,158
Calls: 140,862 (76%)
Puts: 45,296 (24%)
Current vs Prior +0.15%
Prior 7-Day Total 1,249,041
Calls: 939,584 (75%)
Puts: 309,457 (25%)
Prior 7-Day Average 178,434
Calls: 134,226 (75%)
Puts: 44,208 (25%)
Current vs Prior 7-Day Avg +4.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.50% | 28.97%12.50% | 28.97%
Prior 13.03% | 31.28%13.03% | 31.28%
Current vs Prior -4.08% | -7.37%-4.08% | -7.37%
Prior 7-Day Avg 17.53% | 34.03%17.53% | 34.03%
Current vs 7-Day Avg -28.68% | -14.88%-28.69% | -14.88%
Prior 7-Day Eod 13.03% | 31.28%-- | --
Current vs 7-Day Eod -4.08% | -7.37%-- | --
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

Moderately bearish flow with 74% put dollar volume ($2.76M). Elevated premium activity with dollar volume up 56% vs prior. Dollar volume significantly above 7-day average (123% higher). Above-average activity with volume up 84% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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. 3 found (avg $0.84, cheapest $0.65)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.600.70$0.6515.4%5440.422.6K
$6.00Jul 170.851.00$0.9316.1%1.1K0.837.0K
$7.00Aug 210.901.00$0.9510.5%2990.563.7K
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 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 171.651.90$1.7814.0%300.933.3K
$5.00Aug 211.702.35$2.0332.0%200.8614
$6.00Jul 170.851.00$0.9316.1%1.1K0.837.0K
$6.00Aug 211.251.55$1.4021.4%530.721.2K
$7.00Aug 210.901.00$0.9510.5%2990.563.7K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Jul 171.201.45$1.3318.8%10.823.1K
$8.00Aug 211.752.00$1.8813.3%20.59112
$7.00Jul 170.450.65$0.5536.4%1750.561.2K

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 6.9K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 170.250.35$0.3033.3%2.6K0.435.8K
$8.00Jul 170.050.15$0.10100.0%1.5K0.175.5K
$6.00Jul 170.851.00$0.9316.1%1.1K0.837.0K
$8.00Aug 210.600.70$0.6515.4%5440.422.6K
$7.00Aug 210.901.00$0.9510.5%2990.563.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.200.30$0.2540.0%2070.15191
$7.00Jul 170.450.65$0.5536.4%1750.561.2K
$6.00Aug 210.450.70$0.5743.9%1730.29153
$6.00Jul 170.050.15$0.10100.0%1460.18669
$5.00Jul 170.000.10$0.05200.0%450.071.3K

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 17.5%, max 40.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Jul 17Aug 21159.2%113.2%40.7%503.3K
$8.00Jul 17Aug 21122.2%111.8%9.3%2.0K8.1K
$7.00Jul 17Aug 21109.8%107.2%2.4%2.9K9.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Jul 17Aug 21159.2%113.2%40.7%2521.5K
$8.00Jul 17Aug 21122.2%111.8%9.3%33.3K
$7.00Jul 17Aug 21109.8%107.2%2.4%2081.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.00, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$8.00Jul 17$0.20$0.80$0.204.00$7.20
$7.00$8.00Aug 21$0.30$0.70$0.302.33$7.30
$6.00$7.00Aug 21$0.45$0.55$0.451.22$6.45
$6.00$7.00Jul 17$0.63$0.37$0.630.59$6.63
$5.00$6.00Aug 21$0.63$0.37$0.630.59$5.63
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.00Aug 21$0.32$0.68$0.322.13$5.68
$7.00$6.00Jul 17$0.45$0.55$0.451.22$6.55
$7.00$6.00Aug 21$0.45$0.55$0.451.22$6.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 6.14, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Jul 17$0.85$0.85$0.155.67$5.85
$6.00$7.00Jul 17$0.63$0.63$0.371.70$6.63
$5.00$6.00Aug 21$0.63$0.63$0.371.70$5.63
$6.00$7.00Aug 21$0.45$0.45$0.550.82$6.45
$7.00$8.00Aug 21$0.30$0.30$0.700.43$7.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.86$0.86$0.146.14$7.14
$8.00$7.00Jul 17$0.78$0.78$0.223.55$7.22
$7.00$6.00Jul 17$0.45$0.45$0.550.82$6.55
$7.00$6.00Aug 21$0.45$0.45$0.550.82$6.55
$6.00$5.00Aug 21$0.32$0.32$0.680.47$5.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.45, cheapest $0.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 17Aug 21$0.25159.2%113.2%
$6.00Jul 17Aug 21$0.47101.6%110.5%
$8.00Jul 17Aug 21$0.55122.2%111.8%
$7.00Jul 17Aug 21$0.65109.8%107.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 17Aug 21$0.20159.2%113.2%
$6.00Jul 17Aug 21$0.47101.6%110.5%
$7.00Jul 17Aug 21$0.47109.8%107.2%
$8.00Jul 17Aug 21$0.55122.2%111.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.50% of stock, avg 25.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Jul 17$0.30$0.55$0.85$6.15$7.8512.50%
$6.00Jul 17$0.93$0.10$1.03$4.97$7.0315.15%
$8.00Jul 17$0.10$1.33$1.43$6.57$9.4321.03%
$5.00Jul 17$1.78$0.05$1.83$3.17$6.8326.91%
$6.00Aug 21$1.40$0.57$1.97$4.03$7.9728.97%
$7.00Aug 21$0.95$1.02$1.97$5.03$8.9728.97%
$5.00Aug 21$2.03$0.25$2.28$2.72$7.2833.53%
$8.00Aug 21$0.65$1.88$2.53$5.47$10.5337.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 2.21% of stock, avg 10.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Jul 17$0.10$0.05$0.15$4.85$8.15
$8.00$6.00Jul 17$0.10$0.10$0.20$5.80$8.20
$7.00$5.00Jul 17$0.30$0.05$0.35$4.65$7.35
$7.00$6.00Jul 17$0.30$0.10$0.40$5.60$7.40
$8.00$5.00Aug 21$0.65$0.25$0.90$4.10$8.90
$8.00$6.00Aug 21$0.65$0.57$1.22$4.78$9.22
$8.00$7.00Aug 21$0.65$1.02$1.67$5.33$9.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.63, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
5/67/8Aug 21$0.62$0.381.63$5.38$7.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 6.69, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.15$0.855.67
$5.00$6.00$7.00Aug 21$0.18$0.824.56
$5.00$6.00$7.00Jul 17$0.22$0.783.55
$6.00$7.00$8.00Jul 17$0.43$0.571.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$5.00$6.00$7.00Aug 21$0.13$0.876.69
$6.00$7.00$8.00Jul 17$0.33$0.672.03
$5.00$6.00$7.00Jul 17$0.40$0.601.50
$6.00$7.00$8.00Aug 21$0.41$0.591.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Jul 17-$0.08$0.92
$7.00$8.001:2Aug 21-$0.35$0.65
$6.00$7.001:2Aug 21-$0.50$0.50
$5.00$6.001:2Aug 21-$0.77$0.23
$7.00$8.001:2Jul 17$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.001:2Jul 17$0.00$1.00
$7.00$6.001:2Aug 21-$0.12$0.88
$8.00$7.001:2Aug 21-$0.16$0.84
$6.00$5.001:2Aug 21$0.07$0.93
$8.00$7.001:2Jul 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 13.24%, avg 8.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Aug 21$0.900.562.9%13.24%16.18%2993.7K
$8.00Aug 21$0.600.4217.6%8.82%26.47%5442.6K
$7.00Jul 17$0.250.432.9%3.68%6.62%2.6K5.8K

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 9,921
Total Puts 4,497
Put/Call Ratio 0.45
Net Difference 5,424

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 70,828
Total Puts 6,448
Average Put/Call Ratio 0.13
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