Tour v492
ABCL
ABCELLERA BIOLOGICS
$5.92 -2.79%
$5.73 (-3.21%)🌙
as of 08/05 06:00 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:00pm)
January 2026
|
▶ (8/6 18:15)
◀ 8/5 18:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,689
Calls: 2,292 (85%)
Puts: 397 (15%)
Prior (08/04) 2,644
Calls: 2,261 (86%)
Puts: 383 (14%)
Current vs Prior +1.70%
Calls: +1.37% (Calls)
Puts: +3.66% (Puts)
Prior 7-Day Total 20,359
Calls: 18,019 (89%)
Puts: 2,340 (11%)
Prior 7-Day Average 2,908
Calls: 2,574 (89%)
Puts: 334 (11%)
Current vs Prior 7-Day Avg -7.54%
Calls: -10.96%
Puts: +18.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $177.9K
Calls: $147.2K (83%)
Puts: $30.7K (17%)
Prior (08/04) $188.7K
Calls: $176.3K (93%)
Puts: $12.3K (7%)
Current vs Prior -5.72%
Calls: -16.52%
Puts: +148.61%
Prior 7-Day Total $1.75M
Calls: $1.48M (85%)
Puts: $264.9K (15%)
Prior 7-Day Average $249.4K
Calls: $211.6K (85%)
Puts: $37.8K (15%)
Current vs Prior 7-Day Avg -28.68%
Calls: -30.43%
Puts: -18.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.17
Prior (08/04) 0.17
Current vs Prior +2.25%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg +31.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 148,494
Calls: 108,637 (73%)
Puts: 39,857 (27%)
Prior (08/04) 148,111
Calls: 108,442 (73%)
Puts: 39,669 (27%)
Current vs Prior +0.26%
Prior 7-Day Total 864,006
Calls: 663,463 (77%)
Puts: 200,543 (23%)
Prior 7-Day Average 123,429
Calls: 94,780 (77%)
Puts: 28,649 (23%)
Current vs Prior 7-Day Avg +20.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.07% | 25.68%
Prior 17.57% | 21.35%
Current vs Prior +2.87% | +20.28%
Prior 7-Day Avg 19.30% | 30.39%
Current vs 7-Day Avg -6.36% | -15.51%
Prior 7-Day Eod 17.57% | 21.35%
Current vs 7-Day Eod +2.87% | +20.28%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Prior 19.59% | 38.11%
Calls: 7.94% | 18.07%
Puts: 31.25% | 58.14%
Current vs Prior -29.56% | -58.80%
Prior 7-Day Avg 59.19% | 32.22%
Calls: 34.97% | 9.39%
Puts: 83.42% | 55.06%
Current vs 7-Day Avg -76.69% | -51.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($147.2K) vs puts ($30.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (2,292 calls vs 397 puts). Call-heavy open interest (108,637 calls vs 39,857 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Sep 180.700.85$0.7719.5%190.57329
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.68, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.951.15$1.0519.0%810.82360
$5.00Sep 181.001.50$1.2540.0%--0.7715
$6.00Sep 180.700.85$0.7719.5%190.57329
$6.00Aug 210.450.55$0.5020.0%3070.524.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.251.70$1.4830.4%1000.79353
$7.00Sep 181.202.10$1.6554.5%--0.6116

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 1.4K, top 631)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.000.25$0.13192.3%6310.215.6K
$6.00Aug 210.450.55$0.5020.0%3070.524.9K
$5.00Aug 210.951.15$1.0519.0%810.82360
$7.00Sep 180.350.65$0.5060.0%490.40339
$6.00Sep 180.700.85$0.7719.5%190.57329
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.050.20$0.13115.4%1410.183.2K
$7.00Aug 211.251.70$1.4830.4%1000.79353
$6.00Aug 210.500.65$0.5726.3%310.481.3K
$6.00Sep 180.550.95$0.7553.3%120.45217
$5.00Sep 180.300.40$0.3528.6%30.24140

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 20.9%, max 20.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18109.3%90.4%20.9%3265.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18109.3%90.4%20.9%431.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 2.70, avg 1.51)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$7.00Sep 18$0.27$0.73$0.272.70$6.27
$6.00$7.00Aug 21$0.37$0.63$0.371.70$6.37
$5.00$6.00Sep 18$0.48$0.52$0.481.08$5.48
$5.00$6.00Aug 21$0.55$0.45$0.550.82$5.55
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.00Sep 18$0.40$0.60$0.401.50$5.60
$6.00$5.00Aug 21$0.44$0.56$0.441.27$5.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 9.00, avg 1.94)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Aug 21$0.55$0.55$0.451.22$5.55
$5.00$6.00Sep 18$0.48$0.48$0.520.92$5.48
$6.00$7.00Aug 21$0.37$0.37$0.630.59$6.37
$6.00$7.00Sep 18$0.27$0.27$0.730.37$6.27
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$6.00Sep 18$0.90$0.90$0.109.00$6.10
$6.00$5.00Aug 21$0.44$0.44$0.560.79$5.56
$6.00$5.00Sep 18$0.40$0.40$0.600.67$5.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 21Sep 18$0.2096.9%98.6%
$6.00Aug 21Sep 18$0.27109.3%90.4%
$7.00Aug 21Sep 18$0.3790.8%102.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1790.8%102.5%
$6.00Aug 21Sep 18$0.18109.3%90.4%
$5.00Aug 21Sep 18$0.2296.9%98.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 18.07% of stock, avg 25.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Aug 21$0.50$0.57$1.07$4.93$7.0718.07%
$5.00Aug 21$1.05$0.13$1.18$3.82$6.1819.93%
$6.00Sep 18$0.77$0.75$1.52$4.48$7.5225.68%
$5.00Sep 18$1.25$0.35$1.60$3.40$6.6027.03%
$7.00Aug 21$0.13$1.48$1.61$5.39$8.6127.20%
$7.00Sep 18$0.50$1.65$2.15$4.85$9.1536.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 4.39% of stock, avg 12.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$7.00$5.00Aug 21$0.13$0.13$0.26$4.74$7.26
$7.00$6.00Aug 21$0.13$0.57$0.70$5.30$7.70
$7.00$5.00Sep 18$0.50$0.35$0.85$4.15$7.85
$7.00$6.00Sep 18$0.50$0.75$1.25$4.75$8.25

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. 4 found (best R:R 4.56, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$5.00$6.00$7.00Aug 21$0.18$0.824.56
$5.00$6.00$7.00Sep 18$0.21$0.793.76
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$5.00$6.00$7.00Aug 21$0.47$0.531.13
$5.00$6.00$7.00Sep 18$0.50$0.501.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.23, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$6.00$7.001:2Sep 18-$0.23$0.77
$5.00$6.001:2Sep 18-$0.29$0.71
$5.00$6.001:2Aug 21$0.05$0.95
$6.00$7.001:2Aug 21$0.24$0.76
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.001:2Sep 18$0.05$0.95
$7.00$6.001:2Sep 18$0.15$0.85
$6.00$5.001:2Aug 21$0.31$0.69
$7.00$6.001:2Aug 21$0.34$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 11.82%, avg 8.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.00Sep 18$0.700.571.4%11.82%13.18%19329
$6.00Aug 21$0.450.521.4%7.60%8.95%3074.9K
$7.00Sep 18$0.350.4018.2%5.91%24.16%49339

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 2,292
Total Puts 397
Put/Call Ratio 0.17
Net Difference 1,895

Prior's Put/Call Breakdown

Total Calls 2,261
Total Puts 383
Put/Call Ratio 0.17
Net Difference 1,878

Prior 7-Day Put/Call Summary

Total Calls 18,019
Total Puts 2,340
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