Tour v492
ABCL
ABCELLERA BIOLOGICS
$6.53 +10.30%
$6.51 (-0.31%)🌙
as of 08/06 06:15 PM
(8/5 18:00) ◀
|
Thursday, August 6, 2026 (6:15pm)
January 2026
|
▶ (8/7 18:08)
◀ 8/6 18:15 ▶

Option Volume

Detail
ℹ
Current (08/06) 10,498
Calls: 7,398 (70%)
Puts: 3,100 (30%)
Prior (08/05) 2,689
Calls: 2,292 (85%)
Puts: 397 (15%)
Current vs Prior +290.41%
Calls: +222.77% (Calls)
Puts: +680.86% (Puts)
Prior 7-Day Total 19,354
Calls: 17,405 (90%)
Puts: 1,949 (10%)
Prior 7-Day Average 2,764
Calls: 2,486 (90%)
Puts: 278 (10%)
Current vs Prior 7-Day Avg +279.69%
Calls: +197.54%
Puts: +1013.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $785.1K
Calls: $663.6K (85%)
Puts: $121.5K (15%)
Prior (08/05) $177.9K
Calls: $147.2K (83%)
Puts: $30.7K (17%)
Current vs Prior +341.32%
Calls: +350.80%
Puts: +295.86%
Prior 7-Day Total $1.55M
Calls: $1.38M (89%)
Puts: $174.5K (11%)
Prior 7-Day Average $222.0K
Calls: $197.1K (89%)
Puts: $24.9K (11%)
Current vs Prior 7-Day Avg +253.57%
Calls: +236.65%
Puts: +387.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.42
Prior (08/05) 0.17
Current vs Prior +141.92%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg +254.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 110,580
Calls: 95,561 (86%)
Puts: 15,019 (14%)
Prior (08/05) 148,494
Calls: 108,637 (73%)
Puts: 39,857 (27%)
Current vs Prior -25.53%
Prior 7-Day Total 867,822
Calls: 667,148 (77%)
Puts: 200,674 (23%)
Prior 7-Day Average 123,974
Calls: 95,306 (77%)
Puts: 28,667 (23%)
Current vs Prior 7-Day Avg -10.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.38% | 28.33%
Prior 18.07% | 25.68%
Current vs Prior +1.67% | +10.34%
Prior 7-Day Avg 19.62% | 29.98%
Current vs 7-Day Avg -6.36% | -5.49%
Prior 7-Day Eod 18.07% | 25.68%
Current vs 7-Day Eod +1.67% | +10.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 51.76% | 30.00%
Calls: 30.67% | 10.16%
Puts: 72.85% | 49.85%
Current vs 7-Day Avg -73.34% | -47.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($663.6K) vs puts ($121.5K). Massive premium surge with dollar volume up 341% vs prior. Dollar volume significantly above 7-day average (254% higher). Unusually high activity with volume up 290% vs prior - elevated interest.

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. 4 found (avg $0.54, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.300.35$0.3215.6%7710.386.1K
$7.00Sep 180.600.70$0.6515.4%1660.46356
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.300.35$0.3215.6%1.1K0.321.3K
$7.00Aug 210.800.95$0.8817.0%80.61453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.70, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.052.05$1.5564.5%160.90373
$5.00Sep 181.351.90$1.6333.7%50.8015
$6.00Aug 210.550.85$0.7042.9%5630.684.9K
$6.00Sep 180.951.15$1.0519.0%1280.65323
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.152.15$1.6560.6%100.81--
$8.00Sep 181.353.10$2.2378.5%100.66--
$7.00Aug 210.800.95$0.8817.0%80.61453
$7.00Sep 180.851.55$1.2058.3%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 4.8K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.300.35$0.3215.6%7710.386.1K
$6.00Aug 210.550.85$0.7042.9%5630.684.9K
$8.00Sep 180.350.45$0.4025.0%4650.321.8K
$8.00Aug 210.100.15$0.1338.5%2640.183.3K
$7.00Sep 180.600.70$0.6515.4%1660.46356
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.200.45$0.3375.8%1.3K0.20143
$6.00Aug 210.300.35$0.3215.6%1.1K0.321.3K
$5.00Aug 210.050.15$0.10100.0%550.123.0K
$6.00Sep 180.450.70$0.5743.9%110.35222
$8.00Aug 211.152.15$1.6560.6%100.81--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.1%, max 13.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18103.0%90.7%13.5%6915.2K
$5.00Aug 21Sep 18118.1%110.5%6.8%21388
$7.00Aug 21Sep 18103.5%99.4%4.1%9376.5K
$8.00Aug 21Sep 18106.1%101.9%4.1%7295.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18103.0%90.7%13.5%1.1K1.6K
$5.00Aug 21Sep 18118.1%110.5%6.8%1.4K3.2K
$7.00Aug 21Sep 18103.5%99.4%4.1%9453
$8.00Aug 21Sep 18106.1%101.9%4.1%20--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 4.26, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.19$0.81$0.194.26$7.19
$7.00$8.00Sep 18$0.25$0.75$0.253.00$7.25
$6.00$7.00Aug 21$0.38$0.62$0.381.63$6.38
$6.00$7.00Sep 18$0.40$0.60$0.401.50$6.40
$5.00$6.00Sep 18$0.58$0.42$0.580.72$5.58
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.00Aug 21$0.22$0.78$0.223.55$5.78
$6.00$5.00Sep 18$0.24$0.76$0.243.17$5.76
$7.00$6.00Aug 21$0.56$0.44$0.560.79$6.44
$7.00$6.00Sep 18$0.63$0.37$0.630.59$6.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.67, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Aug 21$0.85$0.85$0.155.67$5.85
$5.00$6.00Sep 18$0.58$0.58$0.421.38$5.58
$6.00$7.00Sep 18$0.40$0.40$0.600.67$6.40
$6.00$7.00Aug 21$0.38$0.38$0.620.61$6.38
$7.00$8.00Sep 18$0.25$0.25$0.750.33$7.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.77$0.77$0.233.35$7.23
$7.00$6.00Sep 18$0.63$0.63$0.371.70$6.37
$7.00$6.00Aug 21$0.56$0.56$0.441.27$6.44
$6.00$5.00Sep 18$0.24$0.24$0.760.32$5.76
$6.00$5.00Aug 21$0.22$0.22$0.780.28$5.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.30, cheapest $0.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 21Sep 18$0.08118.1%110.5%
$8.00Aug 21Sep 18$0.27106.1%101.9%
$7.00Aug 21Sep 18$0.33103.5%99.4%
$6.00Aug 21Sep 18$0.35103.0%90.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 21Sep 18$0.23118.1%110.5%
$6.00Aug 21Sep 18$0.25103.0%90.7%
$7.00Aug 21Sep 18$0.32103.5%99.4%
$8.00Aug 21Sep 18$0.58106.1%101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 15.62% of stock, avg 26.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Aug 21$0.70$0.32$1.02$4.98$7.0215.62%
$7.00Aug 21$0.32$0.88$1.20$5.80$8.2018.38%
$6.00Sep 18$1.05$0.57$1.62$4.38$7.6224.81%
$5.00Aug 21$1.55$0.10$1.65$3.35$6.6525.27%
$8.00Aug 21$0.13$1.65$1.78$6.22$9.7827.26%
$7.00Sep 18$0.65$1.20$1.85$5.15$8.8528.33%
$5.00Sep 18$1.63$0.33$1.96$3.04$6.9630.02%
$8.00Sep 18$0.40$2.23$2.63$5.37$10.6340.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 3.52% of stock, avg 10.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Aug 21$0.13$0.10$0.23$4.77$8.23
$7.00$5.00Aug 21$0.32$0.10$0.42$4.58$7.42
$8.00$6.00Aug 21$0.13$0.32$0.45$5.55$8.45
$7.00$6.00Aug 21$0.32$0.32$0.64$5.36$7.64
$8.00$5.00Sep 18$0.40$0.33$0.73$4.27$8.73
$8.00$6.00Sep 18$0.40$0.57$0.97$5.03$8.97
$7.00$5.00Sep 18$0.65$0.33$0.98$4.02$7.98
$7.00$6.00Sep 18$0.65$0.57$1.22$4.78$8.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.96, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
5/67/8Sep 18$0.49$0.510.96$5.51$7.49
5/67/8Aug 21$0.41$0.590.69$5.59$7.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Sep 18$0.15$0.855.67
$5.00$6.00$7.00Sep 18$0.18$0.824.56
$6.00$7.00$8.00Aug 21$0.19$0.814.26
$5.00$6.00$7.00Aug 21$0.47$0.531.13
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Aug 21$0.21$0.793.76
$5.00$6.00$7.00Aug 21$0.34$0.661.94
$5.00$6.00$7.00Sep 18$0.39$0.611.56
$6.00$7.00$8.00Sep 18$0.40$0.601.50

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 $-0.09, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Sep 18-$0.15$0.85
$6.00$7.001:2Sep 18-$0.25$0.75
$5.00$6.001:2Sep 18-$0.47$0.53
$6.00$7.001:2Aug 21$0.06$0.94
$7.00$8.001:2Aug 21$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.001:2Sep 18-$0.09$0.91
$8.00$7.001:2Aug 21-$0.11$0.89
$8.00$7.001:2Sep 18-$0.17$0.83
$7.00$6.001:2Sep 18$0.06$0.94
$6.00$5.001:2Aug 21$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 9.19%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Sep 18$0.600.467.2%9.19%16.39%166356
$8.00Sep 18$0.350.3222.5%5.36%27.87%4651.8K
$7.00Aug 21$0.300.387.2%4.59%11.79%7716.1K
$8.00Aug 21$0.100.1822.5%1.53%24.04%2643.3K

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 7,398
Total Puts 3,100
Put/Call Ratio 0.42
Net Difference 4,298

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,405
Total Puts 1,949
Average Put/Call Ratio 0.12
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