Tour v494
ABCL
ABCELLERA BIOLOGICS
$6.93 +6.13%
$7.50 (+8.23%)🌙
as of 08/07 06:08 PM
(8/6 18:15) ◀
|
Friday, August 7, 2026 (6:08pm)
January 2026
|
▶ (8/10 09:35)
◀ 8/7 18:08 ▶

Option Volume

Detail
ℹ
Current (08/07) 4,634
Calls: 3,924 (85%)
Puts: 710 (15%)
Prior (08/06) 10,498
Calls: 7,398 (70%)
Puts: 3,100 (30%)
Current vs Prior -55.86%
Calls: -46.96% (Calls)
Puts: -77.10% (Puts)
Prior 7-Day Total 27,851
Calls: 23,117 (83%)
Puts: 4,734 (17%)
Prior 7-Day Average 3,978
Calls: 3,302 (83%)
Puts: 676 (17%)
Current vs Prior 7-Day Avg +16.47%
Calls: +18.82%
Puts: +4.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $396.1K
Calls: $351.9K (89%)
Puts: $44.2K (11%)
Prior (08/06) $785.1K
Calls: $663.6K (85%)
Puts: $121.5K (15%)
Current vs Prior -49.54%
Calls: -46.97%
Puts: -63.61%
Prior 7-Day Total $2.22M
Calls: $1.96M (88%)
Puts: $261.7K (12%)
Prior 7-Day Average $317.2K
Calls: $279.8K (88%)
Puts: $37.4K (12%)
Current vs Prior 7-Day Avg +24.89%
Calls: +25.77%
Puts: +18.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.18
Prior (08/06) 0.42
Current vs Prior -56.82%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +19.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 151,806
Calls: 109,845 (72%)
Puts: 41,961 (28%)
Prior (08/06) 110,580
Calls: 95,561 (86%)
Puts: 15,019 (14%)
Current vs Prior +37.28%
Prior 7-Day Total 891,749
Calls: 693,676 (78%)
Puts: 198,073 (22%)
Prior 7-Day Average 127,392
Calls: 99,096 (78%)
Puts: 28,296 (22%)
Current vs Prior 7-Day Avg +19.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 14.43% | 26.84%14.43% | 26.84%
Prior 18.38% | 28.33%18.38% | 28.33%
Current vs Prior -21.48% | -5.26%-21.48% | -5.26%
Prior 7-Day Avg 19.06% | 28.43%19.06% | 28.43%
Current vs 7-Day Avg -24.30% | -5.60%-24.30% | -5.60%
Prior 7-Day Eod 18.38% | 28.33%18.38% | 28.33%
Current vs 7-Day Eod -21.48% | -5.26%-21.48% | -5.26%
Sentiment BULLISHBULLISH

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 44.34% | 27.78%
Calls: 26.38% | 10.93%
Puts: 62.29% | 44.64%
Current vs 7-Day Avg -68.87% | -43.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($351.9K) vs puts ($44.2K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (3,924 calls vs 710 puts). P/C ratio dropping 57% - sentiment shifting bullish.

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 $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.500.60$0.5518.2%650.50452

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.402.15$1.7842.1%250.91359
$5.00Sep 181.502.30$1.9042.1%--0.8918
$6.00Aug 211.001.20$1.1018.2%3510.794.5K
$6.00Sep 181.201.60$1.4028.6%60.70356
$7.00Sep 180.650.90$0.7832.1%1290.51433
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 212.003.20$2.6046.2%--0.88103
$8.00Aug 211.151.85$1.5046.7%--0.7799
$9.00Sep 182.153.20$2.6839.2%--0.7210
$8.00Sep 181.202.20$1.7058.8%--0.6112

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 3.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.400.50$0.4522.2%1.2K0.506.0K
$8.00Sep 180.450.55$0.5020.0%4520.362.0K
$8.00Aug 210.100.20$0.1566.7%4360.233.2K
$6.00Aug 211.001.20$1.1018.2%3510.794.5K
$7.00Sep 180.650.90$0.7832.1%1290.51433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.050.10$0.0862.5%2240.083.1K
$5.00Sep 180.150.25$0.2050.0%1010.141.3K
$6.00Aug 210.150.20$0.1827.8%800.211.7K
$7.00Aug 210.500.60$0.5518.2%650.50452
$6.00Sep 180.350.70$0.5267.3%140.30233

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 13.4%, max 34.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 21Sep 18131.1%97.6%34.3%25377
$6.00Aug 21Sep 1899.7%95.9%3.9%3574.8K
$9.00Aug 21Sep 18106.0%103.9%1.9%1203.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 21Sep 18131.1%97.6%34.3%3254.4K
$6.00Aug 21Sep 1899.7%95.9%3.9%941.9K
$9.00Aug 21Sep 18106.0%103.9%1.9%--113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 4.00, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Sep 18$0.20$0.80$0.204.00$8.20
$7.00$8.00Sep 18$0.28$0.72$0.282.57$7.28
$7.00$8.00Aug 21$0.30$0.70$0.302.33$7.30
$5.00$6.00Sep 18$0.50$0.50$0.501.00$5.50
$6.00$7.00Sep 18$0.62$0.38$0.620.61$6.62
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.00Sep 18$0.32$0.68$0.322.12$5.68
$7.00$6.00Aug 21$0.37$0.63$0.371.70$6.63
$7.00$6.00Sep 18$0.56$0.44$0.560.79$6.44
$8.00$7.00Sep 18$0.62$0.38$0.620.61$7.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.12, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Aug 21$0.68$0.68$0.322.12$5.68
$6.00$7.00Aug 21$0.65$0.65$0.351.86$6.65
$6.00$7.00Sep 18$0.62$0.62$0.381.63$6.62
$5.00$6.00Sep 18$0.50$0.50$0.501.00$5.50
$7.00$8.00Aug 21$0.30$0.30$0.700.43$7.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Sep 18$0.62$0.62$0.381.63$7.38
$7.00$6.00Sep 18$0.56$0.56$0.441.27$6.44
$7.00$6.00Aug 21$0.37$0.37$0.630.59$6.63
$6.00$5.00Sep 18$0.32$0.32$0.680.47$5.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.26, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 21Sep 18$0.12131.1%97.6%
$9.00Aug 21Sep 18$0.22106.0%103.9%
$6.00Aug 21Sep 18$0.3099.7%95.9%
$7.00Aug 21Sep 18$0.3392.9%99.3%
$8.00Aug 21Sep 18$0.3591.8%104.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Aug 21Sep 18$0.08106.0%103.9%
$5.00Aug 21Sep 18$0.12131.1%97.6%
$8.00Aug 21Sep 18$0.2091.8%104.0%
$6.00Aug 21Sep 18$0.3499.7%95.9%
$7.00Aug 21Sep 18$0.5392.9%99.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 14.43% of stock, avg 28.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Aug 21$0.45$0.55$1.00$6.00$8.0014.43%
$6.00Aug 21$1.10$0.18$1.28$4.72$7.2818.47%
$8.00Aug 21$0.15$1.50$1.65$6.35$9.6523.81%
$5.00Aug 21$1.78$0.08$1.86$3.14$6.8626.84%
$7.00Sep 18$0.78$1.08$1.86$5.14$8.8626.84%
$6.00Sep 18$1.40$0.52$1.92$4.08$7.9227.71%
$5.00Sep 18$1.90$0.20$2.10$2.90$7.1030.30%
$8.00Sep 18$0.50$1.70$2.20$5.80$10.2031.75%
$9.00Aug 21$0.08$2.60$2.68$6.32$11.6838.67%
$9.00Sep 18$0.30$2.68$2.98$6.02$11.9843.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.31% of stock, avg 9.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$5.00Aug 21$0.08$0.08$0.16$4.84$9.16
$8.00$5.00Aug 21$0.15$0.08$0.23$4.77$8.23
$9.00$6.00Aug 21$0.08$0.18$0.26$5.74$9.26
$8.00$6.00Aug 21$0.15$0.18$0.33$5.67$8.33
$9.00$5.00Sep 18$0.30$0.20$0.50$4.50$9.50
$9.00$7.00Aug 21$0.08$0.55$0.63$6.37$9.63
$8.00$7.00Aug 21$0.15$0.55$0.70$6.30$8.70
$8.00$5.00Sep 18$0.50$0.20$0.70$4.30$8.70
$9.00$6.00Sep 18$0.30$0.52$0.82$5.18$9.82
$8.00$6.00Sep 18$0.50$0.52$1.02$4.98$9.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/9Sep 18$0.76$0.243.17$6.24$8.76
5/67/8Sep 18$0.60$0.401.50$5.40$7.60
5/68/9Sep 18$0.52$0.481.08$5.48$8.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 15.67, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.08$0.9211.50
$7.00$8.00$9.00Aug 21$0.23$0.773.35
$6.00$7.00$8.00Sep 18$0.34$0.661.94
$6.00$7.00$8.00Aug 21$0.35$0.651.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Sep 18$0.06$0.9415.67
$7.00$8.00$9.00Aug 21$0.15$0.855.67
$5.00$6.00$7.00Sep 18$0.24$0.763.17
$5.00$6.00$7.00Aug 21$0.27$0.732.70
$7.00$8.00$9.00Sep 18$0.36$0.641.78

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 $-0.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Sep 18-$0.10$0.90
$6.00$7.001:2Sep 18-$0.16$0.84
$7.00$8.001:2Sep 18-$0.22$0.78
$5.00$6.001:2Aug 21-$0.42$0.58
$5.00$6.001:2Sep 18-$0.90$0.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Aug 21-$0.40$0.60
$8.00$7.001:2Sep 18-$0.46$0.54
$9.00$8.001:2Sep 18-$0.72$0.28
$6.00$5.001:2Sep 18$0.12$0.88
$7.00$6.001:2Aug 21$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.38%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Sep 18$0.650.511.0%9.38%10.39%129433
$8.00Sep 18$0.450.3615.4%6.49%21.93%4522.0K
$7.00Aug 21$0.400.501.0%5.77%6.78%1.2K6.0K
$9.00Sep 18$0.200.2429.9%2.89%32.76%16740
$8.00Aug 21$0.100.2315.4%1.44%16.88%4363.2K

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 3,924
Total Puts 710
Put/Call Ratio 0.18
Net Difference 3,214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,117
Total Puts 4,734
Average Put/Call Ratio 0.15
Ratio Trend Falling

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