Tour v500
ABCL
ABCELLERA BIOLOGICS
$8.88 +28.14%
(8/7 18:08) ◀
|
Monday, August 10, 2026 (9:35am)
January 2026
|
▶ (8/10 09:40)
◀ 8/10 09:35 ▶

Option Volume

Detail
ℹ
Current (08/10 9:35am) 5,062
Calls: 4,747 (94%)
Puts: 315 (6%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +1365.12% (Calls)
Puts: -32.69% (Puts)
Prior 7-Day Total 9,643
Calls: 7,359 (76%)
Puts: 2,284 (24%)
Prior 7-Day Average 1,928
Calls: 1,051 (76%)
Puts: 326 (24%)
Current vs Prior 7-Day Avg +162.47%
Calls: +351.54%
Puts: -3.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:35am) $672.6K
Calls: $670.0K (100%)
Puts: $2.6K (0%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +6667.13%
Puts: -92.41%
Prior 7-Day Total $1.01M
Calls: $580.7K (57%)
Puts: $431.0K (43%)
Prior 7-Day Average $202.4K
Calls: $83.0K (57%)
Puts: $61.6K (43%)
Current vs Prior 7-Day Avg +232.40%
Calls: +707.61%
Puts: -95.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:35am) 0.07
Prior 1.00
Current vs Prior -93.36%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -85.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:35am) 152,281
Calls: 110,155 (72%)
Puts: 42,126 (28%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 503,634
Calls: 387,631 (77%)
Puts: 116,003 (23%)
Prior 7-Day Average 100,726
Calls: 77,526 (77%)
Puts: 23,200 (23%)
Current vs Prior 7-Day Avg +51.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 15.77% | 25.68%15.77% | 25.68%
Prior 18.14% | 23.37%18.14% | 23.37%
Current vs Prior -13.08% | +9.88%-13.08% | +9.88%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -44.74% | -30.91%-13.11% | +2.87%
Prior 7-Day Eod 18.14% | 23.37%14.43% | 26.84%
Current vs 7-Day Eod -13.08% | +9.88%+9.26% | -4.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.02% | 62.14%
Calls: 18.18% | 21.05%
Puts: 21.87% | 103.24%
Prior 19.59% | 38.11%
Calls: 7.94% | 18.07%
Puts: 31.25% | 58.14%
Current vs Prior +2.19% | +63.05%
Prior 7-Day Avg 36.27% | 35.48%
Calls: 29.91% | 20.07%
Puts: 42.64% | 50.89%
Current vs 7-Day Avg -44.81% | +75.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($670.0K) vs puts ($2.6K). Dollar volume significantly above 7-day average (232% higher). Volume explosion - 163% above 7-day average (5,062 vs avg 1,928). Extreme bullish P/C ratio of 0.07 - heavy call buying (4,747 calls vs 315 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1 of results (avg 5.1%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.902.00$1.955.1%8201.006.0K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.500.60$0.5518.2%6520.472.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.902.00$1.955.1%8201.006.0K
$7.00Sep 182.002.25$2.1311.7%1140.90515
$8.00Aug 211.051.20$1.1313.3%6860.773.2K
$8.00Sep 181.351.60$1.4816.9%720.672.4K
$9.00Sep 180.851.05$0.9521.1%270.51746
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 182.103.30$2.7044.4%--0.6714
$9.00Aug 210.501.20$0.8582.4%--0.52103

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 3.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.200.30$0.2540.0%1.2K0.266.3K
$7.00Aug 211.902.00$1.955.1%8201.006.0K
$8.00Aug 211.051.20$1.1313.3%6860.773.2K
$9.00Aug 210.500.60$0.5518.2%6520.472.9K
$7.00Sep 182.002.25$2.1311.7%1140.90515
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.200.30$0.2540.0%220.2799
$7.00Aug 210.050.10$0.0862.5%100.09459
$8.00Sep 180.401.00$0.7085.7%10.3412

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 15.2%, max 32.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18101.2%76.3%32.6%9346.5K
$9.00Aug 21Sep 18110.3%98.0%12.6%6793.6K
$10.00Aug 21Sep 18110.4%98.5%12.1%1.2K7.0K
$11.00Aug 21Sep 18116.7%108.6%7.5%8309
$8.00Aug 21Sep 1894.7%89.4%5.9%7585.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18101.2%76.3%32.6%10475
$9.00Aug 21Sep 18110.3%98.0%12.6%--113
$8.00Aug 21Sep 1894.7%89.4%5.9%23111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 7.33, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Aug 21$0.12$0.88$0.127.33$10.12
$10.00$11.00Sep 18$0.13$0.87$0.136.69$10.13
$9.00$10.00Aug 21$0.30$0.70$0.302.33$9.30
$9.00$10.00Sep 18$0.32$0.68$0.322.13$9.32
$8.00$9.00Sep 18$0.53$0.47$0.530.89$8.53
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.17$0.83$0.174.88$7.83
$8.00$7.00Sep 18$0.47$0.53$0.471.13$7.53
$9.00$8.00Aug 21$0.60$0.40$0.600.67$8.40
$9.00$8.00Sep 18$0.63$0.37$0.630.59$8.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.56, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.82$0.82$0.184.56$7.82
$7.00$8.00Sep 18$0.65$0.65$0.351.86$7.65
$8.00$9.00Aug 21$0.58$0.58$0.421.38$8.58
$8.00$9.00Sep 18$0.53$0.53$0.471.13$8.53
$9.00$10.00Sep 18$0.32$0.32$0.680.47$9.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$9.00Sep 18$1.37$1.37$0.632.17$9.63
$9.00$8.00Sep 18$0.63$0.63$0.371.70$8.37
$9.00$8.00Aug 21$0.60$0.60$0.401.50$8.40
$8.00$7.00Sep 18$0.47$0.47$0.530.89$7.53
$8.00$7.00Aug 21$0.17$0.17$0.830.20$7.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.34, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.18101.2%76.3%
$8.00Aug 21Sep 18$0.3594.7%89.4%
$11.00Aug 21Sep 18$0.37116.7%108.6%
$10.00Aug 21Sep 18$0.38110.4%98.5%
$9.00Aug 21Sep 18$0.40110.3%98.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.15101.2%76.3%
$8.00Aug 21Sep 18$0.4594.7%89.4%
$9.00Aug 21Sep 18$0.48110.3%98.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 15.54% of stock, avg 23.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.00Aug 21$1.13$0.25$1.38$6.62$9.3815.54%
$9.00Aug 21$0.55$0.85$1.40$7.60$10.4015.77%
$7.00Aug 21$1.95$0.08$2.03$4.97$9.0322.86%
$8.00Sep 18$1.48$0.70$2.18$5.82$10.1824.55%
$9.00Sep 18$0.95$1.33$2.28$6.72$11.2825.68%
$7.00Sep 18$2.13$0.23$2.36$4.64$9.3626.58%
$11.00Sep 18$0.50$2.70$3.20$7.80$14.2036.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.36% of stock, avg 10.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$7.00Aug 21$0.13$0.08$0.21$6.79$11.21
$10.00$7.00Aug 21$0.25$0.08$0.33$6.67$10.33
$11.00$8.00Aug 21$0.13$0.25$0.38$7.62$11.38
$10.00$8.00Aug 21$0.25$0.25$0.50$7.50$10.50
$9.00$7.00Aug 21$0.55$0.08$0.63$6.37$9.63
$11.00$7.00Sep 18$0.50$0.23$0.73$6.27$11.73
$9.00$8.00Aug 21$0.55$0.25$0.80$7.20$9.80
$10.00$7.00Sep 18$0.63$0.23$0.86$6.14$10.86
$11.00$8.00Sep 18$0.50$0.70$1.20$6.80$12.20
$10.00$8.00Sep 18$0.63$0.70$1.33$6.67$11.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.76, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.79$0.213.76$7.21$9.79
8/910/11Sep 18$0.76$0.243.17$8.24$10.76
8/910/11Aug 21$0.72$0.282.57$8.28$10.72
7/810/11Sep 18$0.60$0.401.50$7.40$10.60
7/89/10Aug 21$0.47$0.530.89$7.53$9.47
7/810/11Aug 21$0.29$0.710.41$7.71$10.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.12$0.887.33
$9.00$10.00$11.00Aug 21$0.18$0.824.56
$9.00$10.00$11.00Sep 18$0.19$0.814.26
$8.00$9.00$10.00Sep 18$0.21$0.793.76
$7.00$8.00$9.00Aug 21$0.24$0.763.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.16$0.845.25
$7.00$8.00$9.00Aug 21$0.43$0.571.33

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 $-0.07, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.31$0.69
$9.00$10.001:2Sep 18-$0.31$0.69
$10.00$11.001:2Sep 18-$0.37$0.63
$8.00$9.001:2Sep 18-$0.42$0.58
$7.00$8.001:2Sep 18-$0.83$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Sep 18-$0.07$0.93
$11.00$9.001:2Sep 18$0.04$1.96
$8.00$7.001:2Aug 21$0.09$0.91
$8.00$7.001:2Sep 18$0.24$0.76
$9.00$8.001:2Aug 21$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.57%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Sep 18$0.850.511.4%9.57%10.92%27746
$9.00Aug 21$0.500.471.4%5.63%6.98%6522.9K
$10.00Sep 18$0.500.3812.6%5.63%18.24%1709
$10.00Aug 21$0.200.2612.6%2.25%14.86%1.2K6.3K
$11.00Sep 18$0.200.3023.9%2.25%26.13%150
$11.00Aug 21$0.100.1423.9%1.13%25.00%7259

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 4,747
Total Puts 315
Put/Call Ratio 0.07
Net Difference 4,432

Prior's Put/Call Breakdown

Total Calls 324
Total Puts 468
Put/Call Ratio 1.00
Net Difference -144

Prior 7-Day Put/Call Summary

Total Calls 7,359
Total Puts 2,284
Average Put/Call Ratio 0.47
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