Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.05 +30.52%
(8/10 09:35) ◀
|
Monday, August 10, 2026 (9:40am)
January 2026
|
▶ (8/10 09:45)
◀ 8/10 09:40 ▶

Option Volume

Detail
ℹ
Current (08/10 9:40am) 7,568
Calls: 7,175 (95%)
Puts: 393 (5%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +2114.51% (Calls)
Puts: -16.03% (Puts)
Prior 7-Day Total 14,705
Calls: 12,106 (82%)
Puts: 2,599 (18%)
Prior 7-Day Average 2,450
Calls: 1,729 (82%)
Puts: 371 (18%)
Current vs Prior 7-Day Avg +208.79%
Calls: +314.88%
Puts: +5.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:40am) $1.13M
Calls: $1.12M (100%)
Puts: $4.1K (0%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +11256.78%
Puts: -88.02%
Prior 7-Day Total $1.68M
Calls: $1.25M (74%)
Puts: $433.7K (26%)
Prior 7-Day Average $280.7K
Calls: $178.7K (74%)
Puts: $62.0K (26%)
Current vs Prior 7-Day Avg +302.00%
Calls: +529.31%
Puts: -93.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:40am) 0.05
Prior 1.00
Current vs Prior -94.52%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -86.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:40am) 152,281
Calls: 110,155 (72%)
Puts: 42,126 (28%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 655,915
Calls: 497,786 (76%)
Puts: 158,129 (24%)
Prior 7-Day Average 109,319
Calls: 82,964 (76%)
Puts: 26,354 (24%)
Current vs Prior 7-Day Avg +39.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 15.25% | 26.30%15.25% | 26.30%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -15.99% | -0.97%-15.99% | -0.97%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -46.55% | -29.23%-15.96% | +5.36%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -15.99% | -0.97%+5.67% | -2.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 90.85% | 56.38%
Calls: 23.81% | 9.52%
Puts: 157.89% | 103.24%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +558.33% | +259.11%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg +185.87% | +78.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.12M) vs puts ($4.1K). Dollar volume significantly above 7-day average (302% higher). Volume explosion - 209% above 7-day average (7,568 vs avg 2,450). Extreme bullish P/C ratio of 0.05 - heavy call buying (7,175 calls vs 393 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
09:40BULLISHBULLISHBULLISH
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 4 of results (avg 8.0%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.052.15$2.104.8%1.1K1.006.0K
$8.00Aug 211.151.25$1.208.3%8340.823.2K
$8.00Sep 181.501.65$1.589.5%1960.752.4K
$9.00Sep 181.001.10$1.059.5%1580.53746
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 $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%1.7K0.296.3K
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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.052.15$2.104.8%1.1K1.006.0K
$7.00Sep 182.152.55$2.3517.0%1290.93515
$8.00Aug 211.151.25$1.208.3%8340.823.2K
$8.00Sep 181.501.65$1.589.5%1960.752.4K
$9.00Sep 181.001.10$1.059.5%1580.53746
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 182.103.30$2.7044.4%--0.6714

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 5.1K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%1.7K0.296.3K
$7.00Aug 212.052.15$2.104.8%1.1K1.006.0K
$9.00Aug 210.550.70$0.6323.8%9190.512.9K
$8.00Aug 211.151.25$1.208.3%8340.823.2K
$8.00Sep 181.501.65$1.589.5%1960.752.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.150.30$0.2268.2%590.2399
$7.00Aug 210.050.10$0.0862.5%280.09459
$9.00Aug 210.301.20$0.75120.0%40.48103
$8.00Sep 180.350.55$0.4544.4%10.3012

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 21.8%, max 37.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1893.8%68.4%37.1%1.0K5.6K
$7.00Aug 21Sep 18107.5%78.7%36.7%1.2K6.5K
$9.00Aug 21Sep 18108.2%101.3%6.8%1.1K3.6K
$10.00Aug 21Sep 18105.7%99.0%6.8%1.7K7.0K
$11.00Aug 21Sep 18109.5%102.8%6.5%31309
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1893.8%68.4%37.1%60111
$7.00Aug 21Sep 18107.5%78.7%36.7%28475
$9.00Aug 21Sep 18108.2%101.3%6.8%4113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.14, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Aug 21$0.15$0.85$0.155.67$10.15
$10.00$11.00Sep 18$0.20$0.80$0.204.00$10.20
$9.00$10.00Aug 21$0.35$0.65$0.351.86$9.35
$9.00$10.00Sep 18$0.37$0.63$0.371.70$9.37
$8.00$9.00Sep 18$0.53$0.47$0.530.89$8.53
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.14$0.86$0.146.14$7.86
$8.00$7.00Sep 18$0.22$0.78$0.223.55$7.78
$9.00$8.00Aug 21$0.53$0.47$0.530.89$8.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.77$0.77$0.233.35$7.77
$8.00$9.00Aug 21$0.57$0.57$0.431.33$8.57
$8.00$9.00Sep 18$0.53$0.53$0.471.13$8.53
$9.00$10.00Sep 18$0.37$0.37$0.630.59$9.37
$9.00$10.00Aug 21$0.35$0.35$0.650.54$9.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Sep 18$0.88$0.88$0.127.33$8.12
$11.00$9.00Sep 18$1.37$1.37$0.632.17$9.63
$9.00$8.00Aug 21$0.53$0.53$0.471.13$8.47
$8.00$7.00Sep 18$0.22$0.22$0.780.28$7.78
$8.00$7.00Aug 21$0.14$0.14$0.860.16$7.86

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$0.25107.5%78.7%
$11.00Aug 21Sep 18$0.35109.5%102.8%
$8.00Aug 21Sep 18$0.3893.8%68.4%
$10.00Aug 21Sep 18$0.40105.7%99.0%
$9.00Aug 21Sep 18$0.42108.2%101.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.15107.5%78.7%
$8.00Aug 21Sep 18$0.2393.8%68.4%
$9.00Aug 21Sep 18$0.58108.2%101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 15.25% of stock, avg 23.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.63$0.75$1.38$7.62$10.3815.25%
$8.00Aug 21$1.20$0.22$1.42$6.58$9.4215.69%
$8.00Sep 18$1.58$0.45$2.03$5.97$10.0322.43%
$7.00Aug 21$2.10$0.08$2.18$4.82$9.1824.09%
$9.00Sep 18$1.05$1.33$2.38$6.62$11.3826.30%
$7.00Sep 18$2.35$0.23$2.58$4.42$9.5828.51%
$11.00Sep 18$0.48$2.70$3.18$7.82$14.1835.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.32% of stock, avg 9.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$7.00Aug 21$0.13$0.08$0.21$6.79$11.21
$11.00$8.00Aug 21$0.13$0.22$0.35$7.65$11.35
$10.00$7.00Aug 21$0.28$0.08$0.36$6.64$10.36
$10.00$8.00Aug 21$0.28$0.22$0.50$7.50$10.50
$11.00$7.00Sep 18$0.48$0.23$0.71$6.29$11.71
$11.00$9.00Aug 21$0.13$0.75$0.88$8.12$11.88
$10.00$7.00Sep 18$0.68$0.23$0.91$6.09$10.91
$11.00$8.00Sep 18$0.48$0.45$0.93$7.07$11.93
$10.00$9.00Aug 21$0.28$0.75$1.03$7.97$11.03
$10.00$8.00Sep 18$0.68$0.45$1.13$6.87$11.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.13, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Aug 21$0.68$0.322.13$8.32$10.68
7/89/10Sep 18$0.59$0.411.44$7.41$9.59
7/89/10Aug 21$0.49$0.510.96$7.51$9.49
7/810/11Sep 18$0.42$0.580.72$7.58$10.42
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 5.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$8.00$9.00$10.00Sep 18$0.16$0.845.25
$9.00$10.00$11.00Sep 18$0.17$0.834.88
$9.00$10.00$11.00Aug 21$0.20$0.804.00
$8.00$9.00$10.00Aug 21$0.22$0.783.55
$7.00$8.00$9.00Sep 18$0.24$0.763.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.39$0.611.56
$7.00$8.00$9.00Sep 18$0.66$0.340.52

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 $-0.06, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.06$0.94
$10.00$11.001:2Sep 18-$0.28$0.72
$7.00$8.001:2Aug 21-$0.30$0.70
$9.00$10.001:2Sep 18-$0.31$0.69
$8.00$9.001:2Sep 18-$0.52$0.48
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$11.00$9.001:2Sep 18$0.04$1.96
$8.00$7.001:2Aug 21$0.06$0.94
$9.00$8.001:2Aug 21$0.31$0.69
$9.00$8.001:2Sep 18$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.08%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.550.3910.5%6.08%16.57%7709
$10.00Aug 21$0.250.2910.5%2.76%13.26%1.7K6.3K
$11.00Sep 18$0.250.2921.6%2.76%24.31%250
$11.00Aug 21$0.100.1521.6%1.10%22.65%29259

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 7,175
Total Puts 393
Put/Call Ratio 0.05
Net Difference 6,782

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 12,106
Total Puts 2,599
Average Put/Call Ratio 0.41
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