Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.74 +40.55%
(8/10 09:40) ◀
|
Monday, August 10, 2026 (9:45am)
January 2026
|
▶ (8/10 09:50)
◀ 8/10 09:45 ▶

Option Volume

Detail
ℹ
Current (08/10 9:45am) 10,319
Calls: 9,869 (96%)
Puts: 450 (4%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +2945.99% (Calls)
Puts: -3.85% (Puts)
Prior 7-Day Total 22,273
Calls: 19,281 (87%)
Puts: 2,992 (13%)
Prior 7-Day Average 3,181
Calls: 2,754 (87%)
Puts: 427 (13%)
Current vs Prior 7-Day Avg +224.31%
Calls: +258.30%
Puts: +5.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:45am) $1.95M
Calls: $1.94M (100%)
Puts: $5.9K (0%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +19506.64%
Puts: -82.97%
Prior 7-Day Total $2.81M
Calls: $2.38M (84%)
Puts: $437.8K (16%)
Prior 7-Day Average $401.9K
Calls: $339.3K (84%)
Puts: $62.5K (16%)
Current vs Prior 7-Day Avg +384.54%
Calls: +472.11%
Puts: -90.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:45am) 0.05
Prior 1.00
Current vs Prior -95.44%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -87.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:45am) 152,281
Calls: 110,155 (72%)
Puts: 42,126 (28%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 808,196
Calls: 607,941 (75%)
Puts: 200,255 (25%)
Prior 7-Day Average 115,456
Calls: 86,848 (75%)
Puts: 28,607 (25%)
Current vs Prior 7-Day Avg +31.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 22.69% | 22.90%22.69% | 22.90%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior +25.00% | -13.78%+25.00% | -13.78%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -20.47% | -38.39%+25.05% | -8.27%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod +25.00% | -13.78%+57.24% | -14.70%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.55% | 31.79%
Calls: 9.43% | 22.22%
Puts: 55.68% | 41.35%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +135.87% | +102.48%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg +2.42% | +0.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.94M) vs puts ($5.9K). Dollar volume significantly above 7-day average (385% higher). Volume explosion - 224% above 7-day average (10,319 vs avg 3,181). Extreme bullish P/C ratio of 0.05 - heavy call buying (9,869 calls vs 450 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
09:45BULLISHBULLISHBULLISH
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 2 of results (avg 8.5%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.552.75$2.657.5%1.2K1.006.0K
$10.00Aug 210.500.55$0.539.4%2.1K0.376.3K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.43, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.500.55$0.539.4%2.1K0.376.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.300.35$0.3215.6%270.44103

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.552.75$2.657.5%1.2K1.006.0K
$8.00Aug 211.651.90$1.7814.0%1.1K1.003.2K
$7.00Sep 182.552.90$2.7212.9%1480.87515
$8.00Sep 181.902.20$2.0514.6%2270.792.4K
$9.00Sep 181.151.50$1.3326.3%1960.63746
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6314
$10.00Sep 181.051.60$1.3341.4%30.50--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 6.7K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.500.55$0.539.4%2.1K0.376.3K
$9.00Aug 210.901.10$1.0020.0%1.4K0.602.9K
$7.00Aug 212.552.75$2.657.5%1.2K1.006.0K
$8.00Aug 211.651.90$1.7814.0%1.1K1.003.2K
$8.00Sep 181.902.20$2.0514.6%2270.792.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.100.15$0.1338.5%610.1899
$7.00Aug 210.000.10$0.05200.0%350.07459
$9.00Aug 210.300.35$0.3215.6%270.44103
$10.00Sep 181.051.60$1.3341.4%30.50--
$8.00Sep 180.200.40$0.3066.7%20.2112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 33.9%, max 50.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Aug 21Sep 18131.4%87.4%50.4%2.1K7.0K
$11.00Aug 21Sep 18127.0%86.9%46.1%60309
$12.00Aug 21Sep 18121.3%83.3%45.6%154869
$9.00Aug 21Sep 18149.7%131.5%13.8%1.6K3.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 21Sep 18149.7%131.5%13.8%27113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 7.33, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Aug 21$0.12$0.88$0.127.33$11.12
$11.00$12.00Sep 18$0.24$0.76$0.243.17$11.24
$10.00$11.00Aug 21$0.33$0.67$0.332.03$10.33
$10.00$11.00Sep 18$0.33$0.67$0.332.03$10.33
$9.00$10.00Sep 18$0.43$0.57$0.431.33$9.43
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$8.00Aug 21$0.19$0.81$0.194.26$8.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 6.69, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.87$0.87$0.136.69$7.87
$8.00$9.00Aug 21$0.78$0.78$0.223.55$8.78
$8.00$9.00Sep 18$0.72$0.72$0.282.57$8.72
$7.00$8.00Sep 18$0.67$0.67$0.332.03$7.67
$9.00$10.00Aug 21$0.47$0.47$0.530.89$9.47
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Aug 21$0.19$0.19$0.810.23$8.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.34, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.0793.3%97.0%
$12.00Aug 21Sep 18$0.25121.3%83.3%
$8.00Aug 21Sep 18$0.2767.4%83.7%
$9.00Aug 21Sep 18$0.33149.7%131.5%
$10.00Aug 21Sep 18$0.37131.4%87.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$0.1767.4%83.7%
$7.00Aug 21Sep 18$0.1893.3%97.0%
$9.00Aug 21Sep 18$1.01149.7%131.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 13.55% of stock, avg 24.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$1.00$0.32$1.32$7.68$10.3213.55%
$8.00Aug 21$1.78$0.13$1.91$6.09$9.9119.61%
$10.00Sep 18$0.90$1.33$2.23$7.77$12.2322.90%
$8.00Sep 18$2.05$0.30$2.35$5.65$10.3524.13%
$9.00Sep 18$1.33$1.33$2.66$6.34$11.6627.31%
$7.00Aug 21$2.65$0.05$2.70$4.30$9.7027.72%
$7.00Sep 18$2.72$0.23$2.95$4.05$9.9530.29%
$11.00Sep 18$0.57$2.50$3.07$7.93$14.0731.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.33% of stock, avg 8.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$7.00Aug 21$0.08$0.05$0.13$6.87$12.13
$12.00$8.00Aug 21$0.08$0.13$0.21$7.79$12.21
$11.00$7.00Aug 21$0.20$0.05$0.25$6.75$11.25
$11.00$8.00Aug 21$0.20$0.13$0.33$7.67$11.33
$12.00$9.00Aug 21$0.08$0.32$0.40$8.60$12.40
$11.00$9.00Aug 21$0.20$0.32$0.52$8.48$11.52
$12.00$7.00Sep 18$0.33$0.23$0.56$6.44$12.56
$10.00$7.00Aug 21$0.53$0.05$0.58$6.42$10.58
$12.00$8.00Sep 18$0.33$0.30$0.63$7.37$12.63
$10.00$8.00Aug 21$0.53$0.13$0.66$7.34$10.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Aug 21$0.52$0.481.08$8.48$10.52
8/911/12Aug 21$0.31$0.690.45$8.69$11.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.09$0.9110.11
$10.00$11.00$12.00Sep 18$0.09$0.9110.11
$9.00$10.00$11.00Sep 18$0.10$0.909.00
$9.00$10.00$11.00Aug 21$0.14$0.866.14
$10.00$11.00$12.00Aug 21$0.21$0.793.76
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.11$0.898.09
$7.00$8.00$9.00Sep 18$0.96$0.040.04

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 $-0.06, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21-$0.06$0.94
$11.00$12.001:2Sep 18-$0.09$0.91
$8.00$9.001:2Aug 21-$0.22$0.78
$10.00$11.001:2Sep 18-$0.24$0.76
$9.00$10.001:2Sep 18-$0.47$0.53
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.16$0.84
$11.00$10.001:2Sep 18-$0.16$0.84
$9.00$8.001:2Aug 21$0.06$0.94
$9.00$8.001:2Sep 18$0.73$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.21%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.800.492.7%8.21%10.88%40709
$10.00Aug 21$0.500.372.7%5.13%7.80%2.1K6.3K
$11.00Sep 18$0.450.3612.9%4.62%17.56%250
$11.00Aug 21$0.150.2012.9%1.54%14.48%58259
$12.00Sep 18$0.150.2423.2%1.54%24.74%--39

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 9,869
Total Puts 450
Put/Call Ratio 0.05
Net Difference 9,419

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 19,281
Total Puts 2,992
Average Put/Call Ratio 0.35
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