Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.43 +36.08%
(8/10 09:45) ◀
|
Monday, August 10, 2026 (9:50am)
January 2026
|
▶ (8/10 09:55)
◀ 8/10 09:50 ▶

Option Volume

Detail
ℹ
Current (08/10 9:50am) 12,289
Calls: 11,667 (95%)
Puts: 622 (5%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +3500.93% (Calls)
Puts: +32.91% (Puts)
Prior 7-Day Total 27,530
Calls: 24,403 (89%)
Puts: 3,127 (11%)
Prior 7-Day Average 3,932
Calls: 3,486 (89%)
Puts: 446 (11%)
Current vs Prior 7-Day Avg +212.47%
Calls: +234.67%
Puts: +39.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:50am) $2.09M
Calls: $2.08M (99%)
Puts: $13.1K (1%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +20918.42%
Puts: -61.93%
Prior 7-Day Total $4.09M
Calls: $3.65M (89%)
Puts: $441.0K (11%)
Prior 7-Day Average $583.9K
Calls: $520.9K (89%)
Puts: $63.0K (11%)
Current vs Prior 7-Day Avg +258.63%
Calls: +299.49%
Puts: -79.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:50am) 0.05
Prior 1.00
Current vs Prior -94.67%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -84.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:50am) 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 12.73% | 28.63%12.73% | 28.63%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -29.89% | +7.82%-29.89% | +7.82%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -55.40% | -22.95%-29.87% | +14.71%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -29.89% | +7.82%-11.81% | +6.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.75% | 54.25%
Calls: 12.50% | 15.38%
Puts: 25.00% | 93.12%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +35.87% | +245.54%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -41.00% | +72.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($2.08M) vs puts ($13.1K). Dollar volume significantly above 7-day average (259% higher). Volume explosion - 213% above 7-day average (12,289 vs avg 3,932). Extreme bullish P/C ratio of 0.05 - heavy call buying (11,667 calls vs 622 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
09:50BULLISHBULLISHBULLISH
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 3 of results (avg 5.9%, best 3.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Sep 182.502.60$2.553.9%1681.00515
$7.00Aug 212.402.50$2.454.1%1.6K0.936.0K
$8.00Aug 211.451.60$1.539.8%1.1K0.863.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.67, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%2.4K0.396.3K
$9.00Aug 210.750.85$0.8012.5%1.4K0.642.9K
$10.00Sep 180.750.90$0.8318.1%400.43709
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Sep 182.502.60$2.553.9%1681.00515
$7.00Aug 212.402.50$2.454.1%1.6K0.936.0K
$8.00Sep 181.751.95$1.8510.8%2470.872.4K
$8.00Aug 211.451.60$1.539.8%1.1K0.863.2K
$9.00Aug 210.750.85$0.8012.5%1.4K0.642.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6514
$10.00Aug 210.751.20$0.9845.9%100.617
$10.00Sep 181.051.60$1.3341.4%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 8.0K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%2.4K0.396.3K
$7.00Aug 212.402.50$2.454.1%1.6K0.936.0K
$9.00Aug 210.750.85$0.8012.5%1.4K0.642.9K
$8.00Aug 211.451.60$1.539.8%1.1K0.863.2K
$12.00Aug 210.050.10$0.0862.5%4550.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.100.15$0.1338.5%1250.1499
$9.00Aug 210.350.45$0.4025.0%730.36103
$7.00Aug 210.050.10$0.0862.5%360.07459
$8.00Sep 180.300.45$0.3839.5%230.2612
$10.00Aug 210.751.20$0.9845.9%100.617

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 33.0%, max 52.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18126.1%82.7%52.4%1.7K6.5K
$8.00Aug 21Sep 1894.8%66.1%43.4%1.4K5.6K
$11.00Aug 21Sep 18103.4%99.2%4.2%98309
$12.00Aug 21Sep 18101.4%99.4%2.0%455869
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18126.1%82.7%52.4%36475
$8.00Aug 21Sep 1894.8%66.1%43.4%148111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.33, avg 3.18)

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$0.15$0.85$0.155.67$11.15
$10.00$11.00Aug 21$0.18$0.82$0.184.56$10.18
$10.00$11.00Sep 18$0.35$0.65$0.351.86$10.35
$9.00$10.00Aug 21$0.42$0.58$0.421.38$9.42
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Sep 18$0.15$0.85$0.155.67$7.85
$9.00$8.00Aug 21$0.27$0.73$0.272.70$8.73
$10.00$9.00Aug 21$0.58$0.42$0.580.72$9.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.70, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Aug 21$0.73$0.73$0.272.70$8.73
$7.00$8.00Sep 18$0.70$0.70$0.302.33$7.70
$8.00$9.00Sep 18$0.55$0.55$0.451.22$8.55
$9.00$10.00Sep 18$0.47$0.47$0.530.89$9.47
$9.00$10.00Aug 21$0.42$0.42$0.580.72$9.42
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.58$0.58$0.421.38$9.42
$9.00$8.00Aug 21$0.27$0.27$0.730.37$8.73
$8.00$7.00Sep 18$0.15$0.15$0.850.18$7.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.36, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.10126.1%82.7%
$12.00Aug 21Sep 18$0.25101.4%99.4%
$11.00Aug 21Sep 18$0.28103.4%99.2%
$8.00Aug 21Sep 18$0.3294.8%66.1%
$10.00Aug 21Sep 18$0.4591.9%104.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.15126.1%82.7%
$8.00Aug 21Sep 18$0.2594.8%66.1%
$10.00Aug 21Sep 18$0.3591.9%103.5%
$9.00Aug 21Sep 18$1.0090.7%112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.73% of stock, avg 23.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.80$0.40$1.20$7.80$10.2012.73%
$10.00Aug 21$0.38$0.98$1.36$8.64$11.3614.42%
$8.00Aug 21$1.53$0.13$1.66$6.34$9.6617.60%
$10.00Sep 18$0.83$1.33$2.16$7.84$12.1622.91%
$8.00Sep 18$1.85$0.38$2.23$5.77$10.2323.65%
$7.00Aug 21$2.45$0.08$2.53$4.47$9.5326.83%
$9.00Sep 18$1.30$1.40$2.70$6.30$11.7028.63%
$7.00Sep 18$2.55$0.23$2.78$4.22$9.7829.48%
$11.00Sep 18$0.48$2.50$2.98$8.02$13.9831.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.70% of stock, avg 8.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$7.00Aug 21$0.08$0.08$0.16$6.84$12.16
$12.00$8.00Aug 21$0.08$0.13$0.21$7.79$12.21
$11.00$7.00Aug 21$0.20$0.08$0.28$6.72$11.28
$11.00$8.00Aug 21$0.20$0.13$0.33$7.67$11.33
$10.00$7.00Aug 21$0.38$0.08$0.46$6.54$10.46
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$10.00$8.00Aug 21$0.38$0.13$0.51$7.49$10.51
$12.00$7.00Sep 18$0.33$0.23$0.56$6.44$12.56
$11.00$9.00Aug 21$0.20$0.40$0.60$8.40$11.60
$11.00$7.00Sep 18$0.48$0.23$0.71$6.29$11.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Aug 21$0.70$0.302.33$9.30$11.70
7/89/10Sep 18$0.62$0.381.63$7.38$9.62
7/810/11Sep 18$0.50$0.501.00$7.50$10.50
8/910/11Aug 21$0.45$0.550.82$8.55$10.45
8/911/12Aug 21$0.39$0.610.64$8.61$11.39
7/811/12Sep 18$0.30$0.700.43$7.70$11.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 21$0.06$0.9415.67
$8.00$9.00$10.00Sep 18$0.08$0.9211.50
$9.00$10.00$11.00Sep 18$0.12$0.887.33
$7.00$8.00$9.00Sep 18$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.19$0.814.26
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.22$0.783.55
$8.00$9.00$10.00Aug 21$0.31$0.692.23
$7.00$8.00$9.00Sep 18$0.87$0.130.15

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, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.07$0.93
$10.00$11.001:2Sep 18-$0.13$0.87
$11.00$12.001:2Sep 18-$0.18$0.82
$9.00$10.001:2Sep 18-$0.36$0.64
$7.00$8.001:2Aug 21-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.08$0.92
$11.00$10.001:2Sep 18-$0.16$0.84
$9.00$8.001:2Aug 21$0.14$0.86
$10.00$9.001:2Aug 21$0.18$0.82
$9.00$8.001:2Sep 18$0.64$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.95%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.436.0%7.95%14.00%40709
$11.00Sep 18$0.400.3016.6%4.24%20.89%1550
$10.00Aug 21$0.350.396.0%3.71%9.76%2.4K6.3K
$11.00Aug 21$0.150.2216.6%1.59%18.24%83259
$12.00Sep 18$0.150.2227.2%1.59%28.84%--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 11,667
Total Puts 622
Put/Call Ratio 0.05
Net Difference 11,045

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 24,403
Total Puts 3,127
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