Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.46 +36.51%
(8/10 09:50) ◀
|
Monday, August 10, 2026 (9:55am)
January 2026
|
▶ (8/10 10:00)
◀ 8/10 09:55 ▶

Option Volume

Detail
ℹ
Current (08/10 9:55am) 13,463
Calls: 12,723 (95%)
Puts: 740 (5%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +3826.85% (Calls)
Puts: +58.12% (Puts)
Prior 7-Day Total 32,251
Calls: 28,895 (90%)
Puts: 3,356 (10%)
Prior 7-Day Average 4,607
Calls: 4,127 (90%)
Puts: 479 (10%)
Current vs Prior 7-Day Avg +192.21%
Calls: +208.22%
Puts: +54.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 9:55am) $2.37M
Calls: $2.36M (99%)
Puts: $15.9K (1%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +23708.65%
Puts: -53.84%
Prior 7-Day Total $5.05M
Calls: $4.60M (91%)
Puts: $450.0K (9%)
Prior 7-Day Average $721.9K
Calls: $657.6K (91%)
Puts: $64.3K (9%)
Current vs Prior 7-Day Avg +228.76%
Calls: +258.48%
Puts: -75.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 9:55am) 0.06
Prior 1.00
Current vs Prior -94.18%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -83.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 9:55am) 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 13.00% | 27.80%13.00% | 27.80%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -28.37% | +4.69%-28.37% | +4.69%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -54.43% | -25.19%-28.34% | +11.38%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -28.37% | +4.69%-9.90% | +3.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.54% | 52.66%
Calls: 18.07% | 12.20%
Puts: 25.00% | 93.12%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +56.09% | +235.41%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -32.22% | +67.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($2.36M) vs puts ($15.9K). Dollar volume significantly above 7-day average (229% higher). Volume explosion - 192% above 7-day average (13,463 vs avg 4,607). Extreme bullish P/C ratio of 0.06 - heavy call buying (12,723 calls vs 740 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
09:55BULLISHBULLISHBULLISH
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 7.2%, best 4.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.402.50$2.454.1%1.7K0.936.0K
$8.00Sep 181.801.95$1.888.0%2650.922.4K
$8.00Aug 211.501.65$1.589.5%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. 2 found (avg $0.83, cheapest $0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.750.90$0.8318.1%1.5K0.642.9K
$10.00Sep 180.750.90$0.8318.1%520.43709
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 182.502.90$2.7014.8%2771.00515
$7.00Aug 212.402.50$2.454.1%1.7K0.936.0K
$8.00Sep 181.801.95$1.888.0%2650.922.4K
$8.00Aug 211.501.65$1.589.5%1.1K0.863.2K
$9.00Aug 210.750.90$0.8318.1%1.5K0.642.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6314
$10.00Aug 210.801.05$0.9326.9%100.607
$10.00Sep 181.101.60$1.3537.0%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 8.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.45$0.4025.0%2.5K0.396.3K
$7.00Aug 212.402.50$2.454.1%1.7K0.936.0K
$9.00Aug 210.750.90$0.8318.1%1.5K0.642.9K
$8.00Aug 211.501.65$1.589.5%1.1K0.863.2K
$12.00Aug 210.050.10$0.0862.5%4580.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.100.15$0.1338.5%1400.1499
$9.00Aug 210.350.45$0.4025.0%1310.36103
$7.00Aug 210.000.10$0.05200.0%360.06459
$8.00Sep 180.350.45$0.4025.0%240.2712
$10.00Aug 210.801.05$0.9326.9%100.607

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.8%, max 42.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1894.8%66.5%42.6%1.4K5.6K
$7.00Aug 21Sep 18114.2%81.0%41.0%1.9K6.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1894.8%66.5%42.6%164111
$7.00Aug 21Sep 18114.2%81.0%41.0%41475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 4.88, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.17$0.83$0.174.88$11.17
$10.00$11.00Aug 21$0.22$0.78$0.223.55$10.22
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
$9.00$10.00Aug 21$0.43$0.57$0.431.33$9.43
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Sep 18$0.17$0.83$0.174.88$7.83
$9.00$8.00Aug 21$0.27$0.73$0.272.70$8.73
$10.00$9.00Aug 21$0.53$0.47$0.530.89$9.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.69, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.87$0.87$0.136.69$7.87
$7.00$8.00Sep 18$0.82$0.82$0.184.56$7.82
$8.00$9.00Aug 21$0.75$0.75$0.253.00$8.75
$8.00$9.00Sep 18$0.65$0.65$0.351.86$8.65
$9.00$10.00Aug 21$0.43$0.43$0.570.75$9.43
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.53$0.53$0.471.13$9.47
$9.00$8.00Aug 21$0.27$0.27$0.730.37$8.73
$8.00$7.00Sep 18$0.17$0.17$0.830.20$7.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.39, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.25114.2%81.0%
$8.00Aug 21Sep 18$0.3094.8%66.5%
$12.00Aug 21Sep 18$0.30101.4%103.7%
$11.00Aug 21Sep 18$0.3798.2%105.6%
$9.00Aug 21Sep 18$0.4090.7%107.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.18114.2%81.0%
$8.00Aug 21Sep 18$0.2794.8%66.5%
$10.00Aug 21Sep 18$0.4295.8%106.1%
$9.00Aug 21Sep 18$1.0090.7%107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 13.00% of stock, avg 23.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.83$0.40$1.23$7.77$10.2313.00%
$10.00Aug 21$0.40$0.93$1.33$8.67$11.3314.06%
$8.00Aug 21$1.58$0.13$1.71$6.29$9.7118.08%
$10.00Sep 18$0.83$1.35$2.18$7.82$12.1823.04%
$8.00Sep 18$1.88$0.40$2.28$5.72$10.2824.10%
$7.00Aug 21$2.45$0.05$2.50$4.50$9.5026.43%
$9.00Sep 18$1.23$1.40$2.63$6.37$11.6327.80%
$7.00Sep 18$2.70$0.23$2.93$4.07$9.9330.97%
$11.00Sep 18$0.55$2.50$3.05$7.95$14.0532.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.37% of stock, avg 8.86%)

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$0.18$0.05$0.23$6.77$11.23
$11.00$8.00Aug 21$0.18$0.13$0.31$7.69$11.31
$10.00$7.00Aug 21$0.40$0.05$0.45$6.55$10.45
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$10.00$8.00Aug 21$0.40$0.13$0.53$7.47$10.53
$11.00$9.00Aug 21$0.18$0.40$0.58$8.42$11.58
$12.00$7.00Sep 18$0.38$0.23$0.61$6.39$12.61
$11.00$7.00Sep 18$0.55$0.23$0.78$6.22$11.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.57$0.431.33$7.43$9.57
8/910/11Aug 21$0.49$0.510.96$8.51$10.49
7/810/11Sep 18$0.45$0.550.82$7.55$10.45
7/811/12Sep 18$0.34$0.660.52$7.66$11.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 8.09, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.11$0.898.09
$7.00$8.00$9.00Aug 21$0.12$0.887.33
$10.00$11.00$12.00Aug 21$0.12$0.887.33
$9.00$10.00$11.00Sep 18$0.12$0.887.33
$7.00$8.00$9.00Sep 18$0.17$0.834.88
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.19$0.814.26
$8.00$9.00$10.00Aug 21$0.26$0.742.85
$7.00$8.00$9.00Sep 18$0.83$0.170.20

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, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.08$0.92
$11.00$12.001:2Sep 18-$0.21$0.79
$10.00$11.001:2Sep 18-$0.27$0.73
$9.00$10.001:2Sep 18-$0.43$0.57
$8.00$9.001:2Sep 18-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.06$0.94
$11.00$10.001:2Sep 18-$0.20$0.80
$10.00$9.001:2Aug 21$0.13$0.87
$9.00$8.001:2Aug 21$0.14$0.86
$9.00$8.001:2Sep 18$0.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.93%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.435.7%7.93%13.64%52709
$11.00Sep 18$0.450.3216.3%4.76%21.04%1850
$10.00Aug 21$0.350.395.7%3.70%9.41%2.5K6.3K
$12.00Sep 18$0.300.2226.9%3.17%30.02%339
$11.00Aug 21$0.150.2116.3%1.59%17.86%121259

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 12,723
Total Puts 740
Put/Call Ratio 0.06
Net Difference 11,983

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 28,895
Total Puts 3,356
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