Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.52 +37.42%
(8/10 09:55) ◀
|
Monday, August 10, 2026 (10:00am)
January 2026
|
▶ (8/10 10:05)
◀ 8/10 10:00 ▶

Option Volume

Detail
ℹ
Current (08/10 10:00am) 13,847
Calls: 13,014 (94%)
Puts: 833 (6%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +3916.67% (Calls)
Puts: +77.99% (Puts)
Prior 7-Day Total 35,395
Calls: 31,749 (90%)
Puts: 3,646 (10%)
Prior 7-Day Average 5,056
Calls: 4,535 (90%)
Puts: 520 (10%)
Current vs Prior 7-Day Avg +173.85%
Calls: +186.93%
Puts: +59.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:00am) $2.42M
Calls: $2.40M (99%)
Puts: $19.8K (1%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +24145.01%
Puts: -42.58%
Prior 7-Day Total $5.48M
Calls: $5.02M (92%)
Puts: $460.0K (8%)
Prior 7-Day Average $782.7K
Calls: $717.0K (92%)
Puts: $65.7K (8%)
Current vs Prior 7-Day Avg +209.21%
Calls: +234.79%
Puts: -69.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:00am) 0.06
Prior 1.00
Current vs Prior -93.60%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -81.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:00am) 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 13.75% | 22.35%13.75% | 22.35%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -24.27% | -15.83%-24.27% | -15.83%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -51.82% | -39.86%-24.24% | -10.46%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -24.27% | -15.83%-4.74% | -16.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.64% | 16.73%
Calls: 13.16% | 18.07%
Puts: 16.13% | 15.38%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +6.09% | +6.56%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -53.93% | -46.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($2.40M) vs puts ($19.8K). Dollar volume significantly above 7-day average (209% higher). Volume explosion - 174% above 7-day average (13,847 vs avg 5,056). Extreme bullish P/C ratio of 0.06 - heavy call buying (13,014 calls vs 833 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
10:00BULLISHBULLISHBULLISH
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 2 of results (avg 6.1%, best 5.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.452.60$2.535.9%1.7K0.946.0K
$8.00Aug 211.551.65$1.606.2%1.2K0.873.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.67, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%2.5K0.396.3K
$10.00Sep 180.750.90$0.8318.1%520.48709
$9.00Aug 210.800.90$0.8511.8%1.6K0.652.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.40$0.3813.2%1560.35103
$10.00Aug 210.851.00$0.9316.1%130.617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.452.60$2.535.9%1.7K0.946.0K
$8.00Aug 211.551.65$1.606.2%1.2K0.873.2K
$7.00Sep 182.552.85$2.7011.1%2750.86515
$8.00Sep 181.751.95$1.8510.8%2680.772.4K
$9.00Aug 210.800.90$0.8511.8%1.6K0.652.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6514
$10.00Aug 210.851.00$0.9316.1%130.617
$10.00Sep 181.201.40$1.3015.4%50.52--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 8.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%2.5K0.396.3K
$7.00Aug 212.452.60$2.535.9%1.7K0.946.0K
$9.00Aug 210.800.90$0.8511.8%1.6K0.652.9K
$8.00Aug 211.551.65$1.606.2%1.2K0.873.2K
$12.00Aug 210.050.10$0.0862.5%4610.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.40$0.3813.2%1560.35103
$8.00Aug 210.100.15$0.1338.5%1510.1499
$8.00Sep 180.350.45$0.4025.0%420.2312
$7.00Aug 210.000.10$0.05200.0%360.06459
$10.00Aug 210.851.00$0.9316.1%130.617

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 12.4%, max 20.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18115.0%95.8%20.0%1.9K6.5K
$8.00Aug 21Sep 1895.7%85.0%12.6%1.4K5.6K
$12.00Aug 21Sep 18100.5%89.7%12.1%476869
$10.00Aug 21Sep 1890.3%83.6%8.0%2.6K7.0K
$11.00Aug 21Sep 1891.8%86.5%6.2%152309
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18115.0%95.8%20.0%41475
$8.00Aug 21Sep 1895.7%85.0%12.6%193111
$10.00Aug 21Sep 1890.3%83.6%8.0%187

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 2.51)

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$0.23$0.77$0.233.35$10.23
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Sep 18$0.44$0.56$0.441.27$9.44
$9.00$10.00Aug 21$0.47$0.53$0.471.13$9.47
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$0.25$0.75$0.253.00$8.75
$10.00$9.00Aug 21$0.55$0.45$0.550.82$9.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.67, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.85$0.85$0.155.67$7.85
$8.00$9.00Aug 21$0.75$0.75$0.253.00$8.75
$8.00$9.00Sep 18$0.58$0.58$0.421.38$8.58
$9.00$10.00Aug 21$0.47$0.47$0.530.89$9.47
$9.00$10.00Sep 18$0.44$0.44$0.560.79$9.44
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.55$0.55$0.451.22$9.45
$9.00$8.00Aug 21$0.25$0.25$0.750.33$8.75
$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 $0.38, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.17115.0%95.8%
$8.00Aug 21Sep 18$0.2595.7%85.0%
$12.00Aug 21Sep 18$0.30100.5%89.7%
$11.00Aug 21Sep 18$0.4091.8%86.5%
$9.00Aug 21Sep 18$0.4288.0%136.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.18115.0%95.8%
$8.00Aug 21Sep 18$0.2795.7%85.0%
$10.00Aug 21Sep 18$0.3790.3%83.6%
$9.00Aug 21Sep 18$1.0288.0%136.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.92% of stock, avg 23.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.85$0.38$1.23$7.77$10.2312.92%
$10.00Aug 21$0.38$0.93$1.31$8.69$11.3113.76%
$8.00Aug 21$1.60$0.13$1.73$6.27$9.7318.17%
$10.00Sep 18$0.83$1.30$2.13$7.87$12.1322.37%
$8.00Sep 18$1.85$0.40$2.25$5.75$10.2523.63%
$7.00Aug 21$2.53$0.05$2.58$4.42$9.5827.10%
$9.00Sep 18$1.27$1.40$2.67$6.33$11.6728.05%
$7.00Sep 18$2.70$0.23$2.93$4.07$9.9330.78%
$11.00Sep 18$0.55$2.50$3.05$7.95$14.0532.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.37% of stock, avg 8.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$7.00Aug 21$0.08$0.05$0.13$6.87$12.13
$11.00$7.00Aug 21$0.15$0.05$0.20$6.80$11.20
$12.00$8.00Aug 21$0.08$0.13$0.21$7.79$12.21
$11.00$8.00Aug 21$0.15$0.13$0.28$7.72$11.28
$10.00$7.00Aug 21$0.38$0.05$0.43$6.57$10.43
$12.00$9.00Aug 21$0.08$0.38$0.46$8.54$12.46
$10.00$8.00Aug 21$0.38$0.13$0.51$7.49$10.51
$11.00$9.00Aug 21$0.15$0.38$0.53$8.47$11.53
$12.00$7.00Sep 18$0.38$0.23$0.61$6.39$12.61
$10.00$9.00Aug 21$0.38$0.38$0.76$8.24$10.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.56, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.61$0.391.56$7.39$9.61
8/910/11Aug 21$0.48$0.520.92$8.52$10.48
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
$8.00$9.00$10.00Sep 18$0.14$0.866.14
$10.00$11.00$12.00Aug 21$0.16$0.845.25
$9.00$10.00$11.00Sep 18$0.16$0.845.25
$7.00$8.00$9.00Aug 21$0.18$0.824.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.17$0.834.88
$8.00$9.00$10.00Aug 21$0.30$0.702.33
$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. 13 found (best net $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.10$0.90
$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-$0.39$0.61
$7.00$8.001:2Aug 21-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.06$0.94
$11.00$10.001:2Sep 18-$0.10$0.90
$9.00$8.001:2Aug 21$0.12$0.88
$10.00$9.001:2Aug 21$0.17$0.83
$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 7.88%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.485.0%7.88%12.92%52709
$11.00Sep 18$0.450.3515.6%4.73%20.27%1950
$10.00Aug 21$0.350.395.0%3.68%8.72%2.5K6.3K
$12.00Sep 18$0.300.2626.1%3.15%29.20%1539
$11.00Aug 21$0.100.1915.6%1.05%16.60%133259

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 13,014
Total Puts 833
Put/Call Ratio 0.06
Net Difference 12,181

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 31,749
Total Puts 3,646
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