Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.52 +37.38%
(8/10 10:00) ◀
|
Monday, August 10, 2026 (10:05am)
January 2026
|
▶ (8/10 10:10)
◀ 8/10 10:05 ▶

Option Volume

Detail
ℹ
Current (08/10 10:05am) 15,045
Calls: 13,795 (92%)
Puts: 1,250 (8%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +4157.72% (Calls)
Puts: +167.09% (Puts)
Prior 7-Day Total 36,953
Calls: 33,096 (90%)
Puts: 3,857 (10%)
Prior 7-Day Average 5,279
Calls: 4,728 (90%)
Puts: 551 (10%)
Current vs Prior 7-Day Avg +185.00%
Calls: +191.77%
Puts: +126.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:05am) $2.66M
Calls: $2.64M (99%)
Puts: $26.3K (1%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +26533.08%
Puts: -23.52%
Prior 7-Day Total $5.81M
Calls: $5.34M (92%)
Puts: $466.7K (8%)
Prior 7-Day Average $829.3K
Calls: $762.6K (92%)
Puts: $66.7K (8%)
Current vs Prior 7-Day Avg +221.14%
Calls: +245.76%
Puts: -60.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:05am) 0.09
Prior 1.00
Current vs Prior -90.94%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -74.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:05am) 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 13.76% | 22.37%13.76% | 22.37%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -24.19% | -15.74%-24.19% | -15.74%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -51.77% | -39.79%-24.16% | -10.36%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -24.19% | -15.74%-4.64% | -16.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.34% | 16.73%
Calls: 11.63% | 18.07%
Puts: 17.05% | 15.38%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +3.91% | +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 -54.88% | -46.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($2.64M) vs puts ($26.3K). Dollar volume significantly above 7-day average (221% higher). Volume explosion - 185% above 7-day average (15,045 vs avg 5,279). Extreme bullish P/C ratio of 0.09 - heavy call buying (13,795 calls vs 1,250 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
10:05BULLISHBULLISHBULLISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.551.70$1.639.2%1.2K0.863.2K
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 $0.71, cheapest $0.43)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.400.45$0.4311.6%2.6K0.426.3K
$10.00Sep 180.750.90$0.8318.1%1020.48709
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.800.95$0.8817.0%150.587

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.452.75$2.6011.5%1.7K1.006.0K
$7.00Sep 182.602.95$2.7812.6%2800.86515
$8.00Aug 211.551.70$1.639.2%1.2K0.863.2K
$8.00Sep 181.752.00$1.8813.3%2680.772.4K
$9.00Aug 210.801.00$0.9022.2%1.6K0.672.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6414
$10.00Aug 210.800.95$0.8817.0%150.587
$10.00Sep 181.201.40$1.3015.4%50.52--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 9.4K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.400.45$0.4311.6%2.6K0.426.3K
$7.00Aug 212.452.75$2.6011.5%1.7K1.006.0K
$9.00Aug 210.801.00$0.9022.2%1.6K0.672.9K
$8.00Aug 211.551.70$1.639.2%1.2K0.863.2K
$12.00Aug 210.050.10$0.0862.5%5260.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.100.15$0.1338.5%2520.1499
$9.00Aug 210.300.40$0.3528.6%1660.33103
$8.00Sep 180.350.45$0.4025.0%670.2212
$7.00Aug 210.000.05$0.03166.7%360.04459
$10.00Aug 210.800.95$0.8817.0%150.587

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 10.1%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1899.5%85.0%17.0%1.5K5.6K
$10.00Aug 21Sep 1892.0%83.5%10.2%2.7K7.0K
$11.00Aug 21Sep 1892.8%86.4%7.4%152309
$7.00Aug 21Sep 18102.3%95.8%6.8%2.0K6.5K
$12.00Aug 21Sep 1897.2%92.1%5.5%541869
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1899.5%85.0%17.0%319111
$10.00Aug 21Sep 1892.0%83.5%10.2%207
$7.00Aug 21Sep 18102.3%95.8%6.8%41475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 9.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.15$0.85$0.155.67$11.15
$10.00$11.00Aug 21$0.25$0.75$0.253.00$10.25
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Aug 21$0.47$0.53$0.471.13$9.47
$9.00$10.00Sep 18$0.47$0.53$0.471.13$9.47
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.10$0.90$0.109.00$7.90
$8.00$7.00Sep 18$0.17$0.83$0.174.88$7.83
$9.00$8.00Aug 21$0.22$0.78$0.223.55$8.78
$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 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.90$0.90$0.109.00$7.90
$8.00$9.00Aug 21$0.73$0.73$0.272.70$8.73
$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$0.47$0.47$0.530.89$9.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.53$0.53$0.471.13$9.47
$9.00$8.00Aug 21$0.22$0.22$0.780.28$8.78
$8.00$7.00Sep 18$0.17$0.17$0.830.20$7.83
$8.00$7.00Aug 21$0.10$0.10$0.900.11$7.90

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$0.18102.3%95.8%
$8.00Aug 21Sep 18$0.2599.5%85.0%
$12.00Aug 21Sep 18$0.3297.2%92.1%
$11.00Aug 21Sep 18$0.3792.8%86.4%
$9.00Aug 21Sep 18$0.4089.5%136.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.20102.3%95.8%
$8.00Aug 21Sep 18$0.2799.5%85.0%
$10.00Aug 21Sep 18$0.4292.0%83.5%
$9.00Aug 21Sep 18$1.0589.5%136.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 13.13% of stock, avg 23.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.90$0.35$1.25$7.75$10.2513.13%
$10.00Aug 21$0.43$0.88$1.31$8.69$11.3113.76%
$8.00Aug 21$1.63$0.13$1.76$6.24$9.7618.49%
$10.00Sep 18$0.83$1.30$2.13$7.87$12.1322.37%
$8.00Sep 18$1.88$0.40$2.28$5.72$10.2823.95%
$7.00Aug 21$2.60$0.03$2.63$4.37$9.6327.63%
$9.00Sep 18$1.30$1.40$2.70$6.30$11.7028.36%
$7.00Sep 18$2.78$0.23$3.01$3.99$10.0131.62%
$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. 15 found (cheapest 2.21% of stock, avg 9.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$8.00Aug 21$0.08$0.13$0.21$7.79$12.21
$11.00$8.00Aug 21$0.18$0.13$0.31$7.69$11.31
$12.00$9.00Aug 21$0.08$0.35$0.43$8.57$12.43
$11.00$9.00Aug 21$0.18$0.35$0.53$8.47$11.53
$10.00$8.00Aug 21$0.43$0.13$0.56$7.44$10.56
$12.00$7.00Sep 18$0.40$0.23$0.63$6.37$12.63
$10.00$9.00Aug 21$0.43$0.35$0.78$8.22$10.78
$11.00$7.00Sep 18$0.55$0.23$0.78$6.22$11.78
$12.00$8.00Sep 18$0.40$0.40$0.80$7.20$12.80
$11.00$8.00Sep 18$0.55$0.40$0.95$7.05$11.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.64$0.361.78$7.36$9.64
7/89/10Aug 21$0.57$0.431.33$7.43$9.57
8/910/11Aug 21$0.47$0.530.89$8.53$10.47
7/810/11Sep 18$0.45$0.550.82$7.55$10.45
7/810/11Aug 21$0.35$0.650.54$7.65$10.35
7/811/12Sep 18$0.32$0.680.47$7.68$11.32

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
$8.00$9.00$10.00Sep 18$0.11$0.898.09
$10.00$11.00$12.00Sep 18$0.13$0.876.69
$10.00$11.00$12.00Aug 21$0.15$0.855.67
$9.00$10.00$11.00Sep 18$0.19$0.814.26
$9.00$10.00$11.00Aug 21$0.22$0.783.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.12$0.887.33
$8.00$9.00$10.00Aug 21$0.31$0.692.23
$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. 14 found (best net $-0.06, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.17$0.83
$11.00$12.001:2Sep 18-$0.25$0.75
$10.00$11.001:2Sep 18-$0.27$0.73
$9.00$10.001:2Sep 18-$0.36$0.64
$7.00$8.001:2Aug 21-$0.66$0.34
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
$8.00$7.001:2Aug 21$0.07$0.93
$9.00$8.001:2Aug 21$0.09$0.91
$10.00$9.001:2Aug 21$0.18$0.82

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 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.485.0%7.88%12.92%102709
$11.00Sep 18$0.450.3515.6%4.73%20.27%1950
$10.00Aug 21$0.400.425.0%4.20%9.24%2.6K6.3K
$12.00Sep 18$0.350.2626.1%3.68%29.73%1539
$11.00Aug 21$0.150.2115.6%1.58%17.12%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 13,795
Total Puts 1,250
Put/Call Ratio 0.09
Net Difference 12,545

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 33,096
Total Puts 3,857
Average Put/Call Ratio 0.36
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