Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.36 +34.99%
(8/10 10:05) ◀
|
Monday, August 10, 2026 (10:10am)
January 2026
|
▶ (8/10 10:15)
◀ 8/10 10:10 ▶

Option Volume

Detail
ℹ
Current (08/10 10:10am) 15,961
Calls: 14,620 (92%)
Puts: 1,341 (8%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +4412.35% (Calls)
Puts: +186.54% (Puts)
Prior 7-Day Total 38,535
Calls: 34,168 (89%)
Puts: 4,367 (11%)
Prior 7-Day Average 5,505
Calls: 4,881 (89%)
Puts: 623 (11%)
Current vs Prior 7-Day Avg +189.94%
Calls: +199.52%
Puts: +114.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:10am) $2.63M
Calls: $2.60M (99%)
Puts: $36.1K (1%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +26147.04%
Puts: +4.96%
Prior 7-Day Total $6.10M
Calls: $5.62M (92%)
Puts: $477.1K (8%)
Prior 7-Day Average $870.8K
Calls: $802.6K (92%)
Puts: $68.2K (8%)
Current vs Prior 7-Day Avg +202.59%
Calls: +223.79%
Puts: -47.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:10am) 0.09
Prior 1.00
Current vs Prior -90.83%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -74.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:10am) 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 12.07% | 29.38%12.07% | 29.38%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -33.49% | +10.64%-33.49% | +10.64%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -57.69% | -20.94%-33.46% | +17.71%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -33.49% | +10.64%-16.34% | +9.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.59% | 48.82%
Calls: 14.29% | 16.67%
Puts: 34.88% | 80.97%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +78.19% | +210.96%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -22.62% | +54.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($2.60M) vs puts ($36.1K). Dollar volume significantly above 7-day average (203% higher). Volume explosion - 190% above 7-day average (15,961 vs avg 5,505). Extreme bullish P/C ratio of 0.09 - heavy call buying (14,620 calls vs 1,341 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
10:10BULLISHBULLISHBULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.75, cheapest $0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.650.75$0.7014.3%1.7K0.612.9K
$10.00Sep 180.750.85$0.8012.5%1190.41709
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.252.65$2.4516.3%1.9K1.006.0K
$7.00Sep 182.352.95$2.6522.6%2811.00515
$8.00Sep 181.701.90$1.8011.1%2930.972.4K
$8.00Aug 211.351.50$1.4310.5%1.4K0.873.2K
$9.00Aug 210.650.75$0.7014.3%1.7K0.612.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6514
$10.00Aug 210.801.10$0.9531.6%150.647
$10.00Sep 181.201.60$1.4028.6%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 10.0K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.40$0.3528.6%2.7K0.366.3K
$7.00Aug 212.252.65$2.4516.3%1.9K1.006.0K
$9.00Aug 210.650.75$0.7014.3%1.7K0.612.9K
$8.00Aug 211.351.50$1.4310.5%1.4K0.873.2K
$12.00Aug 210.050.10$0.0862.5%5760.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.100.15$0.1338.5%2630.1599
$9.00Aug 210.350.50$0.4334.9%1860.39103
$8.00Sep 180.350.45$0.4025.0%680.2912
$7.00Aug 210.000.05$0.03166.7%380.04459
$10.00Aug 210.801.10$0.9531.6%150.647

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 44.5%, max 45.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1889.0%61.1%45.6%1.7K5.6K
$7.00Aug 21Sep 1894.6%65.9%43.5%2.1K6.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1889.0%61.1%45.6%331111
$7.00Aug 21Sep 1894.6%65.9%43.5%43475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.00, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Aug 21$0.20$0.80$0.204.00$10.20
$10.00$11.00Sep 18$0.30$0.70$0.302.33$10.30
$9.00$10.00Aug 21$0.35$0.65$0.351.86$9.35
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
$8.00$9.00Sep 18$0.60$0.40$0.600.67$8.60
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$0.25$0.75$0.253.00$7.75
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$10.00$9.00Aug 21$0.52$0.48$0.520.92$9.48

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 1.25)

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$0.73$0.73$0.272.70$8.73
$8.00$9.00Sep 18$0.60$0.60$0.401.50$8.60
$9.00$10.00Sep 18$0.40$0.40$0.600.67$9.40
$9.00$10.00Aug 21$0.35$0.35$0.650.54$9.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.52$0.52$0.481.08$9.48
$9.00$8.00Aug 21$0.30$0.30$0.700.43$8.70
$8.00$7.00Sep 18$0.25$0.25$0.750.33$7.75
$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 $0.42, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.2094.6%65.9%
$12.00Aug 21Sep 18$0.32106.6%113.7%
$11.00Aug 21Sep 18$0.3599.1%105.8%
$8.00Aug 21Sep 18$0.3789.0%61.1%
$10.00Aug 21Sep 18$0.4596.7%110.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1294.6%65.9%
$8.00Aug 21Sep 18$0.2789.0%61.1%
$10.00Aug 21Sep 18$0.4596.7%110.0%
$9.00Aug 21Sep 18$1.1285.7%112.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.07% of stock, avg 23.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.70$0.43$1.13$7.87$10.1312.07%
$10.00Aug 21$0.35$0.95$1.30$8.70$11.3013.89%
$8.00Aug 21$1.43$0.13$1.56$6.44$9.5616.67%
$8.00Sep 18$1.80$0.40$2.20$5.80$10.2023.50%
$10.00Sep 18$0.80$1.40$2.20$7.80$12.2023.50%
$7.00Aug 21$2.45$0.03$2.48$4.52$9.4826.50%
$9.00Sep 18$1.20$1.55$2.75$6.25$11.7529.38%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8029.91%
$11.00Sep 18$0.50$2.50$3.00$8.00$14.0032.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.24% of stock, avg 10.14%)

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$0.15$0.13$0.28$7.72$11.28
$10.00$8.00Aug 21$0.35$0.13$0.48$7.52$10.48
$12.00$9.00Aug 21$0.08$0.43$0.51$8.49$12.51
$12.00$7.00Sep 18$0.40$0.15$0.55$6.45$12.55
$11.00$9.00Aug 21$0.15$0.43$0.58$8.42$11.58
$11.00$7.00Sep 18$0.50$0.15$0.65$6.35$11.65
$10.00$9.00Aug 21$0.35$0.43$0.78$8.22$10.78
$12.00$8.00Sep 18$0.40$0.40$0.80$7.20$12.80
$11.00$8.00Sep 18$0.50$0.40$0.90$7.10$11.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.86, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.65$0.351.86$7.35$9.65
7/810/11Sep 18$0.55$0.451.22$7.45$10.55
8/910/11Aug 21$0.50$0.501.00$8.50$10.50
7/89/10Aug 21$0.45$0.550.82$7.55$9.45
7/810/11Aug 21$0.30$0.700.43$7.70$10.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$9.00$10.00$11.00Sep 18$0.10$0.909.00
$10.00$11.00$12.00Aug 21$0.13$0.876.69
$9.00$10.00$11.00Aug 21$0.15$0.855.67
$8.00$9.00$10.00Sep 18$0.20$0.804.00
$10.00$11.00$12.00Sep 18$0.20$0.804.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.20$0.804.00
$8.00$9.00$10.00Aug 21$0.22$0.783.55
$7.00$8.00$9.00Sep 18$0.90$0.100.11

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 $--, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Aug 21$0.00$1.00
$10.00$11.001:2Sep 18-$0.20$0.80
$11.00$12.001:2Sep 18-$0.30$0.70
$9.00$10.001:2Sep 18-$0.40$0.60
$7.00$8.001:2Aug 21-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.30$0.70
$8.00$7.001:2Aug 21$0.07$0.93
$10.00$9.001:2Aug 21$0.09$0.91
$8.00$7.001:2Sep 18$0.10$0.90
$9.00$8.001:2Aug 21$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.01%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.416.8%8.01%14.85%119709
$11.00Sep 18$0.450.3017.5%4.81%22.33%2150
$12.00Sep 18$0.350.2328.2%3.74%31.94%5539
$10.00Aug 21$0.300.366.8%3.21%10.04%2.7K6.3K
$11.00Aug 21$0.100.1817.5%1.07%18.59%143259

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 14,620
Total Puts 1,341
Put/Call Ratio 0.09
Net Difference 13,279

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 34,168
Total Puts 4,367
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