Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.34 +34.70%
(8/10 10:10) ◀
|
Monday, August 10, 2026 (10:15am)
January 2026
|
▶ (8/10 10:20)
◀ 8/10 10:15 ▶

Option Volume

Detail
ℹ
Current (08/10 10:15am) 17,044
Calls: 15,583 (91%)
Puts: 1,461 (9%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +4709.57% (Calls)
Puts: +212.18% (Puts)
Prior 7-Day Total 40,649
Calls: 35,774 (88%)
Puts: 4,875 (12%)
Prior 7-Day Average 5,807
Calls: 5,110 (88%)
Puts: 696 (12%)
Current vs Prior 7-Day Avg +193.51%
Calls: +204.92%
Puts: +109.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:15am) $2.84M
Calls: $2.79M (98%)
Puts: $47.8K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +28120.59%
Puts: +38.97%
Prior 7-Day Total $6.31M
Calls: $5.82M (92%)
Puts: $493.5K (8%)
Prior 7-Day Average $901.4K
Calls: $830.9K (92%)
Puts: $70.5K (8%)
Current vs Prior 7-Day Avg +215.28%
Calls: +236.27%
Puts: -32.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:15am) 0.09
Prior 1.00
Current vs Prior -90.62%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -74.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:15am) 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 12.63% | 24.09%12.63% | 24.09%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -30.40% | -9.28%-30.40% | -9.28%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -55.72% | -35.17%-30.37% | -3.49%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -30.40% | -9.28%-12.45% | -10.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 23.21%
Calls: 20.55% | 8.33%
Puts: 22.22% | 38.10%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +54.93% | +47.83%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -32.72% | -26.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.79M) vs puts ($47.8K). Dollar volume significantly above 7-day average (215% higher). Volume explosion - 194% above 7-day average (17,044 vs avg 5,807). Extreme bullish P/C ratio of 0.09 - heavy call buying (15,583 calls vs 1,461 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
10:15BULLISHBULLISHBULLISH
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 3 of results (avg 8.2%, best 6.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.401.50$1.456.9%1.4K0.853.2K
$9.00Sep 181.151.25$1.208.3%3490.58746
$11.00Sep 180.500.55$0.539.4%220.3250
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 $0.55, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%2.9K0.356.3K
$11.00Sep 180.500.55$0.539.4%220.3250
$10.00Sep 180.750.85$0.8012.5%1230.44709
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 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.202.45$2.3310.7%2.1K1.006.0K
$7.00Sep 182.352.95$2.6522.6%2840.92515
$8.00Aug 211.401.50$1.456.9%1.4K0.853.2K
$8.00Sep 181.651.85$1.7511.4%2960.732.4K
$9.00Aug 210.650.80$0.7320.5%1.7K0.612.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6614
$10.00Aug 210.801.15$0.9835.7%150.657
$10.00Sep 181.401.60$1.5013.3%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 10.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%2.9K0.356.3K
$7.00Aug 212.202.45$2.3310.7%2.1K1.006.0K
$9.00Aug 210.650.80$0.7320.5%1.7K0.612.9K
$8.00Aug 211.401.50$1.456.9%1.4K0.853.2K
$12.00Aug 210.050.10$0.0862.5%5860.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.50$0.4522.2%2820.39103
$8.00Aug 210.100.15$0.1338.5%2630.1599
$8.00Sep 180.400.65$0.5347.2%690.2712
$7.00Aug 210.000.05$0.03166.7%390.04459
$10.00Aug 210.801.15$0.9835.7%150.657

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 18.3%, max 23.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1894.8%76.6%23.8%2.4K6.5K
$12.00Aug 21Sep 18106.3%98.9%7.5%641869
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1894.8%76.7%23.7%44475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 9.00, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.18$0.82$0.184.56$11.18
$10.00$11.00Aug 21$0.19$0.81$0.194.26$10.19
$10.00$11.00Sep 18$0.27$0.73$0.272.70$10.27
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
$9.00$10.00Aug 21$0.41$0.59$0.411.44$9.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.10$0.90$0.109.00$7.90
$9.00$8.00Aug 21$0.32$0.68$0.322.12$8.68
$8.00$7.00Sep 18$0.38$0.62$0.381.63$7.62
$10.00$9.00Sep 18$0.45$0.55$0.451.22$9.55
$9.00$8.00Sep 18$0.52$0.48$0.520.92$8.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.00, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.90$0.90$0.109.00$7.90
$7.00$8.00Aug 21$0.88$0.88$0.127.33$7.88
$8.00$9.00Aug 21$0.72$0.72$0.282.57$8.72
$8.00$9.00Sep 18$0.55$0.55$0.451.22$8.55
$9.00$10.00Aug 21$0.41$0.41$0.590.69$9.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.53$0.53$0.471.13$9.47
$9.00$8.00Sep 18$0.52$0.52$0.481.08$8.48
$10.00$9.00Sep 18$0.45$0.45$0.550.82$9.55
$8.00$7.00Sep 18$0.38$0.38$0.620.61$7.62
$9.00$8.00Aug 21$0.32$0.32$0.680.47$8.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.39, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.27106.3%98.9%
$8.00Aug 21Sep 18$0.3089.4%93.4%
$7.00Aug 21Sep 18$0.3294.8%76.6%
$11.00Aug 21Sep 18$0.4092.9%94.9%
$9.00Aug 21Sep 18$0.4790.3%94.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1294.8%76.7%
$8.00Aug 21Sep 18$0.4089.4%93.6%
$10.00Aug 21Sep 18$0.5292.2%94.9%
$9.00Aug 21Sep 18$0.6090.3%94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.63% of stock, avg 22.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.73$0.45$1.18$7.82$10.1812.63%
$10.00Aug 21$0.32$0.98$1.30$8.70$11.3013.92%
$8.00Aug 21$1.45$0.13$1.58$6.42$9.5816.92%
$9.00Sep 18$1.20$1.05$2.25$6.75$11.2524.09%
$8.00Sep 18$1.75$0.53$2.28$5.72$10.2824.41%
$10.00Sep 18$0.80$1.50$2.30$7.70$12.3024.63%
$7.00Aug 21$2.33$0.03$2.36$4.64$9.3625.27%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8029.98%
$11.00Sep 18$0.53$2.50$3.03$7.97$14.0332.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.25% of stock, avg 9.30%)

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$0.13$0.13$0.26$7.74$11.26
$10.00$8.00Aug 21$0.32$0.13$0.45$7.55$10.45
$12.00$7.00Sep 18$0.35$0.15$0.50$6.50$12.50
$12.00$9.00Aug 21$0.08$0.45$0.53$8.47$12.53
$11.00$9.00Aug 21$0.13$0.45$0.58$8.42$11.58
$11.00$7.00Sep 18$0.53$0.15$0.68$6.32$11.68
$10.00$9.00Aug 21$0.32$0.45$0.77$8.23$10.77
$12.00$8.00Sep 18$0.35$0.53$0.88$7.12$12.88
$10.00$7.00Sep 18$0.80$0.15$0.95$6.05$10.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.76, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Sep 18$0.79$0.213.76$8.21$10.79
7/89/10Sep 18$0.78$0.223.55$7.22$9.78
8/911/12Sep 18$0.70$0.302.33$8.30$11.70
7/810/11Sep 18$0.65$0.351.86$7.35$10.65
9/1011/12Sep 18$0.63$0.371.70$9.37$11.63
7/811/12Sep 18$0.56$0.441.27$7.44$11.56
7/89/10Aug 21$0.51$0.491.04$7.49$9.51
8/910/11Aug 21$0.51$0.491.04$8.49$10.51
7/810/11Aug 21$0.29$0.710.41$7.71$10.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.11, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.09$0.9110.11
$9.00$10.00$11.00Sep 18$0.13$0.876.69
$10.00$11.00$12.00Aug 21$0.14$0.866.14
$8.00$9.00$10.00Sep 18$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.16$0.845.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.14$0.866.14
$8.00$9.00$10.00Aug 21$0.21$0.793.76
$7.00$8.00$9.00Aug 21$0.22$0.783.55
$9.00$10.00$11.00Sep 18$0.55$0.450.82

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 $-0.17, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.17$0.83
$10.00$11.001:2Sep 18-$0.26$0.74
$9.00$10.001:2Sep 18-$0.40$0.60
$7.00$8.001:2Aug 21-$0.57$0.43
$8.00$9.001:2Sep 18-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.50$0.50
$10.00$9.001:2Sep 18-$0.60$0.40
$8.00$7.001:2Aug 21$0.07$0.93
$10.00$9.001:2Aug 21$0.08$0.92
$9.00$8.001:2Aug 21$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.03%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.447.1%8.03%15.10%123709
$11.00Sep 18$0.500.3217.8%5.35%23.13%2250
$10.00Aug 21$0.300.357.1%3.21%10.28%2.9K6.3K
$12.00Sep 18$0.300.2428.5%3.21%31.69%5539
$11.00Aug 21$0.100.1717.8%1.07%18.84%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 15,583
Total Puts 1,461
Put/Call Ratio 0.09
Net Difference 14,122

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 35,774
Total Puts 4,875
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