Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.41 +35.79%
(8/10 10:15) ◀
|
Monday, August 10, 2026 (10:20am)
January 2026
|
▶ (8/10 10:25)
◀ 8/10 10:20 ▶

Option Volume

Detail
ℹ
Current (08/10 10:20am) 17,860
Calls: 16,360 (92%)
Puts: 1,500 (8%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +4949.38% (Calls)
Puts: +220.51% (Puts)
Prior 7-Day Total 42,648
Calls: 37,562 (88%)
Puts: 5,086 (12%)
Prior 7-Day Average 6,092
Calls: 5,366 (88%)
Puts: 726 (12%)
Current vs Prior 7-Day Avg +193.14%
Calls: +204.88%
Puts: +106.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:20am) $2.98M
Calls: $2.93M (98%)
Puts: $48.2K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +29470.38%
Puts: +40.08%
Prior 7-Day Total $6.49M
Calls: $5.97M (92%)
Puts: $515.0K (8%)
Prior 7-Day Average $926.9K
Calls: $853.4K (92%)
Puts: $73.6K (8%)
Current vs Prior 7-Day Avg +221.05%
Calls: +243.08%
Puts: -34.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:20am) 0.09
Prior 1.00
Current vs Prior -90.83%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -74.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:20am) 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 12.75% | 23.49%12.75% | 23.49%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -29.74% | -11.56%-29.74% | -11.56%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -55.30% | -36.80%-29.72% | -5.91%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -29.74% | -11.56%-11.63% | -12.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.75% | 33.12%
Calls: 12.50% | 20.33%
Puts: 25.00% | 45.92%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +35.87% | +110.96%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -41.00% | +5.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.93M) vs puts ($48.2K). Dollar volume significantly above 7-day average (221% higher). Volume explosion - 193% above 7-day average (17,860 vs avg 6,092). Extreme bullish P/C ratio of 0.09 - heavy call buying (16,360 calls vs 1,500 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
10:20BULLISHBULLISHBULLISH
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 2 of results (avg 7.9%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.302.45$2.386.3%2.1K0.966.0K
$11.00Sep 180.500.55$0.539.4%220.3350
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 $0.70, cheapest $0.53)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 180.500.55$0.539.4%220.3350
$10.00Sep 180.700.85$0.7719.5%1260.44709
$9.00Aug 210.750.85$0.8012.5%2.2K0.642.9K
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 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.302.45$2.386.3%2.1K0.966.0K
$7.00Sep 182.352.95$2.6522.6%2840.92515
$8.00Aug 211.401.55$1.4810.1%1.4K0.843.2K
$8.00Sep 181.651.90$1.7814.0%2980.742.4K
$9.00Aug 210.750.85$0.8012.5%2.2K0.642.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6614
$10.00Aug 210.801.15$0.9835.7%150.637
$10.00Sep 181.351.55$1.4513.8%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 11.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.40$0.3528.6%2.9K0.386.3K
$9.00Aug 210.750.85$0.8012.5%2.2K0.642.9K
$7.00Aug 212.302.45$2.386.3%2.1K0.966.0K
$8.00Aug 211.401.55$1.4810.1%1.4K0.843.2K
$12.00Aug 210.050.10$0.0862.5%5880.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.45$0.4025.0%2820.36103
$8.00Aug 210.100.20$0.1566.7%2740.1699
$8.00Sep 180.350.65$0.5060.0%690.2612
$7.00Aug 210.000.05$0.03166.7%390.04459
$10.00Aug 210.801.15$0.9835.7%150.637

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.0%, max 26.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1898.2%77.6%26.4%2.4K6.5K
$8.00Aug 21Sep 18100.3%87.3%14.9%1.7K5.6K
$12.00Aug 21Sep 18102.1%95.2%7.3%653869
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1898.2%77.6%26.4%44475
$8.00Aug 21Sep 18100.3%87.3%14.9%343111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 7.33, avg 2.47)

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$0.22$0.78$0.223.55$10.22
$10.00$11.00Sep 18$0.24$0.76$0.243.17$10.24
$9.00$10.00Aug 21$0.45$0.55$0.451.22$9.45
$9.00$10.00Sep 18$0.46$0.54$0.461.17$9.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.12$0.88$0.127.33$7.88
$9.00$8.00Aug 21$0.25$0.75$0.253.00$8.75
$8.00$7.00Sep 18$0.35$0.65$0.351.86$7.65
$10.00$9.00Sep 18$0.47$0.53$0.471.13$9.53
$9.00$8.00Sep 18$0.48$0.52$0.481.08$8.52

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 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.90$0.90$0.109.00$7.90
$7.00$8.00Sep 18$0.87$0.87$0.136.69$7.87
$8.00$9.00Aug 21$0.68$0.68$0.322.12$8.68
$8.00$9.00Sep 18$0.55$0.55$0.451.22$8.55
$9.00$10.00Sep 18$0.46$0.46$0.540.85$9.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.58$0.58$0.421.38$9.42
$9.00$8.00Sep 18$0.48$0.48$0.520.92$8.52
$10.00$9.00Sep 18$0.47$0.47$0.530.89$9.53
$8.00$7.00Sep 18$0.35$0.35$0.650.54$7.65
$9.00$8.00Aug 21$0.25$0.25$0.750.33$8.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.36, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.2798.2%77.6%
$12.00Aug 21Sep 18$0.27102.1%95.2%
$8.00Aug 21Sep 18$0.30100.3%87.3%
$11.00Aug 21Sep 18$0.4088.0%93.7%
$10.00Aug 21Sep 18$0.4289.3%91.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1298.2%77.6%
$8.00Aug 21Sep 18$0.35100.3%87.3%
$10.00Aug 21Sep 18$0.4789.5%90.9%
$9.00Aug 21Sep 18$0.5889.3%89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.75% of stock, avg 22.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.80$0.40$1.20$7.80$10.2012.75%
$10.00Aug 21$0.35$0.98$1.33$8.67$11.3314.13%
$8.00Aug 21$1.48$0.15$1.63$6.37$9.6317.32%
$9.00Sep 18$1.23$0.98$2.21$6.79$11.2123.49%
$10.00Sep 18$0.77$1.45$2.22$7.78$12.2223.59%
$8.00Sep 18$1.78$0.50$2.28$5.72$10.2824.23%
$7.00Aug 21$2.38$0.03$2.41$4.59$9.4125.61%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8029.76%
$11.00Sep 18$0.53$2.50$3.03$7.97$14.0332.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.44% of stock, avg 8.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$8.00Aug 21$0.08$0.15$0.23$7.77$12.23
$11.00$8.00Aug 21$0.13$0.15$0.28$7.72$11.28
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$10.00$8.00Aug 21$0.35$0.15$0.50$7.50$10.50
$12.00$7.00Sep 18$0.35$0.15$0.50$6.50$12.50
$11.00$9.00Aug 21$0.13$0.40$0.53$8.47$11.53
$11.00$7.00Sep 18$0.53$0.15$0.68$6.32$11.68
$10.00$9.00Aug 21$0.35$0.40$0.75$8.25$10.75
$12.00$8.00Sep 18$0.35$0.50$0.85$7.15$12.85
$10.00$7.00Sep 18$0.77$0.15$0.92$6.08$10.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.26, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.81$0.194.26$7.19$9.81
8/910/11Sep 18$0.72$0.282.57$8.28$10.72
8/911/12Sep 18$0.66$0.341.94$8.34$11.66
9/1011/12Sep 18$0.65$0.351.86$9.35$11.65
7/810/11Sep 18$0.59$0.411.44$7.41$10.59
7/89/10Aug 21$0.57$0.431.33$7.43$9.57
7/811/12Sep 18$0.53$0.471.13$7.47$11.53
8/910/11Aug 21$0.47$0.530.89$8.53$10.47
7/810/11Aug 21$0.34$0.660.52$7.66$10.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.06$0.9415.67
$8.00$9.00$10.00Sep 18$0.09$0.9110.11
$10.00$11.00$12.00Aug 21$0.17$0.834.88
$7.00$8.00$9.00Aug 21$0.22$0.783.55
$9.00$10.00$11.00Sep 18$0.22$0.783.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.13$0.876.69
$7.00$8.00$9.00Sep 18$0.13$0.876.69
$8.00$9.00$10.00Aug 21$0.33$0.672.03
$9.00$10.00$11.00Sep 18$0.58$0.420.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.12, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.12$0.88
$11.00$12.001:2Sep 18-$0.17$0.83
$10.00$11.001:2Sep 18-$0.29$0.71
$9.00$10.001:2Sep 18-$0.31$0.69
$7.00$8.001:2Aug 21-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.40$0.60
$10.00$9.001:2Sep 18-$0.51$0.49
$8.00$7.001:2Aug 21$0.09$0.91
$9.00$8.001:2Aug 21$0.10$0.90
$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 7.44%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.700.446.3%7.44%13.71%126709
$11.00Sep 18$0.500.3316.9%5.31%22.21%2250
$10.00Aug 21$0.300.386.3%3.19%9.46%2.9K6.3K
$12.00Sep 18$0.300.2427.5%3.19%30.71%6539
$11.00Aug 21$0.100.1716.9%1.06%17.96%144259

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 16,360
Total Puts 1,500
Put/Call Ratio 0.09
Net Difference 14,860

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 37,562
Total Puts 5,086
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