Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.52 +37.30%
(8/10 10:20) ◀
|
Monday, August 10, 2026 (10:25am)
January 2026
|
▶ (8/10 10:30)
◀ 8/10 10:25 ▶

Option Volume

Detail
ℹ
Current (08/10 10:25am) 18,235
Calls: 16,676 (91%)
Puts: 1,559 (9%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +5046.91% (Calls)
Puts: +233.12% (Puts)
Prior 7-Day Total 44,547
Calls: 39,302 (88%)
Puts: 5,245 (12%)
Prior 7-Day Average 6,363
Calls: 5,614 (88%)
Puts: 749 (12%)
Current vs Prior 7-Day Avg +186.54%
Calls: +197.01%
Puts: +108.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:25am) $3.09M
Calls: $3.04M (98%)
Puts: $49.9K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +30575.00%
Puts: +45.12%
Prior 7-Day Total $6.83M
Calls: $6.30M (92%)
Puts: $527.1K (8%)
Prior 7-Day Average $975.7K
Calls: $900.4K (92%)
Puts: $75.3K (8%)
Current vs Prior 7-Day Avg +216.41%
Calls: +237.32%
Puts: -33.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:25am) 0.09
Prior 1.00
Current vs Prior -90.65%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -74.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:25am) 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 14.29% | 22.79%14.29% | 22.79%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -21.30% | -14.16%-21.30% | -14.16%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -49.93% | -38.66%-21.27% | -8.68%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -21.30% | -14.16%-1.00% | -15.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.44% | 20.45%
Calls: 13.16% | 19.48%
Puts: 35.71% | 21.43%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +77.10% | +30.25%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -23.10% | -35.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.04M) vs puts ($49.9K). Dollar volume significantly above 7-day average (216% higher). Volume explosion - 187% above 7-day average (18,235 vs avg 6,363). Extreme bullish P/C ratio of 0.09 - heavy call buying (16,676 calls vs 1,559 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
10:25BULLISHBULLISHBULLISH
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 8.7%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.402.60$2.508.0%2.2K1.006.0K
$11.00Sep 180.500.55$0.539.4%1040.3350
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.62, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%3.0K0.386.3K
$11.00Sep 180.500.55$0.539.4%1040.3350
$10.00Sep 180.700.85$0.7719.5%1260.45709
$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 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.402.60$2.508.0%2.2K1.006.0K
$7.00Sep 182.352.95$2.6522.6%2850.93515
$8.00Aug 211.451.70$1.5815.8%1.4K0.883.2K
$8.00Sep 181.652.00$1.8319.1%2980.752.4K
$9.00Aug 210.750.85$0.8012.5%2.2K0.642.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6514
$10.00Aug 210.801.15$0.9835.7%150.617
$10.00Sep 181.251.55$1.4021.4%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 11.5K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.40$0.3813.2%3.0K0.386.3K
$9.00Aug 210.750.85$0.8012.5%2.2K0.642.9K
$7.00Aug 212.402.60$2.508.0%2.2K1.006.0K
$8.00Aug 211.451.70$1.5815.8%1.4K0.883.2K
$12.00Aug 210.050.10$0.0862.5%5890.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.45$0.4025.0%2820.36103
$8.00Aug 210.100.15$0.1338.5%2740.1499
$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%150.617

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 10.5%, max 24.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1898.4%79.0%24.5%2.4K6.5K
$12.00Aug 21Sep 18102.3%93.2%9.7%654869
$10.00Aug 21Sep 1893.3%88.1%5.9%3.1K7.0K
$8.00Aug 21Sep 1893.9%89.2%5.3%1.7K5.6K
$11.00Aug 21Sep 1893.9%91.3%2.8%293309
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1898.4%79.0%24.5%44475
$10.00Aug 21Sep 1893.3%88.1%5.9%207
$8.00Aug 21Sep 1893.9%89.2%5.3%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 9.00, avg 2.58)

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$0.23$0.77$0.233.35$10.23
$10.00$11.00Sep 18$0.24$0.76$0.243.17$10.24
$9.00$10.00Aug 21$0.42$0.58$0.421.38$9.42
$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$0.10$0.90$0.109.00$7.90
$9.00$8.00Aug 21$0.27$0.73$0.272.70$8.73
$8.00$7.00Sep 18$0.35$0.65$0.351.86$7.65
$9.00$8.00Sep 18$0.45$0.55$0.451.22$8.55
$10.00$9.00Sep 18$0.45$0.55$0.451.22$9.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.56, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.82$0.82$0.184.56$7.82
$8.00$9.00Aug 21$0.78$0.78$0.223.55$8.78
$8.00$9.00Sep 18$0.60$0.60$0.401.50$8.60
$9.00$10.00Sep 18$0.46$0.46$0.540.85$9.46
$9.00$10.00Aug 21$0.42$0.42$0.580.72$9.42
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$0.45$0.45$0.550.82$8.55
$10.00$9.00Sep 18$0.45$0.45$0.550.82$9.55
$8.00$7.00Sep 18$0.35$0.35$0.650.54$7.65
$9.00$8.00Aug 21$0.27$0.27$0.730.37$8.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.33, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1598.4%79.0%
$8.00Aug 21Sep 18$0.2593.9%89.2%
$12.00Aug 21Sep 18$0.27102.3%93.2%
$11.00Aug 21Sep 18$0.3893.9%91.3%
$10.00Aug 21Sep 18$0.3993.3%88.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1298.4%79.0%
$8.00Aug 21Sep 18$0.3793.9%89.2%
$10.00Aug 21Sep 18$0.4293.3%88.1%
$9.00Aug 21Sep 18$0.5589.3%89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.61% of stock, avg 22.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.80$0.40$1.20$7.80$10.2012.61%
$10.00Aug 21$0.38$0.98$1.36$8.64$11.3614.29%
$8.00Aug 21$1.58$0.13$1.71$6.29$9.7117.96%
$10.00Sep 18$0.77$1.40$2.17$7.83$12.1722.79%
$9.00Sep 18$1.23$0.95$2.18$6.82$11.1822.90%
$8.00Sep 18$1.83$0.50$2.33$5.67$10.3324.47%
$7.00Aug 21$2.50$0.03$2.53$4.47$9.5326.58%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8029.41%
$11.00Sep 18$0.53$2.50$3.03$7.97$14.0331.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.21% of stock, avg 8.80%)

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
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$12.00$7.00Sep 18$0.35$0.15$0.50$6.50$12.50
$10.00$8.00Aug 21$0.38$0.13$0.51$7.49$10.51
$11.00$9.00Aug 21$0.15$0.40$0.55$8.45$11.55
$11.00$7.00Sep 18$0.53$0.15$0.68$6.32$11.68
$10.00$9.00Aug 21$0.38$0.40$0.78$8.22$10.78
$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 $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.81$0.194.26$7.19$9.81
8/910/11Sep 18$0.69$0.312.23$8.31$10.69
8/911/12Sep 18$0.63$0.371.70$8.37$11.63
9/1011/12Sep 18$0.63$0.371.70$9.37$11.63
7/810/11Sep 18$0.59$0.411.44$7.41$10.59
7/811/12Sep 18$0.53$0.471.13$7.47$11.53
7/89/10Aug 21$0.52$0.481.08$7.48$9.52
8/910/11Aug 21$0.50$0.501.00$8.50$10.50
7/810/11Aug 21$0.33$0.670.49$7.67$10.33

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
$7.00$8.00$9.00Aug 21$0.14$0.866.14
$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$11.00Aug 21$0.19$0.814.26
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.10$0.909.00
$7.00$8.00$9.00Aug 21$0.17$0.834.88
$8.00$9.00$10.00Aug 21$0.31$0.692.23
$9.00$10.00$11.00Sep 18$0.65$0.350.54

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 $-0.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.17$0.83
$10.00$11.001:2Sep 18-$0.29$0.71
$9.00$10.001:2Sep 18-$0.31$0.69
$8.00$9.001:2Sep 18-$0.63$0.37
$7.00$8.001:2Aug 21-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Sep 18-$0.05$0.95
$11.00$10.001:2Sep 18-$0.30$0.70
$10.00$9.001:2Sep 18-$0.50$0.50
$8.00$7.001:2Aug 21$0.07$0.93
$9.00$8.001:2Aug 21$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.35%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.700.455.0%7.35%12.39%126709
$11.00Sep 18$0.500.3315.6%5.25%20.80%10450
$10.00Aug 21$0.350.385.0%3.68%8.72%3.0K6.3K
$12.00Sep 18$0.300.2426.1%3.15%29.20%6539
$11.00Aug 21$0.100.1915.6%1.05%16.60%189259

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 16,676
Total Puts 1,559
Put/Call Ratio 0.09
Net Difference 15,117

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 39,302
Total Puts 5,245
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