Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.47 +36.58%
(8/10 10:25) ◀
|
Monday, August 10, 2026 (10:30am)
January 2026
|
▶ (8/10 10:35)
◀ 8/10 10:30 ▶

Option Volume

Detail
ℹ
Current (08/10 10:30am) 18,733
Calls: 17,037 (91%)
Puts: 1,696 (9%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +5158.33% (Calls)
Puts: +262.39% (Puts)
Prior 7-Day Total 45,738
Calls: 40,395 (88%)
Puts: 5,343 (12%)
Prior 7-Day Average 6,534
Calls: 5,770 (88%)
Puts: 763 (12%)
Current vs Prior 7-Day Avg +186.70%
Calls: +195.23%
Puts: +122.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:30am) $3.16M
Calls: $3.11M (98%)
Puts: $52.0K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +31324.27%
Puts: +51.14%
Prior 7-Day Total $7.07M
Calls: $6.55M (93%)
Puts: $529.2K (7%)
Prior 7-Day Average $1.01M
Calls: $935.1K (93%)
Puts: $75.6K (7%)
Current vs Prior 7-Day Avg +212.99%
Calls: +232.73%
Puts: -31.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:30am) 0.10
Prior 1.00
Current vs Prior -90.05%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg -72.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:30am) 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 12.78% | 23.55%12.78% | 23.55%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -29.61% | -11.32%-29.61% | -11.32%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -55.22% | -36.63%-29.58% | -5.66%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -29.61% | -11.32%-11.45% | -12.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.62% | 30.96%
Calls: 18.07% | 16.00%
Puts: 13.16% | 45.92%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +13.19% | +97.20%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -50.85% | -1.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.11M) vs puts ($52.0K). Dollar volume significantly above 7-day average (213% higher). Volume explosion - 187% above 7-day average (18,733 vs avg 6,534). Extreme bullish P/C ratio of 0.10 - heavy call buying (17,037 calls vs 1,696 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
10:30BULLISHBULLISHBULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.402.65$2.539.9%2.1K1.006.0K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 180.350.40$0.3813.2%750.2439
$11.00Sep 180.500.60$0.5518.2%1950.3450
$9.00Aug 210.750.90$0.8318.1%2.2K0.652.9K
$10.00Sep 180.750.90$0.8318.1%1370.46709
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.40$0.3813.2%3080.35103

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 212.402.65$2.539.9%2.1K1.006.0K
$7.00Sep 182.352.95$2.6522.6%2820.94515
$8.00Aug 211.501.70$1.6012.5%1.4K0.863.2K
$8.00Sep 181.652.00$1.8319.1%2980.752.4K
$9.00Aug 210.750.90$0.8318.1%2.2K0.652.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6414
$10.00Aug 210.801.15$0.9835.7%150.607
$10.00Sep 181.301.55$1.4317.5%50.53--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 11.8K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.350.45$0.4025.0%3.1K0.406.3K
$9.00Aug 210.750.90$0.8318.1%2.2K0.652.9K
$7.00Aug 212.402.65$2.539.9%2.1K1.006.0K
$8.00Aug 211.501.70$1.6012.5%1.4K0.863.2K
$12.00Aug 210.050.10$0.0862.5%6290.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.350.40$0.3813.2%3080.35103
$8.00Aug 210.100.15$0.1338.5%2830.1499
$8.00Sep 180.350.60$0.4852.1%690.2612
$7.00Aug 210.000.05$0.03166.7%390.04459
$10.00Aug 210.801.15$0.9835.7%150.607

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.6%, max 27.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1899.8%78.5%27.0%2.4K6.5K
$8.00Aug 21Sep 1895.8%91.0%5.3%1.7K5.6K
$12.00Aug 21Sep 18100.6%96.5%4.3%704869
$11.00Aug 21Sep 1897.2%96.6%0.7%384309
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1899.8%78.5%27.0%44475
$8.00Aug 21Sep 1895.8%91.0%5.3%352111

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 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.17$0.83$0.174.88$11.17
$10.00$11.00Aug 21$0.22$0.78$0.223.55$10.22
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Sep 18$0.42$0.58$0.421.38$9.42
$9.00$10.00Aug 21$0.43$0.57$0.431.33$9.43
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$0.25$0.75$0.253.00$8.75
$8.00$7.00Sep 18$0.33$0.67$0.332.03$7.67
$10.00$9.00Sep 18$0.45$0.55$0.451.22$9.55
$9.00$8.00Sep 18$0.50$0.50$0.501.00$8.50

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 1.13)

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$0.77$0.77$0.233.35$8.77
$8.00$9.00Sep 18$0.58$0.58$0.421.38$8.58
$9.00$10.00Aug 21$0.43$0.43$0.570.75$9.43
$9.00$10.00Sep 18$0.42$0.42$0.580.72$9.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.60$0.60$0.401.50$9.40
$9.00$8.00Sep 18$0.50$0.50$0.501.00$8.50
$10.00$9.00Sep 18$0.45$0.45$0.550.82$9.55
$8.00$7.00Sep 18$0.33$0.33$0.670.49$7.67
$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 $0.34, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1299.8%78.5%
$8.00Aug 21Sep 18$0.2395.8%91.0%
$12.00Aug 21Sep 18$0.30100.6%96.5%
$11.00Aug 21Sep 18$0.3797.2%96.6%
$9.00Aug 21Sep 18$0.4288.1%93.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1299.8%78.5%
$8.00Aug 21Sep 18$0.3595.8%91.0%
$10.00Aug 21Sep 18$0.4594.4%95.2%
$9.00Aug 21Sep 18$0.6088.1%93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.78% of stock, avg 22.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.83$0.38$1.21$7.79$10.2112.78%
$10.00Aug 21$0.40$0.98$1.38$8.62$11.3814.57%
$8.00Aug 21$1.60$0.13$1.73$6.27$9.7318.27%
$9.00Sep 18$1.25$0.98$2.23$6.77$11.2323.55%
$10.00Sep 18$0.83$1.43$2.26$7.74$12.2623.86%
$8.00Sep 18$1.83$0.48$2.31$5.69$10.3124.39%
$7.00Aug 21$2.53$0.03$2.56$4.44$9.5627.03%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8029.57%
$11.00Sep 18$0.55$2.50$3.05$7.95$14.0532.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.22% of stock, avg 9.12%)

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$0.38$0.46$8.54$12.46
$10.00$8.00Aug 21$0.40$0.13$0.53$7.47$10.53
$12.00$7.00Sep 18$0.38$0.15$0.53$6.47$12.53
$11.00$9.00Aug 21$0.18$0.38$0.56$8.44$11.56
$11.00$7.00Sep 18$0.55$0.15$0.70$6.30$11.70
$10.00$9.00Aug 21$0.40$0.38$0.78$8.22$10.78
$12.00$8.00Sep 18$0.38$0.48$0.86$7.14$12.86
$10.00$7.00Sep 18$0.83$0.15$0.98$6.02$10.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Sep 18$0.78$0.223.55$8.22$10.78
7/89/10Sep 18$0.75$0.253.00$7.25$9.75
8/911/12Sep 18$0.67$0.332.03$8.33$11.67
9/1011/12Sep 18$0.62$0.381.63$9.38$11.62
7/810/11Sep 18$0.61$0.391.56$7.39$10.61
7/89/10Aug 21$0.53$0.471.13$7.47$9.53
7/811/12Sep 18$0.50$0.501.00$7.50$11.50
8/910/11Aug 21$0.47$0.530.89$8.53$10.47
7/810/11Aug 21$0.32$0.680.47$7.68$10.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 8.09, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.11$0.898.09
$10.00$11.00$12.00Aug 21$0.12$0.887.33
$9.00$10.00$11.00Sep 18$0.14$0.866.14
$7.00$8.00$9.00Aug 21$0.16$0.845.25
$8.00$9.00$10.00Sep 18$0.16$0.845.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.15$0.855.67
$7.00$8.00$9.00Sep 18$0.17$0.834.88
$8.00$9.00$10.00Aug 21$0.35$0.651.86
$9.00$10.00$11.00Sep 18$0.62$0.380.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.06$0.94
$11.00$12.001:2Sep 18-$0.21$0.79
$10.00$11.001:2Sep 18-$0.27$0.73
$9.00$10.001:2Sep 18-$0.41$0.59
$7.00$8.001:2Aug 21-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Sep 18-$0.36$0.64
$10.00$9.001:2Sep 18-$0.53$0.47
$8.00$7.001:2Aug 21$0.07$0.93
$9.00$8.001:2Aug 21$0.12$0.88
$8.00$7.001:2Sep 18$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 7.92%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.465.6%7.92%13.52%137709
$11.00Sep 18$0.500.3416.2%5.28%21.44%19550
$10.00Aug 21$0.350.405.6%3.70%9.29%3.1K6.3K
$12.00Sep 18$0.350.2426.7%3.70%30.41%7539
$11.00Aug 21$0.150.2116.2%1.58%17.74%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 17,037
Total Puts 1,696
Put/Call Ratio 0.10
Net Difference 15,341

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 40,395
Total Puts 5,343
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