Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.26 +33.62%
(8/10 10:30) ◀
|
Monday, August 10, 2026 (10:35am)
January 2026
|
▶ (8/10 11:00)
◀ 8/10 10:35 ▶

Option Volume

Detail
ℹ
Current (08/10 10:35am) 19,269
Calls: 17,459 (91%)
Puts: 1,810 (9%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +5288.58% (Calls)
Puts: +286.75% (Puts)
Prior 7-Day Total 46,611
Calls: 41,072 (88%)
Puts: 5,539 (12%)
Prior 7-Day Average 6,658
Calls: 5,867 (88%)
Puts: 791 (12%)
Current vs Prior 7-Day Avg +189.38%
Calls: +197.56%
Puts: +128.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 10:35am) $3.08M
Calls: $3.02M (98%)
Puts: $62.2K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +30354.79%
Puts: +80.77%
Prior 7-Day Total $7.26M
Calls: $6.73M (93%)
Puts: $533.0K (7%)
Prior 7-Day Average $1.04M
Calls: $961.3K (93%)
Puts: $76.1K (7%)
Current vs Prior 7-Day Avg +196.64%
Calls: +213.67%
Puts: -18.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 10:35am) 0.10
Prior 1.00
Current vs Prior -89.63%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -71.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 10:35am) 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 12.74% | 23.00%12.74% | 23.00%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -29.80% | -13.38%-29.80% | -13.38%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -55.34% | -38.10%-29.77% | -7.84%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -29.80% | -13.38%-11.69% | -14.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.54% | 31.66%
Calls: 6.85% | 17.39%
Puts: 22.22% | 45.92%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +5.36% | +101.66%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -54.25% | +0.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.02M) vs puts ($62.2K). Dollar volume significantly above 7-day average (197% higher). Volume explosion - 189% above 7-day average (19,269 vs avg 6,658). Extreme bullish P/C ratio of 0.10 - heavy call buying (17,459 calls vs 1,810 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
10:35BULLISHBULLISHBULLISH
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 2 of results (avg 6.7%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.202.35$2.286.6%2.2K0.966.0K
$9.00Aug 210.700.75$0.736.8%2.3K0.612.9K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.53, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%3.1K0.356.3K
$9.00Aug 210.700.75$0.736.8%2.3K0.612.9K
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 212.202.35$2.286.6%2.2K0.966.0K
$7.00Sep 182.352.95$2.6522.6%2850.89515
$8.00Aug 211.301.65$1.4823.6%1.4K0.833.2K
$8.00Sep 181.651.90$1.7814.0%3380.732.4K
$9.00Aug 210.700.75$0.736.8%2.3K0.612.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6814
$10.00Aug 210.801.15$0.9835.7%150.657
$10.00Sep 181.351.55$1.4513.8%50.56--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 12.0K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%3.1K0.356.3K
$9.00Aug 210.700.75$0.736.8%2.3K0.612.9K
$7.00Aug 212.202.35$2.286.6%2.2K0.966.0K
$8.00Aug 211.301.65$1.4823.6%1.4K0.833.2K
$12.00Aug 210.050.10$0.0862.5%6300.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.50$0.4522.2%3330.40103
$8.00Aug 210.100.20$0.1566.7%3040.1799
$8.00Sep 180.400.60$0.5040.0%690.2712
$7.00Aug 210.000.05$0.03166.7%400.04459
$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. 10 strikes (avg 10.0%, max 23.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1895.0%77.2%23.0%2.5K6.5K
$12.00Aug 21Sep 18106.4%93.0%14.4%716869
$8.00Aug 21Sep 1895.7%86.8%10.3%1.8K5.6K
$11.00Aug 21Sep 1898.9%89.8%10.1%385309
$10.00Aug 21Sep 1892.3%90.0%2.6%3.3K7.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1895.0%77.2%23.0%45475
$8.00Aug 21Sep 1895.7%86.8%10.3%373111
$10.00Aug 21Sep 1892.3%90.0%2.6%207
$9.00Aug 21Sep 1890.3%88.6%1.9%341113

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 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.15$0.85$0.155.67$11.15
$10.00$11.00Aug 21$0.17$0.83$0.174.88$10.17
$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$0.12$0.88$0.127.33$7.88
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$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 6.69, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.87$0.87$0.136.69$7.87
$7.00$8.00Aug 21$0.80$0.80$0.204.00$7.80
$8.00$9.00Aug 21$0.75$0.75$0.253.00$8.75
$8.00$9.00Sep 18$0.63$0.63$0.371.70$8.63
$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$0.48$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$0.30$0.30$0.700.43$8.70

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
$12.00Aug 21Sep 18$0.25106.4%93.0%
$8.00Aug 21Sep 18$0.3095.7%86.8%
$11.00Aug 21Sep 18$0.3398.9%89.8%
$7.00Aug 21Sep 18$0.3795.0%77.2%
$9.00Aug 21Sep 18$0.4290.3%88.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1295.0%77.2%
$8.00Aug 21Sep 18$0.3595.7%86.8%
$10.00Aug 21Sep 18$0.4792.3%90.0%
$9.00Aug 21Sep 18$0.5390.3%88.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.74% of stock, avg 22.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.73$0.45$1.18$7.82$10.1812.74%
$10.00Aug 21$0.32$0.98$1.30$8.70$11.3014.04%
$8.00Aug 21$1.48$0.15$1.63$6.37$9.6317.60%
$9.00Sep 18$1.15$0.98$2.13$6.87$11.1323.00%
$10.00Sep 18$0.75$1.45$2.20$7.80$12.2023.76%
$8.00Sep 18$1.78$0.50$2.28$5.72$10.2824.62%
$7.00Aug 21$2.28$0.03$2.31$4.69$9.3124.95%
$7.00Sep 18$2.65$0.15$2.80$4.20$9.8030.24%
$11.00Sep 18$0.48$2.50$2.98$8.02$13.9832.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.48% of stock, avg 8.98%)

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$0.15$0.15$0.30$7.70$11.30
$10.00$8.00Aug 21$0.32$0.15$0.47$7.53$10.47
$12.00$7.00Sep 18$0.33$0.15$0.48$6.52$12.48
$12.00$9.00Aug 21$0.08$0.45$0.53$8.47$12.53
$11.00$9.00Aug 21$0.15$0.45$0.60$8.40$11.60
$11.00$7.00Sep 18$0.48$0.15$0.63$6.37$11.63
$10.00$9.00Aug 21$0.32$0.45$0.77$8.23$10.77
$12.00$8.00Sep 18$0.33$0.50$0.83$7.17$12.83
$10.00$7.00Sep 18$0.75$0.15$0.90$6.10$10.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/89/10Sep 18$0.75$0.253.00$7.25$9.75
8/910/11Sep 18$0.75$0.253.00$8.25$10.75
8/911/12Sep 18$0.63$0.371.70$8.37$11.63
7/810/11Sep 18$0.62$0.381.63$7.38$10.62
9/1011/12Sep 18$0.62$0.381.63$9.38$11.62
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$0.29$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. 11 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 21$0.10$0.909.00
$10.00$11.00$12.00Sep 18$0.12$0.887.33
$9.00$10.00$11.00Sep 18$0.13$0.876.69
$8.00$9.00$10.00Sep 18$0.23$0.773.35
$9.00$10.00$11.00Aug 21$0.24$0.763.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.13$0.876.69
$7.00$8.00$9.00Aug 21$0.18$0.824.56
$8.00$9.00$10.00Aug 21$0.23$0.773.35
$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. 13 found (best net $-0.18, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.18$0.82
$10.00$11.001:2Sep 18-$0.21$0.79
$9.00$10.001:2Sep 18-$0.35$0.65
$8.00$9.001:2Sep 18-$0.52$0.48
$7.00$8.001:2Aug 21-$0.68$0.32
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
$10.00$9.001:2Aug 21$0.08$0.92
$8.00$7.001:2Aug 21$0.09$0.91
$9.00$8.001:2Aug 21$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.02%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.650.448.0%7.02%15.01%137709
$11.00Sep 18$0.400.3118.8%4.32%23.11%19650
$10.00Aug 21$0.300.358.0%3.24%11.23%3.1K6.3K
$12.00Sep 18$0.250.2329.6%2.70%32.29%8639
$11.00Aug 21$0.100.1818.8%1.08%19.87%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 17,459
Total Puts 1,810
Put/Call Ratio 0.10
Net Difference 15,649

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 41,072
Total Puts 5,539
Average Put/Call Ratio 0.37
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