Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.25 +33.48%
(8/10 10:35) ◀
|
Monday, August 10, 2026 (11:00am)
January 2026
|
▶ (8/10 12:00)
◀ 8/10 11:00 ▶

Option Volume

Detail
ℹ
Current (08/10 11:00am) 20,972
Calls: 18,606 (89%)
Puts: 2,366 (11%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +5642.59% (Calls)
Puts: +405.56% (Puts)
Prior 7-Day Total 47,645
Calls: 41,855 (88%)
Puts: 5,790 (12%)
Prior 7-Day Average 6,806
Calls: 5,979 (88%)
Puts: 827 (12%)
Current vs Prior 7-Day Avg +208.12%
Calls: +211.17%
Puts: +186.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 11:00am) $3.27M
Calls: $3.19M (98%)
Puts: $81.5K (2%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +32082.60%
Puts: +136.91%
Prior 7-Day Total $7.25M
Calls: $6.71M (92%)
Puts: $545.3K (8%)
Prior 7-Day Average $1.04M
Calls: $958.2K (92%)
Puts: $77.9K (8%)
Current vs Prior 7-Day Avg +215.41%
Calls: +232.54%
Puts: +4.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 11:00am) 0.13
Prior 1.00
Current vs Prior -87.28%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -65.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 11:00am) 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 12.97% | 21.95%12.97% | 21.95%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -28.53% | -17.36%-28.53% | -17.36%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -54.53% | -40.94%-28.50% | -12.08%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -28.53% | -17.36%-10.10% | -18.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 11.54%
Calls: 26.67% | 17.39%
Puts: 22.22% | 5.68%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +77.17% | -26.50%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -23.06% | -63.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($3.19M) vs puts ($81.5K). Dollar volume significantly above 7-day average (215% higher). Volume explosion - 208% above 7-day average (20,972 vs avg 6,806). Extreme bullish P/C ratio of 0.13 - heavy call buying (18,606 calls vs 2,366 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
11:00BULLISHBULLISHBULLISH
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 3 of results (avg 8.0%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 181.651.80$1.738.7%4570.742.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.850.90$0.885.7%430.4010
$10.00Aug 211.001.10$1.059.5%150.677

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.58, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%3.4K0.336.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.850.90$0.885.7%430.4010

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.202.45$2.3310.7%2.3K0.976.0K
$7.00Sep 182.252.95$2.6026.9%2940.89515
$8.00Aug 211.301.65$1.4823.6%1.4K0.843.2K
$8.00Sep 181.651.80$1.738.7%4570.742.4K
$9.00Aug 210.650.85$0.7526.7%2.3K0.612.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.001.10$1.059.5%150.677
$11.00Sep 181.703.30$2.5064.0%--0.6714
$10.00Sep 181.351.55$1.4513.8%60.55--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 12.8K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%3.4K0.336.3K
$7.00Aug 212.202.45$2.3310.7%2.3K0.976.0K
$9.00Aug 210.650.85$0.7526.7%2.3K0.612.9K
$8.00Aug 211.301.65$1.4823.6%1.4K0.843.2K
$12.00Aug 210.050.10$0.0862.5%6400.10830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.50$0.4522.2%4020.39103
$8.00Aug 210.100.20$0.1566.7%3110.1799
$8.00Sep 180.450.55$0.5020.0%730.2612
$7.00Aug 210.000.05$0.03166.7%500.04459
$9.00Sep 180.850.90$0.885.7%430.4010

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 12.5%, max 20.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1895.5%79.5%20.1%2.6K6.5K
$12.00Aug 21Sep 18105.9%90.2%17.5%728869
$8.00Aug 21Sep 1896.4%87.3%10.4%1.9K5.6K
$9.00Aug 21Sep 1891.3%84.2%8.5%2.7K3.6K
$11.00Aug 21Sep 1892.4%88.8%4.1%409309
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1895.5%79.5%20.1%57475
$8.00Aug 21Sep 1896.4%87.3%10.4%384111
$9.00Aug 21Sep 1891.3%84.2%8.5%445113

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
$10.00$11.00Aug 21$0.15$0.85$0.155.67$10.15
$11.00$12.00Sep 18$0.17$0.83$0.174.88$11.17
$10.00$11.00Sep 18$0.25$0.75$0.253.00$10.25
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
$9.00$10.00Aug 21$0.47$0.53$0.471.13$9.47
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
$9.00$8.00Sep 18$0.38$0.62$0.381.63$8.62
$10.00$9.00Sep 18$0.57$0.43$0.570.75$9.43

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 1.55)

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$0.85$0.85$0.155.67$7.85
$8.00$9.00Aug 21$0.73$0.73$0.272.70$8.73
$8.00$9.00Sep 18$0.58$0.58$0.421.38$8.58
$9.00$10.00Aug 21$0.47$0.47$0.530.89$9.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.60$0.60$0.401.50$9.40
$10.00$9.00Sep 18$0.57$0.57$0.431.33$9.43
$9.00$8.00Sep 18$0.38$0.38$0.620.61$8.62
$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 $0.33, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$0.2596.4%87.3%
$12.00Aug 21Sep 18$0.25105.9%90.2%
$7.00Aug 21Sep 18$0.2795.5%79.5%
$11.00Aug 21Sep 18$0.3792.4%88.8%
$9.00Aug 21Sep 18$0.4091.3%84.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1295.5%79.5%
$8.00Aug 21Sep 18$0.3596.4%87.3%
$10.00Aug 21Sep 18$0.4083.1%85.9%
$9.00Aug 21Sep 18$0.4391.3%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.97% of stock, avg 22.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.75$0.45$1.20$7.80$10.2012.97%
$10.00Aug 21$0.28$1.05$1.33$8.67$11.3314.38%
$8.00Aug 21$1.48$0.15$1.63$6.37$9.6317.62%
$9.00Sep 18$1.15$0.88$2.03$6.97$11.0321.95%
$10.00Sep 18$0.75$1.45$2.20$7.80$12.2023.78%
$8.00Sep 18$1.73$0.50$2.23$5.77$10.2324.11%
$7.00Aug 21$2.33$0.03$2.36$4.64$9.3625.51%
$7.00Sep 18$2.60$0.15$2.75$4.25$9.7529.73%
$11.00Sep 18$0.50$2.50$3.00$8.00$14.0032.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.49% of stock, avg 8.73%)

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
$10.00$8.00Aug 21$0.28$0.15$0.43$7.57$10.43
$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$0.13$0.45$0.58$8.42$11.58
$11.00$7.00Sep 18$0.50$0.15$0.65$6.35$11.65
$10.00$9.00Aug 21$0.28$0.45$0.73$8.27$10.73
$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
9/1011/12Sep 18$0.74$0.262.85$9.26$11.74
8/910/11Sep 18$0.63$0.371.70$8.37$10.63
7/810/11Sep 18$0.60$0.401.50$7.40$10.60
7/89/10Aug 21$0.59$0.411.44$7.41$9.59
8/911/12Sep 18$0.55$0.451.22$8.45$11.55
7/811/12Sep 18$0.52$0.481.08$7.48$11.52
8/910/11Aug 21$0.45$0.550.82$8.55$10.45
7/810/11Aug 21$0.27$0.730.37$7.73$10.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.08$0.9211.50
$10.00$11.00$12.00Aug 21$0.10$0.909.00
$7.00$8.00$9.00Aug 21$0.12$0.887.33
$9.00$10.00$11.00Sep 18$0.15$0.855.67
$8.00$9.00$10.00Sep 18$0.18$0.824.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Aug 21$0.18$0.824.56
$8.00$9.00$10.00Sep 18$0.19$0.814.26
$8.00$9.00$10.00Aug 21$0.30$0.702.33
$9.00$10.00$11.00Sep 18$0.48$0.521.08

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 $-0.12, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.16$0.84
$10.00$11.001:2Sep 18-$0.25$0.75
$9.00$10.001:2Sep 18-$0.35$0.65
$8.00$9.001:2Sep 18-$0.57$0.43
$7.00$8.001:2Aug 21-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Sep 18-$0.12$0.88
$10.00$9.001:2Sep 18-$0.31$0.69
$11.00$10.001:2Sep 18-$0.40$0.60
$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 7.03%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.650.458.1%7.03%15.14%173709
$11.00Sep 18$0.450.3318.9%4.86%23.78%19850
$10.00Aug 21$0.250.338.1%2.70%10.81%3.4K6.3K
$12.00Sep 18$0.250.2329.7%2.70%32.43%8839
$11.00Aug 21$0.100.1718.9%1.08%20.00%211259

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 18,606
Total Puts 2,366
Put/Call Ratio 0.13
Net Difference 16,240

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 41,855
Total Puts 5,790
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