Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.29 +33.98%
(8/10 11:00) ◀
|
Monday, August 10, 2026 (12:00pm)
January 2026
|
▶ (8/10 13:00)
◀ 8/10 12:00 ▶

Option Volume

Detail
ℹ
Current (08/10 12:00pm) 25,142
Calls: 21,264 (85%)
Puts: 3,878 (15%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +6462.96% (Calls)
Puts: +728.63% (Puts)
Prior 7-Day Total 49,884
Calls: 43,424 (87%)
Puts: 6,460 (13%)
Prior 7-Day Average 7,126
Calls: 6,203 (87%)
Puts: 922 (13%)
Current vs Prior 7-Day Avg +252.81%
Calls: +242.78%
Puts: +320.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 12:00pm) $3.81M
Calls: $3.53M (93%)
Puts: $276.7K (7%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +35553.40%
Puts: +703.94%
Prior 7-Day Total $7.36M
Calls: $6.78M (92%)
Puts: $574.8K (8%)
Prior 7-Day Average $1.05M
Calls: $968.9K (92%)
Puts: $82.1K (8%)
Current vs Prior 7-Day Avg +262.19%
Calls: +264.33%
Puts: +236.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 12:00pm) 0.18
Prior 1.00
Current vs Prior -81.76%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -50.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 12:00pm) 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 12.16% | 21.31%12.16% | 21.31%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -32.99% | -19.74%-32.99% | -19.74%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -57.37% | -42.65%-32.96% | -14.61%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -32.99% | -19.74%-15.71% | -20.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 8.09%
Calls: 14.29% | 4.42%
Puts: 11.63% | 11.76%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior -6.09% | -48.47%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -59.22% | -74.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($3.53M) vs puts ($276.7K). Dollar volume significantly above 7-day average (262% higher). Volume explosion - 253% above 7-day average (25,142 vs avg 7,126). Extreme bullish P/C ratio of 0.18 - heavy call buying (21,264 calls vs 3,878 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
12:00BULLISHBULLISHBULLISH
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 2 of results (avg 6.3%, best 4.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 181.101.15$1.134.4%3950.59746
$7.00Sep 182.352.55$2.458.2%3490.88515
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 $0.60, cheapest $0.43)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.650.75$0.7014.3%2.7K0.602.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.45$0.4311.6%4610.39103
$8.00Sep 180.400.45$0.4311.6%1200.2512
$9.00Sep 180.800.90$0.8511.8%590.4110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.102.40$2.2513.3%2.6K0.936.0K
$7.00Sep 182.352.55$2.458.2%3490.88515
$8.00Aug 211.251.45$1.3514.8%1.5K0.843.2K
$8.00Sep 181.551.80$1.6814.9%6400.752.4K
$9.00Aug 210.650.75$0.7014.3%2.7K0.602.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.703.30$2.5064.0%--0.6914
$10.00Aug 211.001.20$1.1018.2%150.667
$10.00Sep 181.351.50$1.4310.5%60.56--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 14.8K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.35$0.3033.3%4.0K0.346.3K
$9.00Aug 210.650.75$0.7014.3%2.7K0.602.9K
$7.00Aug 212.102.40$2.2513.3%2.6K0.936.0K
$8.00Aug 211.251.45$1.3514.8%1.5K0.843.2K
$12.00Aug 210.000.05$0.03166.7%7500.05830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.45$0.4311.6%4610.39103
$8.00Aug 210.100.15$0.1338.5%3780.1599
$8.00Sep 180.400.45$0.4311.6%1200.2512
$7.00Aug 210.000.05$0.03166.7%740.04459
$9.00Sep 180.800.90$0.8511.8%590.4110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 9.2%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1894.9%79.1%19.9%2.9K6.5K
$8.00Aug 21Sep 1889.3%81.6%9.4%2.2K5.6K
$9.00Aug 21Sep 1886.0%81.2%5.9%3.1K3.6K
$10.00Aug 21Sep 1888.9%84.8%4.9%4.1K7.0K
$11.00Aug 21Sep 1887.2%84.9%2.7%477309
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1894.9%79.1%19.9%81475
$8.00Aug 21Sep 1889.3%81.6%9.4%498111
$9.00Aug 21Sep 1886.0%81.2%5.9%520113
$10.00Aug 21Sep 1888.9%84.8%4.9%217

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 2.65)

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$0.20$0.80$0.204.00$10.20
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Aug 21$0.40$0.60$0.401.50$9.40
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.10$0.90$0.109.00$7.90
$8.00$7.00Sep 18$0.28$0.72$0.282.57$7.72
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$9.00$8.00Sep 18$0.42$0.58$0.421.38$8.58
$10.00$9.00Sep 18$0.58$0.42$0.580.72$9.42

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 1.51)

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$0.77$0.77$0.233.35$7.77
$8.00$9.00Aug 21$0.65$0.65$0.351.86$8.65
$8.00$9.00Sep 18$0.55$0.55$0.451.22$8.55
$9.00$10.00Aug 21$0.40$0.40$0.600.67$9.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Aug 21$0.67$0.67$0.332.03$9.33
$10.00$9.00Sep 18$0.58$0.58$0.421.38$9.42
$9.00$8.00Sep 18$0.42$0.42$0.580.72$8.58
$9.00$8.00Aug 21$0.30$0.30$0.700.43$8.70
$8.00$7.00Sep 18$0.28$0.28$0.720.39$7.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.32, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.2094.9%79.1%
$12.00Aug 21Sep 18$0.2584.6%85.3%
$8.00Aug 21Sep 18$0.3389.3%81.6%
$11.00Aug 21Sep 18$0.3587.2%84.9%
$9.00Aug 21Sep 18$0.4386.0%81.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1294.9%79.1%
$8.00Aug 21Sep 18$0.3089.3%81.6%
$10.00Aug 21Sep 18$0.3388.9%84.8%
$9.00Aug 21Sep 18$0.4286.0%81.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.16% of stock, avg 21.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.70$0.43$1.13$7.87$10.1312.16%
$10.00Aug 21$0.30$1.10$1.40$8.60$11.4015.07%
$8.00Aug 21$1.35$0.13$1.48$6.52$9.4815.93%
$9.00Sep 18$1.13$0.85$1.98$7.02$10.9821.31%
$8.00Sep 18$1.68$0.43$2.11$5.89$10.1122.71%
$10.00Sep 18$0.73$1.43$2.16$7.84$12.1623.25%
$7.00Aug 21$2.25$0.03$2.28$4.72$9.2824.54%
$7.00Sep 18$2.45$0.15$2.60$4.40$9.6027.99%
$11.00Sep 18$0.45$2.50$2.95$8.05$13.9531.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.48% of stock, avg 8.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$8.00Aug 21$0.10$0.13$0.23$7.77$11.23
$10.00$8.00Aug 21$0.30$0.13$0.43$7.57$10.43
$12.00$7.00Sep 18$0.28$0.15$0.43$6.57$12.43
$11.00$9.00Aug 21$0.10$0.43$0.53$8.47$11.53
$11.00$7.00Sep 18$0.45$0.15$0.60$6.40$11.60
$12.00$8.00Sep 18$0.28$0.43$0.71$7.29$12.71
$10.00$9.00Aug 21$0.30$0.43$0.73$8.27$10.73
$10.00$7.00Sep 18$0.73$0.15$0.88$6.12$10.88
$11.00$8.00Sep 18$0.45$0.43$0.88$7.12$11.88
$12.00$9.00Sep 18$0.28$0.85$1.13$7.87$13.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Sep 18$0.75$0.253.00$9.25$11.75
8/910/11Sep 18$0.70$0.302.33$8.30$10.70
7/89/10Sep 18$0.68$0.322.12$7.32$9.68
8/911/12Sep 18$0.59$0.411.44$8.41$11.59
7/810/11Sep 18$0.56$0.441.27$7.44$10.56
7/89/10Aug 21$0.50$0.501.00$7.50$9.50
8/910/11Aug 21$0.50$0.501.00$8.50$10.50
7/811/12Sep 18$0.45$0.550.82$7.55$11.45
7/810/11Aug 21$0.30$0.700.43$7.70$10.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 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
$9.00$10.00$11.00Sep 18$0.12$0.887.33
$10.00$11.00$12.00Aug 21$0.13$0.876.69
$8.00$9.00$10.00Sep 18$0.15$0.855.67
$9.00$10.00$11.00Aug 21$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.14$0.866.14
$8.00$9.00$10.00Sep 18$0.16$0.845.25
$7.00$8.00$9.00Aug 21$0.20$0.804.00
$8.00$9.00$10.00Aug 21$0.37$0.631.70
$9.00$10.00$11.00Sep 18$0.49$0.511.04

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 $-0.11, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.11$0.89
$10.00$11.001:2Sep 18-$0.17$0.83
$9.00$10.001:2Sep 18-$0.33$0.67
$7.00$8.001:2Aug 21-$0.45$0.55
$8.00$9.001:2Sep 18-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Sep 18-$0.27$0.73
$11.00$10.001:2Sep 18-$0.36$0.64
$8.00$7.001:2Aug 21$0.07$0.93
$8.00$7.001:2Sep 18$0.13$0.87
$9.00$8.001:2Aug 21$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.00%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.650.447.6%7.00%14.64%195709
$11.00Sep 18$0.400.3118.4%4.31%22.71%20950
$10.00Aug 21$0.250.347.6%2.69%10.33%4.0K6.3K
$12.00Sep 18$0.200.2129.2%2.15%31.32%9539

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 21,264
Total Puts 3,878
Put/Call Ratio 0.18
Net Difference 17,386

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 43,424
Total Puts 6,460
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