Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.32 +34.42%
(8/10 12:00) ◀
|
Monday, August 10, 2026 (1:00pm)
January 2026
|
▶ (8/10 14:00)
◀ 8/10 13:00 ▶

Option Volume

Detail
ℹ
Current (08/10 1:00pm) 30,987
Calls: 24,239 (78%)
Puts: 6,748 (22%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +7381.17% (Calls)
Puts: +1341.88% (Puts)
Prior 7-Day Total 55,757
Calls: 47,229 (85%)
Puts: 8,528 (15%)
Prior 7-Day Average 7,965
Calls: 6,747 (85%)
Puts: 1,218 (15%)
Current vs Prior 7-Day Avg +289.03%
Calls: +259.26%
Puts: +453.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 1:00pm) $4.34M
Calls: $3.88M (89%)
Puts: $466.4K (11%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +39064.79%
Puts: +1255.02%
Prior 7-Day Total $8.09M
Calls: $7.30M (90%)
Puts: $789.3K (10%)
Prior 7-Day Average $1.16M
Calls: $1.04M (90%)
Puts: $112.8K (10%)
Current vs Prior 7-Day Avg +276.04%
Calls: +271.98%
Puts: +313.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 1:00pm) 0.28
Prior 1.00
Current vs Prior -72.16%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -27.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 1:00pm) 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 11.59% | 20.92%11.59% | 20.92%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -36.16% | -21.21%-36.16% | -21.21%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -59.38% | -43.70%-36.13% | -16.18%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -36.16% | -21.21%-19.70% | -22.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.51% | 16.31%
Calls: 15.38% | 9.09%
Puts: 11.63% | 23.53%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior -2.10% | +3.89%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -57.49% | -48.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.88M) vs puts ($466.4K). Dollar volume significantly above 7-day average (276% higher). Volume explosion - 289% above 7-day average (30,987 vs avg 7,965). Extreme bullish P/C ratio of 0.28 - heavy call buying (24,239 calls vs 6,748 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
13:00BULLISHBULLISHBULLISH
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 3 of results (avg 8.3%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.152.35$2.258.9%2.5K1.006.0K
$9.00Sep 181.051.15$1.109.1%4280.59746
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 181.401.50$1.456.9%70.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.47, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%4.4K0.326.3K
$12.00Sep 180.250.30$0.2817.9%1010.2139
$9.00Aug 210.600.70$0.6515.4%2.8K0.592.9K
$10.00Sep 180.650.75$0.7014.3%2180.43709
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.400.45$0.4311.6%5160.41103

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 212.152.35$2.258.9%2.5K1.006.0K
$7.00Sep 182.252.55$2.4012.5%3490.86515
$8.00Aug 211.251.45$1.3514.8%1.9K0.853.2K
$8.00Sep 181.551.75$1.6512.1%7400.742.4K
$9.00Aug 210.600.70$0.6515.4%2.8K0.592.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 182.102.65$2.3823.1%80.6914
$10.00Aug 210.951.05$1.0010.0%280.677
$10.00Sep 181.401.50$1.456.9%70.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 18.7K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.250.30$0.2817.9%4.4K0.326.3K
$9.00Aug 210.600.70$0.6515.4%2.8K0.592.9K
$7.00Aug 212.152.35$2.258.9%2.5K1.006.0K
$8.00Aug 211.251.45$1.3514.8%1.9K0.853.2K
$11.00Aug 210.100.15$0.1338.5%9010.16259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.750.95$0.8523.5%2.1K0.4110
$9.00Aug 210.400.45$0.4311.6%5160.41103
$8.00Aug 210.100.15$0.1338.5%4300.1699
$8.00Sep 180.400.50$0.4522.2%1440.2612
$7.00Aug 210.000.05$0.03166.7%740.04459

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 5.4%, max 11.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 21Sep 1895.8%85.7%11.9%1.1K309
$7.00Aug 21Sep 1893.7%86.7%8.1%2.9K6.5K
$10.00Aug 21Sep 1887.6%83.6%4.8%4.6K7.0K
$8.00Aug 21Sep 1887.4%83.5%4.7%2.6K5.6K
$9.00Aug 21Sep 1882.9%80.4%3.2%3.2K3.6K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1893.7%86.7%8.1%86475
$10.00Aug 21Sep 1887.6%83.6%4.8%357
$8.00Aug 21Sep 1887.4%83.5%4.7%574111
$9.00Aug 21Sep 1882.9%80.4%3.2%2.6K113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Aug 21$0.10$0.90$0.109.00$11.10
$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$10.00Aug 21$0.37$0.63$0.371.70$9.37
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$0.25$0.75$0.253.00$7.75
$9.00$8.00Aug 21$0.30$0.70$0.302.33$8.70
$9.00$8.00Sep 18$0.40$0.60$0.401.50$8.60
$10.00$9.00Aug 21$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. 16 found (best R:R 9.00, avg 1.38)

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$0.75$0.75$0.253.00$7.75
$8.00$9.00Aug 21$0.70$0.70$0.302.33$8.70
$8.00$9.00Sep 18$0.55$0.55$0.451.22$8.55
$9.00$10.00Sep 18$0.40$0.40$0.600.67$9.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$9.00Sep 18$0.60$0.60$0.401.50$9.40
$10.00$9.00Aug 21$0.57$0.57$0.431.33$9.43
$9.00$8.00Sep 18$0.40$0.40$0.600.67$8.60
$9.00$8.00Aug 21$0.30$0.30$0.700.43$8.70
$8.00$7.00Sep 18$0.25$0.25$0.750.33$7.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.33, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1593.7%86.7%
$12.00Aug 21Sep 18$0.2586.3%85.9%
$8.00Aug 21Sep 18$0.3087.4%83.5%
$11.00Aug 21Sep 18$0.3295.8%85.7%
$10.00Aug 21Sep 18$0.4287.6%83.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1793.7%86.7%
$8.00Aug 21Sep 18$0.3287.4%83.5%
$9.00Aug 21Sep 18$0.4282.9%80.4%
$10.00Aug 21Sep 18$0.4587.6%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.59% of stock, avg 21.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.65$0.43$1.08$7.92$10.0811.59%
$10.00Aug 21$0.28$1.00$1.28$8.72$11.2813.73%
$8.00Aug 21$1.35$0.13$1.48$6.52$9.4815.88%
$9.00Sep 18$1.10$0.85$1.95$7.05$10.9520.92%
$8.00Sep 18$1.65$0.45$2.10$5.90$10.1022.53%
$10.00Sep 18$0.70$1.45$2.15$7.85$12.1523.07%
$7.00Aug 21$2.25$0.03$2.28$4.72$9.2824.46%
$7.00Sep 18$2.40$0.20$2.60$4.40$9.6027.90%
$11.00Sep 18$0.45$2.38$2.83$8.17$13.8330.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.79% of stock, avg 8.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$8.00Aug 21$0.13$0.13$0.26$7.74$11.26
$10.00$8.00Aug 21$0.28$0.13$0.41$7.59$10.41
$12.00$7.00Sep 18$0.28$0.20$0.48$6.52$12.48
$11.00$9.00Aug 21$0.13$0.43$0.56$8.44$11.56
$11.00$7.00Sep 18$0.45$0.20$0.65$6.35$11.65
$10.00$9.00Aug 21$0.28$0.43$0.71$8.29$10.71
$12.00$8.00Sep 18$0.28$0.45$0.73$7.27$12.73
$10.00$7.00Sep 18$0.70$0.20$0.90$6.10$10.90
$11.00$8.00Sep 18$0.45$0.45$0.90$7.10$11.90
$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. 12 found (best R:R 3.35, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Sep 18$0.77$0.233.35$9.23$11.77
9/1011/12Aug 21$0.67$0.332.03$9.33$11.67
7/89/10Sep 18$0.65$0.351.86$7.35$9.65
8/910/11Sep 18$0.65$0.351.86$8.35$10.65
8/911/12Sep 18$0.57$0.431.33$8.43$11.57
7/810/11Sep 18$0.50$0.501.00$7.50$10.50
7/89/10Aug 21$0.47$0.530.89$7.53$9.47
8/910/11Aug 21$0.45$0.550.82$8.55$10.45
7/811/12Sep 18$0.42$0.580.72$7.58$11.42
8/911/12Aug 21$0.40$0.600.67$8.60$11.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 21$0.05$0.9519.00
$10.00$11.00$12.00Sep 18$0.08$0.9211.50
$8.00$9.00$10.00Sep 18$0.15$0.855.67
$9.00$10.00$11.00Sep 18$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.20$0.804.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.15$0.855.67
$7.00$8.00$9.00Aug 21$0.20$0.804.00
$8.00$9.00$10.00Sep 18$0.20$0.804.00
$8.00$9.00$10.00Aug 21$0.27$0.732.70
$9.00$10.00$11.00Sep 18$0.33$0.672.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.11$0.89
$10.00$11.001:2Sep 18-$0.20$0.80
$9.00$10.001:2Sep 18-$0.30$0.70
$7.00$8.001:2Aug 21-$0.45$0.55
$8.00$9.001:2Sep 18-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Sep 18-$0.05$0.95
$10.00$9.001:2Sep 18-$0.25$0.75
$11.00$10.001:2Sep 18-$0.52$0.48
$8.00$7.001:2Aug 21$0.07$0.93
$10.00$9.001:2Aug 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 6.97%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.650.437.3%6.97%14.27%218709
$11.00Sep 18$0.400.3118.0%4.29%22.32%22250
$10.00Aug 21$0.250.327.3%2.68%9.98%4.4K6.3K
$12.00Sep 18$0.250.2128.8%2.68%31.44%10139
$11.00Aug 21$0.100.1618.0%1.07%19.10%901259

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 24,239
Total Puts 6,748
Put/Call Ratio 0.28
Net Difference 17,491

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 47,229
Total Puts 8,528
Average Put/Call Ratio 0.38
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