Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.59 +38.38%
(8/10 13:00) ◀
|
Monday, August 10, 2026 (2:00pm)
January 2026
|
▶ (8/10 15:00)
◀ 8/10 14:00 ▶

Option Volume

Detail
ℹ
Current (08/10 2:00pm) 39,515
Calls: 31,667 (80%)
Puts: 7,848 (20%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +9673.77% (Calls)
Puts: +1576.92% (Puts)
Prior 7-Day Total 65,772
Calls: 52,862 (80%)
Puts: 12,910 (20%)
Prior 7-Day Average 9,396
Calls: 7,551 (80%)
Puts: 1,844 (20%)
Current vs Prior 7-Day Avg +320.55%
Calls: +319.34%
Puts: +325.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:00pm) $6.02M
Calls: $5.54M (92%)
Puts: $485.2K (8%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +55828.62%
Puts: +1309.77%
Prior 7-Day Total $9.16M
Calls: $7.99M (87%)
Puts: $1.17M (13%)
Prior 7-Day Average $1.31M
Calls: $1.14M (87%)
Puts: $167.7K (13%)
Current vs Prior 7-Day Avg +360.12%
Calls: +385.23%
Puts: +189.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:00pm) 0.25
Prior 1.00
Current vs Prior -75.22%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -38.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:00pm) 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 13.35% | 22.42%13.35% | 22.42%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -26.47% | -15.57%-26.47% | -15.57%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -53.22% | -39.67%-26.44% | -10.18%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -26.47% | -15.57%-7.50% | -16.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.70% | 19.46%
Calls: 11.63% | 23.53%
Puts: 11.76% | 15.38%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior -15.22% | +23.95%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -63.18% | -38.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($5.54M) vs puts ($485.2K). Dollar volume significantly above 7-day average (360% higher). Volume explosion - 321% above 7-day average (39,515 vs avg 9,396). Extreme bullish P/C ratio of 0.25 - heavy call buying (31,667 calls vs 7,848 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
14:00BULLISHBULLISHBULLISH
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 2 of results (avg 8.3%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.502.70$2.607.7%2.9K1.006.0K
$8.00Aug 211.601.75$1.688.9%2.0K0.883.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.53, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.400.45$0.4311.6%5.9K0.426.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.300.35$0.3215.6%1.0K0.32103
$10.00Aug 210.800.90$0.8511.8%630.587

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 212.502.70$2.607.7%2.9K1.006.0K
$7.00Sep 182.603.00$2.8014.3%3590.89515
$8.00Aug 211.601.75$1.688.9%2.0K0.883.2K
$8.00Sep 181.802.30$2.0524.4%9700.782.4K
$9.00Aug 210.801.00$0.9022.2%3.3K0.682.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.852.50$2.1730.0%90.6414
$10.00Aug 210.800.90$0.8511.8%630.587
$10.00Sep 181.201.40$1.3015.4%660.51--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 24.0K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.400.45$0.4311.6%5.9K0.426.3K
$9.00Aug 210.801.00$0.9022.2%3.3K0.682.9K
$7.00Aug 212.502.70$2.607.7%2.9K1.006.0K
$8.00Aug 211.601.75$1.688.9%2.0K0.883.2K
$9.00Sep 181.201.40$1.3015.4%1.7K0.63746
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.650.80$0.7320.5%2.1K0.3610
$9.00Aug 210.300.35$0.3215.6%1.0K0.32103
$8.00Aug 210.050.15$0.10100.0%5040.1299
$8.00Sep 180.250.55$0.4075.0%1930.2212
$7.00Aug 210.000.05$0.03166.7%1140.04459

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 11.6%, max 23.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18103.7%84.3%23.0%3.2K6.5K
$12.00Aug 21Sep 1897.0%86.7%11.9%1.1K869
$8.00Aug 21Sep 1894.0%85.8%9.6%2.9K5.6K
$9.00Aug 21Sep 1887.3%79.6%9.6%5.0K3.6K
$10.00Aug 21Sep 1891.0%84.7%7.5%6.2K7.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18103.7%84.3%23.0%127475
$8.00Aug 21Sep 1894.0%85.8%9.6%697111
$9.00Aug 21Sep 1887.3%79.6%9.6%3.1K113
$10.00Aug 21Sep 1891.0%84.7%7.5%1297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 3.55, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$12.00Sep 18$0.22$0.78$0.223.55$11.22
$10.00$11.00Aug 21$0.25$0.75$0.253.00$10.25
$10.00$11.00Sep 18$0.28$0.72$0.282.57$10.28
$9.00$10.00Sep 18$0.45$0.55$0.451.22$9.45
$9.00$10.00Aug 21$0.47$0.53$0.471.13$9.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.00$8.00Aug 21$0.22$0.78$0.223.55$8.78
$8.00$7.00Sep 18$0.25$0.75$0.253.00$7.75
$9.00$8.00Sep 18$0.33$0.67$0.332.03$8.67
$10.00$9.00Aug 21$0.53$0.47$0.530.89$9.47
$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. 14 found (best R:R 6.69, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$9.00Aug 21$0.78$0.78$0.223.55$8.78
$7.00$8.00Sep 18$0.75$0.75$0.253.00$7.75
$8.00$9.00Sep 18$0.75$0.75$0.253.00$8.75
$9.00$10.00Aug 21$0.47$0.47$0.530.89$9.47
$9.00$10.00Sep 18$0.45$0.45$0.550.82$9.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Sep 18$0.87$0.87$0.136.69$10.13
$10.00$9.00Sep 18$0.57$0.57$0.431.33$9.43
$10.00$9.00Aug 21$0.53$0.53$0.471.13$9.47
$9.00$8.00Sep 18$0.33$0.33$0.670.49$8.67
$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 $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.20103.7%84.3%
$12.00Aug 21Sep 18$0.2797.0%86.7%
$8.00Aug 21Sep 18$0.3794.0%85.8%
$11.00Aug 21Sep 18$0.3992.3%87.9%
$9.00Aug 21Sep 18$0.4087.3%79.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.12103.7%84.3%
$8.00Aug 21Sep 18$0.3094.0%85.8%
$9.00Aug 21Sep 18$0.4187.3%79.6%
$10.00Aug 21Sep 18$0.4591.0%84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.72% of stock, avg 22.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.90$0.32$1.22$7.78$10.2212.72%
$10.00Aug 21$0.43$0.85$1.28$8.72$11.2813.35%
$8.00Aug 21$1.68$0.10$1.78$6.22$9.7818.56%
$9.00Sep 18$1.30$0.73$2.03$6.97$11.0321.17%
$10.00Sep 18$0.85$1.30$2.15$7.85$12.1522.42%
$8.00Sep 18$2.05$0.40$2.45$5.55$10.4525.55%
$7.00Aug 21$2.60$0.03$2.63$4.37$9.6327.42%
$11.00Sep 18$0.57$2.17$2.74$8.26$13.7428.57%
$7.00Sep 18$2.80$0.15$2.95$4.05$9.9530.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.88% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$8.00Aug 21$0.08$0.10$0.18$7.82$12.18
$11.00$8.00Aug 21$0.18$0.10$0.28$7.72$11.28
$12.00$9.00Aug 21$0.08$0.32$0.40$8.60$12.40
$11.00$9.00Aug 21$0.18$0.32$0.50$8.50$11.50
$12.00$7.00Sep 18$0.35$0.15$0.50$6.50$12.50
$10.00$8.00Aug 21$0.43$0.10$0.53$7.47$10.53
$11.00$7.00Sep 18$0.57$0.15$0.72$6.28$11.72
$10.00$9.00Aug 21$0.43$0.32$0.75$8.25$10.75
$12.00$8.00Sep 18$0.35$0.40$0.75$7.25$12.75
$11.00$8.00Sep 18$0.57$0.40$0.97$7.03$11.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.76, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Sep 18$0.79$0.213.76$9.21$11.79
7/89/10Sep 18$0.70$0.302.33$7.30$9.70
8/910/11Sep 18$0.61$0.391.56$8.39$10.61
8/911/12Sep 18$0.55$0.451.22$8.45$11.55
7/810/11Sep 18$0.53$0.471.13$7.47$10.53
8/910/11Aug 21$0.47$0.530.89$8.53$10.47
7/811/12Sep 18$0.47$0.530.89$7.53$11.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.06$0.9415.67
$7.00$8.00$9.00Aug 21$0.14$0.866.14
$10.00$11.00$12.00Aug 21$0.15$0.855.67
$9.00$10.00$11.00Sep 18$0.17$0.834.88
$9.00$10.00$11.00Aug 21$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.08$0.9211.50
$7.00$8.00$9.00Aug 21$0.15$0.855.67
$8.00$9.00$10.00Sep 18$0.24$0.763.17
$9.00$10.00$11.00Sep 18$0.30$0.702.33
$8.00$9.00$10.00Aug 21$0.31$0.692.23

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 $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.12$0.88
$11.00$12.001:2Sep 18-$0.13$0.87
$10.00$11.001:2Sep 18-$0.29$0.71
$9.00$10.001:2Sep 18-$0.40$0.60
$8.00$9.001:2Sep 18-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Sep 18-$0.07$0.93
$10.00$9.001:2Sep 18-$0.16$0.84
$11.00$10.001:2Sep 18-$0.43$0.57
$8.00$7.001:2Sep 18$0.10$0.90
$9.00$8.001:2Aug 21$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.82%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.750.484.3%7.82%12.10%293709
$11.00Sep 18$0.500.3614.7%5.21%19.92%30150
$10.00Aug 21$0.400.424.3%4.17%8.45%5.9K6.3K
$12.00Sep 18$0.300.2525.1%3.13%28.26%12139
$11.00Aug 21$0.150.2114.7%1.56%16.27%1.2K259

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 31,667
Total Puts 7,848
Put/Call Ratio 0.25
Net Difference 23,819

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 52,862
Total Puts 12,910
Average Put/Call Ratio 0.40
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