Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.36 +35.07%
(8/10 14:00) ◀
|
Monday, August 10, 2026 (3:00pm)
January 2026
|
▶ (8/10 16:00)
◀ 8/10 15:00 ▶

Option Volume

Detail
ℹ
Current (08/10 3:00pm) 41,600
Calls: 32,835 (79%)
Puts: 8,765 (21%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +10034.26% (Calls)
Puts: +1772.86% (Puts)
Prior 7-Day Total 80,145
Calls: 63,265 (79%)
Puts: 16,880 (21%)
Prior 7-Day Average 11,449
Calls: 9,037 (79%)
Puts: 2,411 (21%)
Current vs Prior 7-Day Avg +263.34%
Calls: +263.31%
Puts: +263.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:00pm) $6.04M
Calls: $5.30M (88%)
Puts: $737.5K (12%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +53444.11%
Puts: +2042.81%
Prior 7-Day Total $11.38M
Calls: $10.00M (88%)
Puts: $1.38M (12%)
Prior 7-Day Average $1.63M
Calls: $1.43M (88%)
Puts: $197.5K (12%)
Current vs Prior 7-Day Avg +271.51%
Calls: +271.25%
Puts: +273.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:00pm) 0.27
Prior 1.00
Current vs Prior -73.31%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -35.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 3:00pm) 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 12.29% | 21.90%12.29% | 21.90%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -32.31% | -17.52%-32.31% | -17.52%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -56.94% | -41.06%-32.29% | -12.25%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -32.31% | -17.52%-14.86% | -18.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.16% | 10.04%
Calls: 13.33% | 8.33%
Puts: 25.00% | 11.76%
Prior 13.80% | 15.70%
Calls: 9.43% | 13.33%
Puts: 18.18% | 18.07%
Current vs Prior +38.84% | -36.05%
Prior 7-Day Avg 31.78% | 31.53%
Calls: 25.81% | 18.72%
Puts: 37.75% | 44.33%
Current vs 7-Day Avg -39.71% | -68.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.30M) vs puts ($737.5K). Dollar volume significantly above 7-day average (272% higher). Volume explosion - 263% above 7-day average (41,600 vs avg 11,449). Extreme bullish P/C ratio of 0.27 - heavy call buying (32,835 calls vs 8,765 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
15:00BULLISHBULLISHBULLISH
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 7.3%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 212.302.45$2.386.3%2.9K1.006.0K
$9.00Sep 181.151.25$1.208.3%2.0K0.60746
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 $0.64, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%6.2K0.366.3K
$9.00Aug 210.700.80$0.7513.3%3.3K0.632.9K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.800.90$0.8511.8%2.2K0.3910

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 212.302.45$2.386.3%2.9K1.006.0K
$7.00Sep 182.453.00$2.7320.1%3560.88515
$8.00Aug 211.401.70$1.5519.4%2.0K0.853.2K
$8.00Sep 181.702.10$1.9021.1%9730.762.4K
$9.00Aug 210.700.80$0.7513.3%3.3K0.632.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.852.50$2.1730.0%90.6714
$10.00Aug 210.951.05$1.0010.0%700.647
$10.00Sep 181.251.50$1.3818.1%680.55--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 25.3K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%6.2K0.366.3K
$9.00Aug 210.700.80$0.7513.3%3.3K0.632.9K
$7.00Aug 212.302.45$2.386.3%2.9K1.006.0K
$8.00Aug 211.401.70$1.5519.4%2.0K0.853.2K
$9.00Sep 181.151.25$1.208.3%2.0K0.60746
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.800.90$0.8511.8%2.2K0.3910
$9.00Aug 210.350.45$0.4025.0%1.3K0.37103
$8.00Aug 210.100.15$0.1338.5%5510.1599
$8.00Sep 180.350.45$0.4025.0%1940.2412
$7.00Aug 210.000.05$0.03166.7%1660.04459

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 12.1%, max 21.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18104.9%86.4%21.5%1.1K869
$7.00Aug 21Sep 1897.7%80.6%21.2%3.3K6.5K
$8.00Aug 21Sep 1892.7%81.0%14.5%2.9K5.6K
$10.00Aug 21Sep 1889.2%82.1%8.6%6.5K7.0K
$11.00Aug 21Sep 1891.0%87.4%4.1%1.5K309
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 1897.7%80.6%21.2%179475
$8.00Aug 21Sep 1892.7%81.0%14.5%745111
$10.00Aug 21Sep 1889.2%82.3%8.4%1387
$9.00Aug 21Sep 1887.1%83.9%3.7%3.5K113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Aug 21$0.19$0.81$0.194.26$10.19
$11.00$12.00Sep 18$0.20$0.80$0.204.00$11.20
$10.00$11.00Sep 18$0.23$0.77$0.233.35$10.23
$9.00$10.00Aug 21$0.43$0.57$0.431.33$9.43
$9.00$10.00Sep 18$0.47$0.53$0.471.13$9.47
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$0.27$0.73$0.272.70$8.73
$9.00$8.00Sep 18$0.45$0.55$0.451.22$8.55
$10.00$9.00Sep 18$0.53$0.47$0.530.89$9.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.88, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Aug 21$0.83$0.83$0.174.88$7.83
$7.00$8.00Sep 18$0.83$0.83$0.174.88$7.83
$8.00$9.00Aug 21$0.80$0.80$0.204.00$8.80
$8.00$9.00Sep 18$0.70$0.70$0.302.33$8.70
$9.00$10.00Sep 18$0.47$0.47$0.530.89$9.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Sep 18$0.79$0.79$0.213.76$10.21
$10.00$9.00Aug 21$0.60$0.60$0.401.50$9.40
$10.00$9.00Sep 18$0.53$0.53$0.471.13$9.47
$9.00$8.00Sep 18$0.45$0.45$0.550.82$8.55
$9.00$8.00Aug 21$0.27$0.27$0.730.37$8.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.34, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.22104.9%86.4%
$7.00Aug 21Sep 18$0.3597.7%80.6%
$8.00Aug 21Sep 18$0.3592.7%81.0%
$11.00Aug 21Sep 18$0.3791.0%87.4%
$10.00Aug 21Sep 18$0.4189.2%82.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1297.7%80.6%
$8.00Aug 21Sep 18$0.2792.7%81.0%
$10.00Aug 21Sep 18$0.3889.2%82.3%
$9.00Aug 21Sep 18$0.4587.1%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.29% of stock, avg 22.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.75$0.40$1.15$7.85$10.1512.29%
$10.00Aug 21$0.32$1.00$1.32$8.68$11.3214.10%
$8.00Aug 21$1.55$0.13$1.68$6.32$9.6817.95%
$9.00Sep 18$1.20$0.85$2.05$6.95$11.0521.90%
$10.00Sep 18$0.73$1.38$2.11$7.89$12.1122.54%
$8.00Sep 18$1.90$0.40$2.30$5.70$10.3024.57%
$7.00Aug 21$2.38$0.03$2.41$4.59$9.4125.75%
$11.00Sep 18$0.50$2.17$2.67$8.33$13.6728.53%
$7.00Sep 18$2.73$0.15$2.88$4.12$9.8830.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.24% of stock, avg 8.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.00$8.00Aug 21$0.08$0.13$0.21$7.79$12.21
$11.00$8.00Aug 21$0.13$0.13$0.26$7.74$11.26
$10.00$8.00Aug 21$0.32$0.13$0.45$7.55$10.45
$12.00$7.00Sep 18$0.30$0.15$0.45$6.55$12.45
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$11.00$9.00Aug 21$0.13$0.40$0.53$8.47$11.53
$11.00$7.00Sep 18$0.50$0.15$0.65$6.35$11.65
$12.00$8.00Sep 18$0.30$0.40$0.70$7.30$12.70
$10.00$9.00Aug 21$0.32$0.40$0.72$8.28$10.72
$10.00$7.00Sep 18$0.73$0.15$0.88$6.12$10.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.70, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
9/1011/12Sep 18$0.73$0.272.70$9.27$11.73
7/89/10Sep 18$0.72$0.282.57$7.28$9.72
8/910/11Sep 18$0.68$0.322.12$8.32$10.68
8/911/12Sep 18$0.65$0.351.86$8.35$11.65
7/89/10Aug 21$0.53$0.471.13$7.47$9.53
7/810/11Sep 18$0.48$0.520.92$7.52$10.48
8/910/11Aug 21$0.46$0.540.85$8.54$10.46
7/811/12Sep 18$0.45$0.550.82$7.55$11.45
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 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.13$0.876.69
$10.00$11.00$12.00Aug 21$0.14$0.866.14
$8.00$9.00$10.00Sep 18$0.23$0.773.35
$9.00$10.00$11.00Aug 21$0.24$0.763.17
$9.00$10.00$11.00Sep 18$0.24$0.763.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$8.00$9.00$10.00Sep 18$0.08$0.9211.50
$7.00$8.00$9.00Aug 21$0.17$0.834.88
$7.00$8.00$9.00Sep 18$0.20$0.804.00
$9.00$10.00$11.00Sep 18$0.26$0.742.85
$8.00$9.00$10.00Aug 21$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. 14 found (best net $-0.10, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.10$0.90
$9.00$10.001:2Sep 18-$0.26$0.74
$10.00$11.001:2Sep 18-$0.27$0.73
$8.00$9.001:2Sep 18-$0.50$0.50
$7.00$8.001:2Aug 21-$0.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Sep 18-$0.32$0.68
$11.00$10.001:2Sep 18-$0.59$0.41
$8.00$7.001:2Aug 21$0.07$0.93
$8.00$7.001:2Sep 18$0.10$0.90
$9.00$8.001:2Aug 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 6.94%, avg 3.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.650.456.8%6.94%13.78%323709
$11.00Sep 18$0.400.3317.5%4.27%21.79%30750
$10.00Aug 21$0.300.366.8%3.21%10.04%6.2K6.3K
$12.00Sep 18$0.250.2228.2%2.67%30.88%12239
$11.00Aug 21$0.100.1717.5%1.07%18.59%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 32,835
Total Puts 8,765
Put/Call Ratio 0.27
Net Difference 24,070

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 63,265
Total Puts 16,880
Average Put/Call Ratio 0.41
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