Tour v500
ABCL
ABCELLERA BIOLOGICS
$9.34 +34.78%
(8/10 15:00) ◀
|
Monday, August 10, 2026 (4:00pm)
January 2026
|
▶ (8/10 18:10)
◀ 8/10 16:00 ▶

Option Volume

Detail
ℹ
Current (08/10 4:00pm) 43,642
Calls: 34,463 (79%)
Puts: 9,179 (21%)
Prior --
Calls: 324 (41%)
Puts: 468 (59%)
Current vs Prior +0.00%
Calls: +10536.73% (Calls)
Puts: +1861.32% (Puts)
Prior 7-Day Total 90,758
Calls: 71,861 (79%)
Puts: 18,897 (21%)
Prior 7-Day Average 12,965
Calls: 10,265 (79%)
Puts: 2,699 (21%)
Current vs Prior 7-Day Avg +236.60%
Calls: +235.71%
Puts: +240.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 4:00pm) $6.09M
Calls: $5.32M (87%)
Puts: $768.2K (13%)
Prior --
Calls: $9.9K (22%)
Puts: $34.4K (78%)
Current vs Prior +0.00%
Calls: +53604.93%
Puts: +2131.98%
Prior 7-Day Total $13.07M
Calls: $11.42M (87%)
Puts: $1.65M (13%)
Prior 7-Day Average $1.87M
Calls: $1.63M (87%)
Puts: $236.3K (13%)
Current vs Prior 7-Day Avg +225.84%
Calls: +225.94%
Puts: +225.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 4:00pm) 0.27
Prior 1.00
Current vs Prior -73.37%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -35.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 4:00pm) 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 12.10% | 21.41%12.10% | 21.41%
Prior 18.15% | 26.55%18.15% | 26.55%
Current vs Prior -33.35% | -19.36%-33.35% | -19.36%
Prior 7-Day Avg 28.53% | 37.16%18.14% | 24.96%
Current vs 7-Day Avg -57.59% | -42.38%-33.32% | -14.21%
Prior 7-Day Eod 18.15% | 26.55%14.43% | 26.84%
Current vs 7-Day Eod -33.35% | -19.36%-16.16% | -20.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.93% | 10.04%
Calls: 6.85% | 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 +15.43% | -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 -49.87% | -68.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.32M) vs puts ($768.2K). Dollar volume significantly above 7-day average (226% higher). Volume explosion - 237% above 7-day average (43,642 vs avg 12,965). Extreme bullish P/C ratio of 0.27 - heavy call buying (34,463 calls vs 9,179 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
16:00BULLISHBULLISHBULLISH
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 4 of results (avg 7.7%, best 6.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 210.700.75$0.736.8%3.5K0.622.9K
$8.00Aug 211.401.50$1.456.9%2.0K0.853.2K
$7.00Aug 212.252.45$2.358.5%3.0K1.006.0K
$9.00Sep 181.101.20$1.158.7%2.2K0.59746
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.62, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%6.6K0.356.3K
$9.00Aug 210.700.75$0.736.8%3.5K0.622.9K
$10.00Sep 180.700.80$0.7513.3%3310.45709
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 180.400.45$0.4311.6%1950.2512
$9.00Sep 180.800.90$0.8511.8%2.2K0.4010

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 212.252.45$2.358.5%3.0K1.006.0K
$7.00Sep 182.203.00$2.6030.8%3560.86515
$8.00Aug 211.401.50$1.456.9%2.0K0.853.2K
$8.00Sep 181.651.90$1.7814.0%1.0K0.752.4K
$9.00Aug 210.700.75$0.736.8%3.5K0.622.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Sep 181.852.50$2.1730.0%90.6714
$10.00Aug 210.801.05$0.9326.9%780.647
$10.00Sep 181.201.50$1.3522.2%680.55--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 26.7K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.300.35$0.3215.6%6.6K0.356.3K
$9.00Aug 210.700.75$0.736.8%3.5K0.622.9K
$7.00Aug 212.252.45$2.358.5%3.0K1.006.0K
$9.00Sep 181.101.20$1.158.7%2.2K0.59746
$8.00Aug 211.401.50$1.456.9%2.0K0.853.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.800.90$0.8511.8%2.2K0.4010
$9.00Aug 210.350.45$0.4025.0%1.4K0.38103
$8.00Aug 210.100.15$0.1338.5%6620.1599
$8.00Sep 180.400.45$0.4311.6%1950.2512
$7.00Aug 210.000.05$0.03166.7%1760.04459

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 9.8%, max 21.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 21Sep 18106.0%87.7%21.0%1.3K869
$11.00Aug 21Sep 1898.2%86.6%13.3%1.5K309
$8.00Aug 21Sep 1891.9%82.4%11.6%3.0K5.6K
$7.00Aug 21Sep 1897.1%87.8%10.5%3.4K6.5K
$10.00Aug 21Sep 1890.8%86.0%5.6%6.9K7.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 1891.9%82.4%11.6%857111
$7.00Aug 21Sep 1897.1%87.8%10.5%227475
$10.00Aug 21Sep 1890.8%86.0%5.6%1467
$9.00Aug 21Sep 1885.7%82.3%4.2%3.6K113

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 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$10.00$11.00Aug 21$0.17$0.83$0.174.88$10.17
$11.00$12.00Sep 18$0.18$0.82$0.184.56$11.18
$10.00$11.00Sep 18$0.27$0.73$0.272.70$10.27
$9.00$10.00Sep 18$0.40$0.60$0.401.50$9.40
$9.00$10.00Aug 21$0.41$0.59$0.411.44$9.41
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$0.23$0.77$0.233.35$7.77
$9.00$8.00Aug 21$0.27$0.73$0.272.70$8.73
$9.00$8.00Sep 18$0.42$0.58$0.421.38$8.58
$10.00$9.00Sep 18$0.50$0.50$0.501.00$9.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.56, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.82$0.82$0.184.56$7.82
$8.00$9.00Aug 21$0.72$0.72$0.282.57$8.72
$8.00$9.00Sep 18$0.63$0.63$0.371.70$8.63
$9.00$10.00Aug 21$0.41$0.41$0.590.69$9.41
$9.00$10.00Sep 18$0.40$0.40$0.600.67$9.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$10.00Sep 18$0.82$0.82$0.184.56$10.18
$10.00$9.00Aug 21$0.53$0.53$0.471.13$9.47
$10.00$9.00Sep 18$0.50$0.50$0.501.00$9.50
$9.00$8.00Sep 18$0.42$0.42$0.580.72$8.58
$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 $0.33, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 21Sep 18$0.22106.0%87.7%
$7.00Aug 21Sep 18$0.2597.1%87.8%
$8.00Aug 21Sep 18$0.3391.9%82.4%
$11.00Aug 21Sep 18$0.3398.2%86.6%
$9.00Aug 21Sep 18$0.4285.7%82.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.1797.1%87.8%
$8.00Aug 21Sep 18$0.3091.9%82.4%
$10.00Aug 21Sep 18$0.4290.8%86.0%
$9.00Aug 21Sep 18$0.4585.7%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.10% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 21$0.73$0.40$1.13$7.87$10.1312.10%
$10.00Aug 21$0.32$0.93$1.25$8.75$11.2513.38%
$8.00Aug 21$1.45$0.13$1.58$6.42$9.5816.92%
$9.00Sep 18$1.15$0.85$2.00$7.00$11.0021.41%
$10.00Sep 18$0.75$1.35$2.10$7.90$12.1022.48%
$8.00Sep 18$1.78$0.43$2.21$5.79$10.2123.66%
$7.00Aug 21$2.35$0.03$2.38$4.62$9.3825.48%
$11.00Sep 18$0.48$2.17$2.65$8.35$13.6528.37%
$7.00Sep 18$2.60$0.20$2.80$4.20$9.8029.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.25% of stock, avg 8.37%)

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$0.15$0.13$0.28$7.72$11.28
$10.00$8.00Aug 21$0.32$0.13$0.45$7.55$10.45
$12.00$9.00Aug 21$0.08$0.40$0.48$8.52$12.48
$12.00$7.00Sep 18$0.30$0.20$0.50$6.50$12.50
$11.00$9.00Aug 21$0.15$0.40$0.55$8.45$11.55
$11.00$7.00Sep 18$0.48$0.20$0.68$6.32$11.68
$10.00$9.00Aug 21$0.32$0.40$0.72$8.28$10.72
$12.00$8.00Sep 18$0.30$0.43$0.73$7.27$12.73
$11.00$8.00Sep 18$0.48$0.43$0.91$7.09$11.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.23, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/910/11Sep 18$0.69$0.312.23$8.31$10.69
9/1011/12Sep 18$0.68$0.322.13$9.32$11.68
7/89/10Sep 18$0.63$0.371.70$7.37$9.63
8/911/12Sep 18$0.60$0.401.50$8.40$11.60
7/89/10Aug 21$0.51$0.491.04$7.49$9.51
7/810/11Sep 18$0.50$0.501.00$7.50$10.50
8/910/11Aug 21$0.44$0.560.79$8.56$10.44
7/811/12Sep 18$0.41$0.590.69$7.59$11.41
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. 13 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Sep 18$0.09$0.9110.11
$10.00$11.00$12.00Aug 21$0.10$0.909.00
$9.00$10.00$11.00Sep 18$0.13$0.876.69
$7.00$8.00$9.00Aug 21$0.18$0.824.56
$7.00$8.00$9.00Sep 18$0.19$0.814.26
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$0.19$0.814.26
$8.00$9.00$10.00Aug 21$0.26$0.742.85
$9.00$10.00$11.00Sep 18$0.32$0.682.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.12, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Sep 18-$0.12$0.88
$10.00$11.001:2Sep 18-$0.21$0.79
$9.00$10.001:2Sep 18-$0.35$0.65
$8.00$9.001:2Sep 18-$0.52$0.48
$7.00$8.001:2Aug 21-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Sep 18-$0.35$0.65
$11.00$10.001:2Sep 18-$0.53$0.47
$8.00$7.001:2Aug 21$0.07$0.93
$10.00$9.001:2Aug 21$0.13$0.87
$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 7.49%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$0.700.457.1%7.49%14.56%331709
$11.00Sep 18$0.400.3217.8%4.28%22.06%31050
$10.00Aug 21$0.300.357.1%3.21%10.28%6.6K6.3K
$12.00Sep 18$0.200.2228.5%2.14%30.62%12439
$11.00Aug 21$0.100.1917.8%1.07%18.84%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 34,463
Total Puts 9,179
Put/Call Ratio 0.27
Net Difference 25,284

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 71,861
Total Puts 18,897
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