Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.64 as of 11/26/2025 8:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.15 | 4.20 | 2.68 | 5.20 | 0.00 | 0.00% | 2.68 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 1.40 | 1.95 | 1.68 | 1.70 | 0.00 | 0.00% | 0.84 | 0 | 896 | 2.17 | 0.96 | 0.06 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.25 | -22.73% | 0.28 | 301 | 5,265 | 1.18 | 0.78 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.30 | 0.75 | 0.53 | 0.45 | +0.05 | +12.50% | 0.13 | 77 | 5,343 | 1.15 | 0.52 | 0.27 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.01 | -5.89% | 0.04 | 207 | 9,021 | 1.01 | 0.31 | 0.23 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.02 | 25 | 4,716 | 0.96 | 0.19 | 0.17 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 3,718 | 1.27 | 0.10 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 3,611 | 1.24 | 0.06 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 499 | 3.44 | 0.02 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,137 | 1.89 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 87 | 3.73 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 797 | 7.39 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 316 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 548 | 1.52 | -0.04 | 0.06 | 0.00 | 10/2/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.07 | 104 | 736 | 0.98 | -0.22 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 1,124 | 0.93 | -0.48 | 0.27 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 1.40 | 1.90 | 1.65 | 1.73 | 0.00 | 0.00% | 0.33 | 0 | 1,042 | 1.35 | -0.69 | 0.23 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 2.00 | 3.10 | 2.55 | 2.60 | 0.00 | 0.00% | 0.42 | 0 | 378 | 2.64 | -0.81 | 0.17 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 2.70 | 4.10 | 3.40 | 3.47 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.93 | -0.90 | 0.12 | 0.00 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 8.00 | 3.70 | 5.30 | 4.50 | 3.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.55 | -0.94 | 0.07 | 0.00 | 9/30/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 4.60 | 6.10 | 5.35 | 5.60 | 0.00 | 0.00% | 0.59 | 0 | 10 | 3.38 | -0.98 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 4.30 | 8.40 | 6.35 | 5.90 | 0.00 | 0.00% | 0.64 | 0 | 50 | 6.19 | -0.99 | 0.02 | 0.00 | 8/6/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 5.30 | 9.40 | 7.35 | % | 0.67 | 0 | 0 | 6.35 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 12.00 | 6.30 | 10.40 | 8.35 | % | 0.70 | 0 | 0 | 6.50 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:58 PM EST |