Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $11.54 as of 8/21/2026 7:01:03 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 | 8.60 | 12.30 | 10.45 | 5.20 | 0.00 | 0.00% | 10.45 | 0 | 223 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 2.00 | 7.80 | 10.80 | 9.30 | 4.20 | 0.00 | 0.00% | 4.65 | 0 | 264 | 7.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 3.00 | 6.60 | 9.80 | 8.20 | 6.50 | 0.00 | 0.00% | 2.73 | 0 | 131 | 5.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 4.00 | 7.30 | 7.50 | 7.40 | 7.60 | +0.60 | +8.58% | 1.85 | 1 | 659 | 1.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 6.10 | 6.80 | 6.45 | 6.15 | 0.00 | 0.00% | 1.29 | 0 | 3,484 | 2.02 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 5.10 | 5.70 | 5.40 | 5.70 | +0.21 | +3.83% | 0.90 | 20 | 5,339 | 1.51 | 0.97 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 4.20 | 5.10 | 4.65 | 5.00 | 0.00 | 0.00% | 0.66 | 0 | 1,628 | 1.65 | 0.93 | 0.03 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.25 | -6.67% | 0.45 | 12 | 2,125 | 0.78 | 0.87 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 2.70 | 3.00 | 2.85 | 3.00 | -0.20 | -6.25% | 0.32 | 7 | 732 | 0.85 | 0.80 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 2.10 | 2.80 | 2.45 | 2.25 | -0.15 | -6.25% | 0.25 | 202 | 953 | 1.01 | 0.71 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 1.60 | 1.80 | 1.70 | 1.67 | -0.33 | -16.50% | 0.15 | 20 | 765 | 0.87 | 0.61 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 12.00 | 1.15 | 1.45 | 1.30 | 1.20 | -0.25 | -17.25% | 0.11 | 117 | 740 | 0.88 | 0.51 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 13.00 | 0.55 | 1.10 | 0.83 | 1.00 | -0.15 | -13.05% | 0.06 | 34 | 697 | 0.79 | 0.42 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 14.00 | 0.25 | 1.05 | 0.65 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.82 | 0.34 | 0.09 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.07 | -10.45% | 0.04 | 100 | 488 | 0.94 | 0.27 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 16.00 | 0.35 | 1.00 | 0.68 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 169 | 1.07 | 0.22 | 0.07 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.17 | 0.06 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 18.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.92 | 0.15 | 0.06 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.10 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.09 | 0.04 | -0.01 | 8/21/2026 4:00:00 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 192 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,137 | 1.79 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5,009 | 1.20 | -0.03 | 0.02 | 0.00 | 8/14/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.13 | -0.02 | -13.34% | 0.03 | 20 | 317 | 0.96 | -0.07 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.08 | -24.25% | 0.04 | 1 | 349 | 0.87 | -0.13 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 0.30 | 0.75 | 0.53 | 0.54 | -0.01 | -1.82% | 0.06 | 173 | 550 | 0.88 | -0.20 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 1.10 | 0.85 | 0.87 | -0.02 | -2.25% | 0.08 | 25 | 260 | 0.86 | -0.29 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 1.10 | 1.45 | 1.28 | 1.35 | -0.03 | -2.18% | 0.12 | 109 | 537 | 0.84 | -0.39 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 12.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.40 | -17.40% | 0.16 | 3 | 22 | 0.87 | -0.49 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 13.00 | 2.15 | 3.20 | 2.68 | 2.55 | 0.00 | 0.00% | 0.21 | 13 | 1 | 0.92 | -0.58 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 14.00 | 2.75 | 3.80 | 3.28 | % | 0.23 | 0 | 0 | 0.80 | -0.66 | 0.09 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 1.24 | -0.73 | 0.08 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 16.00 | 4.30 | 5.50 | 4.90 | % | 0.31 | 0 | 0 | 1.23 | -0.78 | 0.07 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 17.00 | 5.00 | 6.50 | 5.75 | % | 0.34 | 0 | 0 | 1.34 | -0.83 | 0.06 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 0 | 1.37 | -0.85 | 0.06 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 19.00 | 6.60 | 8.90 | 7.75 | 7.50 | -2.90 | -27.89% | 0.41 | 1 | 1 | 1.77 | -0.90 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 20.00 | 7.80 | 9.30 | 8.55 | % | 0.43 | 0 | 0 | 1.46 | -0.91 | 0.04 | -0.01 | 8/21/2026 4:00:00 PM EST |