Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $5.90 as of 10/3/2025 8:50:08 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 | 3.70 | 6.50 | 5.10 | 5.05 | 0.00 | 0.00% | 5.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 2.00 | 3.70 | 4.20 | 3.95 | % | 1.98 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 2.65 | 3.10 | 2.88 | 3.20 | 0.00 | 0.00% | 0.96 | 0 | 11 | 1.72 | 0.97 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 4.00 | 2.00 | 2.15 | 2.08 | 2.14 | -0.12 | -5.31% | 0.52 | 44 | 355 | 1.22 | 0.88 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.43 | -0.12 | -7.75% | 0.28 | 432 | 1,581 | 1.06 | 0.74 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 6.00 | 0.85 | 1.40 | 1.13 | 0.92 | -0.13 | -12.39% | 0.19 | 300 | 370 | 1.06 | 0.58 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.01 | +1.43% | 0.10 | 241 | 507 | 1.20 | 0.43 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.06 | 167 | 534 | 1.23 | 0.33 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.36 | % | 0.04 | 103 | 0 | 1.24 | 0.25 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.02 | 62 | 29 | 1.24 | 0.20 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | % | 0.02 | 2 | 0 | 1.30 | 0.15 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.08 | 0.06 | 0.00 | 10/3/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.15 | -0.03 | 0.03 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 15 | 244 | 1.13 | -0.12 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.01 | -2.09% | 0.10 | 194 | 308 | 1.11 | -0.26 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.03 | -3.07% | 0.16 | 27 | 138 | 1.08 | -0.42 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 1.65 | 1.85 | 1.75 | 1.74 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | -0.57 | 0.16 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 2.45 | 2.75 | 2.60 | 2.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.54 | -0.67 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | % | 0.37 | 0 | 0 | 1.22 | -0.75 | 0.12 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 4.00 | 4.40 | 4.20 | % | 0.42 | 0 | 0 | 1.49 | -0.80 | 0.10 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 11.00 | 5.00 | 5.50 | 5.25 | % | 0.48 | 0 | 0 | 1.80 | -0.85 | 0.08 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 12.00 | 5.90 | 7.30 | 6.60 | % | 0.55 | 0 | 0 | 2.95 | -0.92 | 0.06 | 0.00 | 10/3/2025 3:59:55 PM EST |