Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $12.83 as of 10/27/2026 8:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.20 | 9.50 | 7.85 | % | 1.57 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 6.00 | 5.30 | 7.90 | 6.60 | % | 1.10 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 7.00 | 4.70 | 7.70 | 6.20 | % | 0.89 | 0 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 8.00 | 4.00 | 6.70 | 5.35 | 4.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.62 | 0.96 | 0.03 | 0.00 | 10/16/2026 | 10/27/2026 3:59:45 PM EST |
| 9.00 | 3.20 | 6.00 | 4.60 | 2.90 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.45 | 0.91 | 0.05 | -0.01 | 10/22/2026 | 10/27/2026 3:59:45 PM EST |
| 10.00 | 2.55 | 4.30 | 3.43 | % | 0.34 | 0 | 0 | 1.60 | 0.83 | 0.07 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 11.00 | 2.10 | 3.20 | 2.65 | 1.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | 0.74 | 0.08 | -0.01 | 10/23/2026 | 10/27/2026 3:59:45 PM EST |
| 12.00 | 1.45 | 2.10 | 1.78 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.73 | 0.64 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:45 PM EST |
| 13.00 | 1.05 | 1.80 | 1.43 | 1.50 | +0.50 | +50.00% | 0.11 | 1 | 8 | 0.80 | 0.54 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:45 PM EST |
| 14.00 | 0.60 | 1.60 | 1.10 | 1.05 | +0.37 | +54.42% | 0.08 | 26 | 19 | 0.82 | 0.44 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:45 PM EST |
| 15.00 | 0.75 | 1.15 | 0.95 | 0.85 | +0.19 | +28.79% | 0.06 | 51 | 51 | 0.89 | 0.36 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:45 PM EST |
| 16.00 | 0.55 | 0.70 | 0.63 | % | 0.04 | 0 | 0 | 0.83 | 0.29 | 0.08 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.47 | +0.04 | +9.31% | 0.02 | 5 | 18 | 0.96 | 0.23 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.18 | 0.06 | -0.01 | 10/26/2026 | 10/27/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.34 | 0.14 | 0.05 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.11 | 0.04 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.09 | 0.04 | -0.01 | 10/27/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.36 | -0.04 | 0.03 | 0.00 | 10/27/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.49 | -0.09 | 0.05 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 1.49 | -0.17 | 0.07 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 2.70 | 1.35 | 0.65 | -0.56 | -46.29% | 0.12 | 5 | 57 | 2.03 | -0.26 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 315 | 1.91 | -0.36 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:45 PM EST |
| 13.00 | 1.15 | 2.25 | 1.70 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.47 | 0.10 | -0.01 | 10/15/2026 | 10/27/2026 3:59:45 PM EST |
| 14.00 | 1.85 | 2.75 | 2.30 | % | 0.16 | 0 | 0 | 0.81 | -0.56 | 0.10 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 15.00 | 2.50 | 3.60 | 3.05 | % | 0.20 | 0 | 0 | 0.82 | -0.64 | 0.09 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 16.00 | 3.30 | 5.10 | 4.20 | % | 0.26 | 0 | 0 | 0.99 | -0.71 | 0.08 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 17.00 | 3.80 | 5.90 | 4.85 | % | 0.29 | 0 | 0 | 1.55 | -0.77 | 0.07 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 18.00 | 4.60 | 7.00 | 5.80 | % | 0.32 | 0 | 0 | 1.72 | -0.82 | 0.06 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 19.00 | 6.00 | 7.90 | 6.95 | % | 0.37 | 0 | 0 | 1.77 | -0.86 | 0.05 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 20.00 | 6.90 | 8.90 | 7.90 | % | 0.40 | 0 | 0 | 1.86 | -0.89 | 0.04 | -0.01 | 10/27/2026 3:59:45 PM EST | |||
| 21.00 | 7.80 | 9.80 | 8.80 | % | 0.42 | 0 | 0 | 1.89 | -0.91 | 0.04 | -0.01 | 10/27/2026 3:59:45 PM EST |