Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $5.66 as of 10/27/2025 2:00:42 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 | 3.00 | 6.30 | 4.65 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 3.76 | 1.00 | 0.01 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 3.00 | 2.20 | 3.40 | 2.80 | % | 0.93 | 0 | 0 | 2.76 | 0.95 | 0.04 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 4.00 | 1.55 | 2.25 | 1.90 | 1.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.64 | 0.85 | 0.09 | 0.00 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 5.00 | 0.90 | 1.65 | 1.28 | 1.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.05 | 0.70 | 0.15 | -0.01 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 6.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.08 | 0.52 | 0.18 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.52 | -0.03 | -5.46% | 0.07 | 15 | 45 | 1.02 | 0.36 | 0.17 | -0.01 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 217 | 1.12 | 0.25 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.37 | 0.16 | 0.11 | 0.00 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.99 | 0.10 | 0.08 | 0.00 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.06 | 0.06 | 0.00 | 10/27/2025 1:59:02 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 | 8.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.08 | 0.00 | 0.01 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | 0.05 | % | 0.15 | 1 | 0 | 3.28 | -0.05 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:59:02 PM EST | |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 16 | 2.38 | -0.15 | 0.09 | 0.00 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.53 | 0.00 | 0.00% | 0.10 | 0 | 76 | 1.01 | -0.30 | 0.15 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 6.00 | 0.85 | 1.20 | 1.03 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.00 | -0.48 | 0.18 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 7.00 | 1.45 | 2.20 | 1.83 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | -0.64 | 0.17 | -0.01 | 10/20/2025 | 10/27/2025 1:59:02 PM EST |
| 8.00 | 2.10 | 3.20 | 2.65 | % | 0.33 | 0 | 0 | 1.85 | -0.75 | 0.14 | -0.01 | 10/27/2025 1:59:02 PM EST | |||
| 9.00 | 2.90 | 4.00 | 3.45 | % | 0.38 | 0 | 0 | 1.83 | -0.84 | 0.11 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 2.01 | -0.90 | 0.08 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 11.00 | 4.80 | 5.90 | 5.35 | % | 0.49 | 0 | 0 | 2.04 | -0.94 | 0.06 | 0.00 | 10/27/2025 1:59:02 PM EST |