Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.89 as of 1/30/2026 5:50:13 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 | 2.50 | 4.70 | 3.60 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.00 | 0.35 | 4.00 | 2.18 | % | 1.09 | 0 | 0 | 0.00 | 0.96 | 0.06 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 3.20 | 1.60 | % | 0.53 | 0 | 0 | 8.18 | 0.79 | 0.20 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.25 | -38.47% | 0.12 | 1 | 20 | 1.08 | 0.53 | 0.28 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 338 | 1.08 | 0.32 | 0.25 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.04 | -20.00% | 0.02 | 5 | 562 | 1.53 | 0.17 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 20 | 21 | 1.25 | 0.11 | 0.12 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.91 | 0.04 | 0.07 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.04 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:57 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.04 | 0.06 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.05 | +33.34% | 0.06 | 30 | 40 | 1.42 | -0.21 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 4.00 | 0.30 | 0.95 | 0.63 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 365 | 1.56 | -0.47 | 0.28 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 1.05 | 2.40 | 1.73 | 1.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.00 | -0.68 | 0.25 | -0.01 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 6.00 | 0.35 | 4.50 | 2.43 | % | 0.41 | 0 | 0 | 5.86 | -0.83 | 0.18 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 7.00 | 1.30 | 5.00 | 3.15 | 2.91 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.96 | -0.89 | 0.12 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 8.00 | 2.30 | 6.40 | 4.35 | % | 0.54 | 0 | 0 | 6.17 | -0.96 | 0.07 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 3.20 | 6.30 | 4.75 | % | 0.53 | 0 | 0 | 4.03 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST |