Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.82 as of 4/29/2026 8:50:10 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 | 0.90 | 5.00 | 2.95 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:54 PM EST | |||
| 2.00 | 0.40 | 3.10 | 1.75 | 2.20 | 0.00 | 0.00% | 0.88 | 0 | 5 | 0.00 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/29/2026 12:58:54 PM EST |
| 3.00 | 0.50 | 2.25 | 1.38 | 0.90 | -0.20 | -18.19% | 0.46 | 1 | 92 | 3.82 | 0.89 | 0.21 | -0.01 | 4/29/2026 | 4/29/2026 12:58:54 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.17 | -34.70% | 0.07 | 148 | 2,564 | 1.04 | 0.51 | 0.44 | -0.01 | 4/29/2026 | 4/29/2026 12:58:54 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.02 | 22 | 2,659 | 1.20 | 0.18 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 12:58:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.73 | 0.05 | 0.10 | 0.00 | 4/27/2026 | 4/29/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.01 | 0.03 | 0.00 | 4/24/2026 | 4/29/2026 12:58:54 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 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 4/29/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 899 | 1.40 | -0.11 | 0.21 | -0.01 | 4/28/2026 | 4/29/2026 12:58:54 PM EST |
| 4.00 | 0.15 | 0.65 | 0.40 | 0.38 | +0.08 | +26.67% | 0.10 | 33 | 625 | 1.84 | -0.49 | 0.44 | -0.01 | 4/29/2026 | 4/29/2026 12:58:54 PM EST |
| 5.00 | 0.00 | 1.90 | 0.95 | 1.14 | -0.54 | -32.15% | 0.19 | 2 | 5 | 2.32 | -0.82 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 12:58:54 PM EST |
| 6.00 | 0.20 | 4.20 | 2.20 | % | 0.37 | 0 | 0 | 8.59 | -0.95 | 0.10 | 0.00 | 4/29/2026 12:58:54 PM EST | |||
| 7.00 | 1.00 | 5.10 | 3.05 | % | 0.44 | 0 | 0 | 8.69 | -0.99 | 0.03 | 0.00 | 4/29/2026 12:58:54 PM EST |