Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $5.76 as of 5/29/2026 7:00:15 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 | 4.20 | 5.80 | 5.00 | 5.00 | +0.20 | +4.17% | 5.00 | 2 | 22 | 7.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 2.00 | 3.20 | 4.90 | 4.05 | 3.50 | 0.00 | 0.00% | 2.02 | 0 | 53 | 4.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:21 PM EST |
| 3.00 | 2.80 | 3.70 | 3.25 | 3.00 | +0.54 | +21.96% | 1.08 | 5 | 1,007 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 4.00 | 1.90 | 2.60 | 2.25 | 2.20 | +0.35 | +18.92% | 0.56 | 30 | 2,642 | 1.80 | 0.95 | 0.09 | 0.00 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 5.00 | 1.40 | 1.85 | 1.63 | 1.40 | +0.10 | +7.70% | 0.33 | 111 | 3,435 | 1.24 | 0.77 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.99 | +0.25 | +33.79% | 0.16 | 336 | 5,404 | 1.08 | 0.58 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.20 | +50.00% | 0.09 | 451 | 1,255 | 1.09 | 0.43 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.39 | +0.09 | +30.00% | 0.05 | 165 | 3,427 | 1.13 | 0.32 | 0.14 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.27 | % | 0.02 | 42 | 0 | 1.17 | 0.22 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST | |
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.68 | 0.15 | 0.09 | -0.01 | 5/29/2026 3:59:21 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 | 8.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:21 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 120 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:21 PM EST |
| 3.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.05 | 50 | 1,728 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 0.04 | 80 | 1,161 | 1.02 | -0.05 | 0.09 | 0.00 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 5.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.23 | -43.40% | 0.06 | 1 | 1,313 | 0.86 | -0.23 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 6.00 | 0.70 | 1.10 | 0.90 | 0.80 | -1.70 | -68.00% | 0.15 | 155 | 45 | 1.06 | -0.42 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 3:59:21 PM EST |
| 7.00 | 0.90 | 1.95 | 1.43 | 2.21 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.53 | -0.57 | 0.16 | -0.01 | 5/22/2026 | 5/29/2026 3:59:21 PM EST |
| 8.00 | 2.10 | 2.95 | 2.53 | 3.05 | 0.00 | 0.00% | 0.32 | 0 | 3,030 | 1.29 | -0.68 | 0.14 | -0.01 | 5/22/2026 | 5/29/2026 3:59:21 PM EST |
| 9.00 | 2.40 | 4.20 | 3.30 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.35 | -0.78 | 0.12 | -0.01 | 5/22/2026 | 5/29/2026 3:59:21 PM EST |
| 10.00 | 3.40 | 5.20 | 4.30 | % | 0.43 | 0 | 0 | 2.55 | -0.85 | 0.09 | -0.01 | 5/29/2026 3:59:21 PM EST |