Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $4.05 as of 5/20/2026 3:50:40 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 | 1.45 | 5.20 | 3.33 | 3.36 | +0.21 | +6.67% | 3.33 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 2.00 | 0.90 | 4.50 | 2.70 | 2.50 | +0.25 | +11.12% | 1.35 | 49 | 58 | 0.00 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 3.00 | 0.20 | 2.00 | 1.10 | 1.53 | +0.39 | +34.22% | 0.37 | 8 | 1,015 | 1.83 | 0.91 | 0.10 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 4.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.36 | +56.25% | 0.24 | 1,207 | 2,318 | 0.84 | 0.70 | 0.22 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.16 | +51.62% | 0.10 | 1,215 | 2,819 | 0.89 | 0.45 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.26 | +0.11 | +73.34% | 0.05 | 7 | 1,386 | 1.02 | 0.26 | 0.21 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.11 | +0.01 | +10.00% | 0.02 | 8 | 950 | 0.99 | 0.15 | 0.14 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.60 | +0.33 | +122.23% | 0.02 | 10 | 75 | 1.37 | 0.07 | 0.09 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:42 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 120 | 3.08 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/20/2026 2:58:42 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,730 | 0.94 | -0.09 | 0.10 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.09 | 843 | 1,624 | 0.85 | -0.30 | 0.22 | 0.00 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 5.00 | 0.80 | 0.95 | 0.88 | 0.88 | -0.48 | -35.30% | 0.18 | 1,191 | 196 | 0.87 | -0.55 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:42 PM EST |
| 6.00 | 0.40 | 3.80 | 2.10 | 2.50 | 0.00 | 0.00% | 0.35 | 0 | 45 | 4.04 | -0.74 | 0.21 | 0.00 | 5/19/2026 | 5/20/2026 2:58:42 PM EST |
| 7.00 | 0.85 | 4.70 | 2.78 | 3.05 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.13 | -0.85 | 0.14 | 0.00 | 5/15/2026 | 5/20/2026 2:58:42 PM EST |
| 8.00 | 2.00 | 5.60 | 3.80 | 2.91 | 0.00 | 0.00% | 0.47 | 0 | 26 | 4.18 | -0.93 | 0.09 | 0.00 | 5/6/2026 | 5/20/2026 2:58:42 PM EST |