Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $4.48 as of 7/18/2025 8:00:09 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 | 7/18/2025 3:59:52 PM EST | |||
| 2.00 | 2.20 | 2.55 | 2.38 | 2.30 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.45 | 0.99 | 0.02 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 3.00 | 1.45 | 1.60 | 1.53 | 1.50 | +0.53 | +54.64% | 0.51 | 119 | 380 | 1.12 | 0.90 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.40 | +114.29% | 0.19 | 489 | 1,261 | 1.04 | 0.68 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.16 | +88.89% | 0.07 | 2,848 | 3,547 | 1.06 | 0.45 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.03 | 1,017 | 108 | 1.19 | 0.28 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 125 | 30 | 1.19 | 0.19 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 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 | 3.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | -0.01 | 0.02 | 0.00 | 6/20/2025 | 7/18/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 798 | 1.23 | -0.10 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.07 | 480 | 411 | 1.01 | -0.32 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 0.17 | 17 | 58 | 1.11 | -0.55 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.65 | -0.20 | -10.82% | 0.28 | 44 | 60 | 1.07 | -0.72 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 2.30 | 3.20 | 2.75 | 2.92 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.47 | -0.81 | 0.15 | -0.01 | 7/7/2025 | 7/18/2025 3:59:52 PM EST |