Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $7.38 as of 6/29/2026 1:00:43 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 | 5.20 | 8.60 | 6.90 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 2.00 | 4.80 | 6.90 | 5.85 | % | 2.92 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 3.00 | 4.00 | 5.80 | 4.90 | % | 1.63 | 0 | 0 | 3.68 | 1.00 | 0.01 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 4.00 | 3.10 | 4.70 | 3.90 | % | 0.97 | 0 | 0 | 2.61 | 0.97 | 0.02 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 5.00 | 2.90 | 3.50 | 3.20 | 2.10 | 0.00 | 0.00% | 0.64 | 0 | 10 | 1.56 | 0.90 | 0.05 | -0.01 | 6/25/2026 | 6/29/2026 12:58:51 PM EST |
| 6.00 | 2.20 | 2.75 | 2.48 | 2.59 | +0.69 | +36.32% | 0.41 | 47 | 1,228 | 0.97 | 0.81 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 7.00 | 1.70 | 2.10 | 1.90 | 2.00 | +0.46 | +29.87% | 0.27 | 887 | 2,624 | 1.14 | 0.69 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | 1.45 | +0.45 | +45.00% | 0.18 | 692 | 710 | 1.17 | 0.58 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 9.00 | 1.05 | 2.10 | 1.58 | 1.15 | +0.50 | +76.93% | 0.18 | 659 | 172 | 1.13 | 0.48 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.44 | +97.78% | 0.08 | 1,026 | 107 | 1.19 | 0.39 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 11.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.29 | +80.56% | 0.06 | 11 | 131 | 1.21 | 0.31 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.55 | +0.25 | +83.34% | 0.04 | 66 | 155 | 1.21 | 0.25 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.39 | % | 0.03 | 210 | 0 | 1.23 | 0.20 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 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 | 8.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.01 | 0.00 | 6/29/2026 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.56 | -0.03 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 12:58:51 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.25 | -0.05 | -16.67% | 0.03 | 8 | 83 | 1.09 | -0.10 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.18 | -28.58% | 0.07 | 4 | 25 | 1.12 | -0.19 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.31 | -26.73% | 0.12 | 14 | 101 | 1.17 | -0.31 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 8.00 | 1.20 | 1.40 | 1.30 | 1.40 | -0.70 | -33.34% | 0.16 | 1 | 1 | 1.12 | -0.42 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 12:58:51 PM EST |
| 9.00 | 1.85 | 2.15 | 2.00 | % | 0.22 | 0 | 0 | 1.17 | -0.52 | 0.11 | -0.01 | 6/29/2026 12:58:51 PM EST | |||
| 10.00 | 2.55 | 2.80 | 2.68 | % | 0.27 | 0 | 0 | 1.21 | -0.61 | 0.11 | -0.01 | 6/29/2026 12:58:51 PM EST | |||
| 11.00 | 3.00 | 4.40 | 3.70 | % | 0.34 | 0 | 0 | 1.87 | -0.69 | 0.10 | -0.01 | 6/29/2026 12:58:51 PM EST | |||
| 12.00 | 4.10 | 4.90 | 4.50 | % | 0.38 | 0 | 0 | 1.14 | -0.75 | 0.09 | -0.01 | 6/29/2026 12:58:51 PM EST | |||
| 13.00 | 4.90 | 6.50 | 5.70 | % | 0.44 | 0 | 0 | 2.26 | -0.80 | 0.08 | -0.01 | 6/29/2026 12:58:51 PM EST |