Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $7.39 as of 6/29/2026 7:00:17 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 3:59:59 PM EST | |||
| 2.00 | 4.80 | 6.90 | 5.85 | % | 2.92 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 3.00 | 4.00 | 5.80 | 4.90 | % | 1.63 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 4.00 | 3.10 | 6.30 | 4.70 | % | 1.18 | 0 | 0 | 5.41 | 1.00 | 0.02 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 5.00 | 2.70 | 3.90 | 3.30 | 3.40 | +1.30 | +61.91% | 0.66 | 1 | 10 | 2.23 | 0.91 | 0.06 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 6.00 | 2.50 | 2.75 | 2.63 | 2.53 | +0.63 | +33.16% | 0.44 | 49 | 1,228 | 1.41 | 0.80 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 7.00 | 1.75 | 2.10 | 1.93 | 1.89 | +0.35 | +22.73% | 0.28 | 892 | 2,624 | 1.27 | 0.68 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 8.00 | 1.35 | 1.60 | 1.48 | 1.45 | +0.45 | +45.00% | 0.18 | 771 | 710 | 1.25 | 0.58 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 9.00 | 1.05 | 1.30 | 1.18 | 1.23 | +0.58 | +89.24% | 0.13 | 693 | 172 | 1.31 | 0.48 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.89 | +0.44 | +97.78% | 0.09 | 1,218 | 107 | 1.33 | 0.40 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 11.00 | 0.60 | 1.30 | 0.95 | 0.75 | +0.39 | +108.34% | 0.09 | 31 | 131 | 1.29 | 0.33 | 0.09 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.20 | +66.67% | 0.04 | 566 | 155 | 1.28 | 0.28 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 13.00 | 0.35 | 0.50 | 0.43 | 0.45 | % | 0.03 | 213 | 0 | 1.32 | 0.23 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.25 | 0.00 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.05 | 9 | 83 | 1.08 | -0.09 | 0.06 | 0.00 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.45 | -0.18 | -28.58% | 0.06 | 4 | 25 | 1.11 | -0.20 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.83 | -0.33 | -28.45% | 0.12 | 15 | 101 | 1.08 | -0.32 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 8.00 | 1.25 | 1.85 | 1.55 | 1.80 | -0.30 | -14.29% | 0.19 | 2 | 1 | 1.25 | -0.42 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 9.00 | 1.95 | 2.80 | 2.38 | % | 0.26 | 0 | 0 | 1.40 | -0.52 | 0.10 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 10.00 | 2.65 | 4.60 | 3.63 | % | 0.36 | 0 | 0 | 1.79 | -0.60 | 0.10 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 11.00 | 3.00 | 4.40 | 3.70 | % | 0.34 | 0 | 0 | 1.86 | -0.67 | 0.09 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 12.00 | 4.10 | 4.90 | 4.50 | % | 0.38 | 0 | 0 | 1.08 | -0.72 | 0.08 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 13.00 | 4.90 | 6.50 | 5.70 | % | 0.44 | 0 | 0 | 2.25 | -0.77 | 0.07 | -0.01 | 6/29/2026 3:59:59 PM EST |