Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $5.35 as of 7/27/2026 4:00:45 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 | 3.60 | 5.00 | 4.30 | % | 4.30 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 2.00 | 1.40 | 5.40 | 3.40 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 3.00 | 0.50 | 4.50 | 2.50 | % | 0.83 | 0 | 0 | 6.72 | 0.96 | 0.04 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 4.00 | 1.00 | 2.05 | 1.53 | 1.64 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.85 | 0.83 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 5.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.35 | -26.93% | 0.19 | 1 | 13 | 0.97 | 0.64 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.07 | -10.77% | 0.10 | 8 | 194 | 1.02 | 0.46 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.32 | -0.08 | -20.00% | 0.04 | 16 | 201 | 0.93 | 0.33 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.03 | 402 | 1,326 | 0.99 | 0.23 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 1 | 646 | 1.12 | 0.16 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 106 | 523 | 1.25 | 0.11 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.33 | 0.06 | 0.05 | 0.00 | 7/10/2026 | 7/27/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 39 | 3.29 | 0.03 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.84 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/27/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | 0.53 | 0.00 | 0.00% | 0.06 | 0 | 74 | 3.95 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/27/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 92 | 3.43 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:47 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 | 8.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.56 | -0.04 | 0.04 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.04 | -16.00% | 0.06 | 5 | 31 | 1.00 | -0.17 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.94 | -0.36 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 6.00 | 1.15 | 1.55 | 1.35 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 159 | 1.16 | -0.54 | 0.19 | -0.01 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 7.00 | 1.65 | 2.10 | 1.88 | 1.65 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.20 | -0.67 | 0.17 | -0.01 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 8.00 | 1.20 | 3.40 | 2.30 | 1.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.85 | -0.77 | 0.14 | -0.01 | 7/8/2026 | 7/27/2026 3:59:47 PM EST |
| 9.00 | 3.30 | 4.00 | 3.65 | 2.47 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.51 | -0.84 | 0.11 | -0.01 | 7/6/2026 | 7/27/2026 3:59:47 PM EST |
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 1.98 | -0.89 | 0.08 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | 4.74 | 0.00 | 0.00% | 0.52 | 0 | 14 | 2.54 | -0.94 | 0.05 | 0.00 | 7/17/2026 | 7/27/2026 3:59:47 PM EST |
| 12.00 | 5.80 | 7.30 | 6.55 | 5.79 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.42 | -0.97 | 0.04 | 0.00 | 7/13/2026 | 7/27/2026 3:59:47 PM EST |
| 13.00 | 5.60 | 9.70 | 7.65 | % | 0.59 | 0 | 0 | 4.34 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 14.00 | 7.80 | 9.30 | 8.55 | % | 0.61 | 0 | 0 | 2.66 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 15.00 | 8.80 | 10.30 | 9.55 | % | 0.64 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 16.00 | 9.80 | 11.30 | 10.55 | % | 0.66 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:47 PM EST |