Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $10.61 as of 8/25/2026 11:00:13 AM 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 | 9.50 | 12.60 | 11.05 | 8.98 | 0.00 | 0.00% | 11.05 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 2:59:02 PM EST |
| 2.00 | 8.50 | 11.60 | 10.05 | 4.19 | 0.00 | 0.00% | 5.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:59:02 PM EST |
| 3.00 | 7.50 | 10.60 | 9.05 | % | 3.02 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 4.00 | 6.50 | 9.60 | 8.05 | 7.70 | 0.00 | 0.00% | 2.01 | 0 | 10 | 6.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:59:02 PM EST |
| 5.00 | 5.60 | 8.60 | 7.10 | 6.40 | 0.00 | 0.00% | 1.42 | 0 | 7 | 4.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:59:02 PM EST |
| 6.00 | 5.80 | 6.50 | 6.15 | 6.40 | +1.80 | +39.13% | 1.03 | 30 | 156 | 2.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 7.00 | 4.50 | 5.60 | 5.05 | 5.23 | +1.53 | +41.36% | 0.72 | 48 | 364 | 1.89 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 8.00 | 3.90 | 4.60 | 4.25 | 3.70 | +1.00 | +37.04% | 0.53 | 1 | 896 | 1.33 | 0.97 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 9.00 | 3.40 | 3.60 | 3.50 | 3.50 | +1.45 | +70.74% | 0.39 | 91 | 1,483 | 1.21 | 0.92 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 10.00 | 2.50 | 2.75 | 2.63 | 2.60 | +1.35 | +108.00% | 0.26 | 20 | 519 | 0.86 | 0.84 | 0.08 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 11.00 | 1.80 | 2.05 | 1.93 | 1.90 | +1.16 | +156.76% | 0.18 | 221 | 1,659 | 0.85 | 0.73 | 0.12 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 12.00 | 1.25 | 1.35 | 1.30 | 1.34 | +0.88 | +191.31% | 0.11 | 379 | 1,337 | 0.86 | 0.59 | 0.14 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.50 | +166.67% | 0.07 | 353 | 3,494 | 0.85 | 0.45 | 0.15 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.38 | +223.53% | 0.04 | 279 | 987 | 0.87 | 0.33 | 0.13 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.24 | +171.43% | 0.03 | 322 | 1,409 | 0.90 | 0.23 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 366 | 987 | 0.91 | 0.17 | 0.08 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 51 | 104 | 0.84 | 0.12 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.12 | % | 0.01 | 19 | 0 | 0.95 | 0.08 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST | |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 10 | 0 | 1.06 | 0.04 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST | |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 39 | 402 | 1.01 | 0.03 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 2:59:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:59:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 148 | 1.62 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 60 | 376 | 1.09 | -0.03 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.20 | -66.67% | 0.01 | 84 | 3,473 | 0.97 | -0.08 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.33 | -56.90% | 0.02 | 5,232 | 1,689 | 0.86 | -0.16 | 0.08 | -0.01 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.55 | -52.39% | 0.04 | 282 | 346 | 0.90 | -0.27 | 0.12 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 12.00 | 0.85 | 0.90 | 0.88 | 0.89 | -0.93 | -51.10% | 0.07 | 90 | 224 | 0.86 | -0.41 | 0.14 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 13.00 | 1.25 | 1.45 | 1.35 | 1.50 | -1.15 | -43.40% | 0.10 | 24 | 29 | 0.85 | -0.55 | 0.15 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST |
| 14.00 | 2.00 | 2.85 | 2.43 | 2.29 | % | 0.17 | 5 | 0 | 1.07 | -0.67 | 0.13 | -0.02 | 8/25/2026 | 8/25/2026 2:59:02 PM EST | |
| 15.00 | 2.80 | 3.00 | 2.90 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.84 | -0.77 | 0.11 | -0.02 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 16.00 | 3.70 | 4.40 | 4.05 | % | 0.25 | 0 | 0 | 1.04 | -0.83 | 0.08 | -0.02 | 8/25/2026 2:59:02 PM EST | |||
| 17.00 | 4.60 | 6.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.31 | -0.88 | 0.07 | -0.01 | 8/21/2026 | 8/25/2026 2:59:02 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -0.92 | 0.05 | -0.01 | 8/24/2026 | 8/25/2026 2:59:02 PM EST |
| 19.00 | 6.50 | 8.70 | 7.60 | % | 0.40 | 0 | 0 | 3.02 | -0.96 | 0.03 | -0.01 | 8/25/2026 2:59:02 PM EST | |||
| 20.00 | 7.50 | 9.70 | 8.60 | % | 0.43 | 0 | 0 | 3.15 | -0.97 | 0.02 | 0.00 | 8/25/2026 2:59:02 PM EST |