Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $10.32 as of 8/13/2026 6:20:11 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 | 8.70 | 10.20 | 9.45 | 5.58 | 0.00 | 0.00% | 9.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:55 PM EST |
| 2.00 | 7.70 | 9.40 | 8.55 | 7.76 | 0.00 | 0.00% | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:55 PM EST |
| 3.00 | 6.70 | 8.30 | 7.50 | 2.40 | 0.00 | 0.00% | 2.50 | 0 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 3:59:55 PM EST |
| 4.00 | 5.20 | 8.20 | 6.70 | 2.50 | 0.00 | 0.00% | 1.68 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:55 PM EST |
| 5.00 | 5.50 | 6.80 | 6.15 | 5.84 | +0.84 | +16.80% | 1.23 | 14 | 34 | 4.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 6.00 | 4.70 | 5.60 | 5.15 | 4.80 | +0.59 | +14.02% | 0.86 | 140 | 3,227 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 7.00 | 3.60 | 4.10 | 3.85 | 3.89 | +0.59 | +17.88% | 0.55 | 229 | 4,296 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 8.00 | 2.95 | 3.20 | 3.08 | 2.90 | +0.63 | +27.76% | 0.39 | 265 | 2,589 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 9.00 | 1.90 | 2.30 | 2.10 | 2.00 | +0.52 | +35.14% | 0.23 | 244 | 2,291 | 0.91 | 0.95 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.05 | +0.37 | +54.42% | 0.11 | 2,045 | 5,281 | 0.85 | 0.78 | 0.24 | -0.02 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 11.00 | 0.30 | 0.55 | 0.43 | 0.55 | +0.26 | +89.66% | 0.04 | 966 | 1,385 | 0.89 | 0.50 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.03 | +25.00% | 0.02 | 417 | 1,947 | 0.87 | 0.25 | 0.21 | -0.03 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 26 | 235 | 1.18 | 0.10 | 0.11 | -0.01 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 382 | 1.12 | 0.03 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 92 | 1.34 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 345 | 3.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 3,378 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 7 | 1,479 | 2.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 339 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 249 | 1,592 | 1.01 | -0.05 | 0.10 | -0.01 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.17 | -42.50% | 0.02 | 840 | 909 | 0.86 | -0.22 | 0.24 | -0.02 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 11.00 | 0.50 | 0.80 | 0.65 | 0.75 | -0.25 | -25.00% | 0.06 | 129 | 31 | 0.92 | -0.50 | 0.29 | -0.03 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 12.00 | 0.80 | 1.65 | 1.23 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.36 | -0.75 | 0.21 | -0.03 | 8/12/2026 | 8/13/2026 3:59:55 PM EST |
| 13.00 | 1.50 | 3.70 | 2.60 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.51 | -0.90 | 0.11 | -0.01 | 7/9/2026 | 8/13/2026 3:59:55 PM EST |
| 14.00 | 2.25 | 3.80 | 3.03 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.40 | -0.97 | 0.05 | -0.01 | 7/28/2026 | 8/13/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 4.50 | 4.25 | 4.39 | -1.21 | -21.61% | 0.28 | 100 | 440 | 2.09 | -0.99 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 3:59:55 PM EST |
| 16.00 | 4.10 | 6.80 | 5.45 | % | 0.34 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 17.00 | 5.70 | 7.30 | 6.50 | % | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 18.00 | 6.70 | 8.30 | 7.50 | % | 0.42 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 19.00 | 7.80 | 9.30 | 8.55 | % | 0.45 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST | |||
| 20.00 | 8.70 | 10.30 | 9.50 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:55 PM EST |