Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $2.10 as of 5/12/2025 7:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.80 | 2.30 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:51 PM EST |
| 2.00 | 0.05 | 0.20 | 0.15 | +0.01 | +7.15% | 25 | 993 | 0.99 | 0.62 | 1.62 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 782 | 3.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 7.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 1 | 223 | 1.20 | -0.38 | 1.62 | -0.01 | 5/12/2025 | 5/12/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 10 | 3.16 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:51 PM EST |
| 4.00 | 1.05 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:51 PM EST |
| 5.00 | 2.90 | 3.10 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST | |||
| 6.00 | 3.20 | 4.20 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:51 PM EST |