Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $13.15 as of 10/7/2026 10:20:11 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 | 10.60 | 13.00 | 11.80 | 12.30 | 0.00 | 0.00% | 11.80 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 2.00 | 9.20 | 11.50 | 10.35 | 11.26 | 0.00 | 0.00% | 5.17 | 0 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 3.00 | 9.10 | 10.50 | 9.80 | 10.28 | 0.00 | 0.00% | 3.27 | 0 | 134 | 8.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 4.00 | 8.90 | 9.70 | 9.30 | 8.80 | 0.00 | 0.00% | 2.33 | 0 | 574 | 7.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 2:58:52 PM EST |
| 5.00 | 7.10 | 8.70 | 7.90 | 8.30 | 0.00 | 0.00% | 1.58 | 0 | 2,523 | 6.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 2:58:52 PM EST |
| 6.00 | 6.60 | 7.20 | 6.90 | 8.00 | 0.00 | 0.00% | 1.15 | 0 | 5,172 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 7.00 | 5.90 | 6.30 | 6.10 | 6.65 | 0.00 | 0.00% | 0.87 | 0 | 1,303 | 3.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 8.00 | 4.90 | 5.50 | 5.20 | 5.20 | -1.30 | -20.00% | 0.65 | 6 | 2,032 | 3.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 9.00 | 3.50 | 4.60 | 4.05 | 4.21 | -0.07 | -1.64% | 0.45 | 5 | 558 | 2.80 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 10.00 | 2.70 | 3.40 | 3.05 | 3.34 | 0.00 | 0.00% | 0.30 | 0 | 684 | 1.85 | 0.98 | 0.03 | -0.01 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 11.00 | 1.80 | 2.80 | 2.30 | 2.51 | 0.00 | 0.00% | 0.21 | 0 | 570 | 2.05 | 0.92 | 0.09 | -0.02 | 10/5/2026 | 10/7/2026 2:58:52 PM EST |
| 12.00 | 1.15 | 1.75 | 1.45 | 1.23 | -0.19 | -13.38% | 0.12 | 32 | 2,120 | 0.94 | 0.78 | 0.18 | -0.03 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 13.00 | 0.45 | 0.85 | 0.65 | 0.75 | -0.11 | -12.80% | 0.05 | 13 | 5,263 | 0.73 | 0.55 | 0.24 | -0.04 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.35 | -53.85% | 0.02 | 63 | 2,005 | 0.83 | 0.32 | 0.22 | -0.03 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 31 | 2,893 | 0.79 | 0.17 | 0.14 | -0.02 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 0.90 | 0.08 | 0.08 | -0.01 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.01 | 0.03 | 0.04 | -0.01 | 10/6/2026 | 10/7/2026 2:58:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 516 | 1,102 | 1.18 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 2:58:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 2:58:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 2:58:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 2:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 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 | 10/7/2026 2:58:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 2:58:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 596 | 4.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,133 | 4.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 2:58:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5,033 | 4.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 2:58:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 363 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 2:58:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.44 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/7/2026 2:58:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.01 | 10 | 768 | 1.29 | -0.02 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 3,051 | 1.16 | -0.08 | 0.09 | -0.02 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.02 | 4,228 | 1,631 | 0.84 | -0.22 | 0.18 | -0.03 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.03 | -4.77% | 0.05 | 22 | 2,802 | 0.80 | -0.45 | 0.24 | -0.04 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 14.00 | 1.15 | 1.35 | 1.25 | 1.27 | +0.22 | +20.96% | 0.09 | 66 | 241 | 0.84 | -0.68 | 0.22 | -0.03 | 10/7/2026 | 10/7/2026 2:58:52 PM EST |
| 15.00 | 1.80 | 2.35 | 2.08 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 358 | 1.31 | -0.83 | 0.14 | -0.02 | 10/2/2026 | 10/7/2026 2:58:52 PM EST |
| 16.00 | 2.50 | 3.40 | 2.95 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.68 | -0.92 | 0.08 | -0.01 | 10/2/2026 | 10/7/2026 2:58:52 PM EST |
| 17.00 | 3.50 | 4.80 | 4.15 | 4.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.51 | -0.97 | 0.04 | -0.01 | 9/25/2026 | 10/7/2026 2:58:52 PM EST |
| 18.00 | 4.50 | 5.80 | 5.15 | 5.34 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.76 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/7/2026 2:58:52 PM EST |
| 19.00 | 5.40 | 6.90 | 6.15 | 7.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/7/2026 2:58:52 PM EST |
| 20.00 | 5.70 | 7.90 | 6.80 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 21.00 | 7.10 | 8.90 | 8.00 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 22.00 | 8.10 | 9.90 | 9.00 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 23.00 | 8.00 | 10.90 | 9.45 | % | 0.41 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 25.00 | 11.00 | 13.40 | 12.20 | % | 0.49 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 26.00 | 12.00 | 14.40 | 13.20 | % | 0.51 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 27.00 | 13.00 | 15.40 | 14.20 | % | 0.53 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST | |||
| 28.00 | 14.00 | 16.40 | 15.20 | % | 0.54 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:58:52 PM EST |