Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $4.34 as of 8/22/2025 7:40:13 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 | 1.95 | 4.90 | 3.43 | 3.31 | 0.00 | 0.00% | 3.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 2.00 | 2.20 | 2.55 | 2.38 | 2.54 | 0.00 | 0.00% | 1.19 | 0 | 20 | 3.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 1.35 | 1.50 | 1.43 | 1.58 | 0.00 | 0.00% | 0.48 | 0 | 332 | 1.63 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.10 | +18.19% | 0.16 | 1 | 645 | 1.07 | 0.68 | 0.42 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 237 | 1,671 | 0.86 | 0.29 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 42 | 1,415 | 0.99 | 0.10 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 1,136 | 1.18 | 0.03 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 133 | 1.99 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 401 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.06 | 14 | 2,762 | 0.75 | -0.32 | 0.42 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.70 | 1.05 | 0.88 | 0.84 | 0.00 | 0.00% | 0.18 | 0 | 306 | 1.22 | -0.71 | 0.34 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 1.60 | 2.90 | 2.25 | 1.52 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.18 | -0.90 | 0.16 | 0.00 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 2.60 | 2.90 | 2.75 | 2.55 | +0.10 | +4.09% | 0.39 | 15 | 1 | 1.67 | -0.97 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 3.50 | 3.70 | 3.60 | % | 0.45 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 9.00 | 4.50 | 4.90 | 4.70 | % | 0.52 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 5.50 | 5.70 | 5.60 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |