Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $7.39 as of 6/29/2026 7:01:15 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 | 5.90 | 7.60 | 6.75 | 4.20 | 0.00 | 0.00% | 6.75 | 0 | 11 | 9.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 10:58:51 AM EST |
| 2.00 | 5.00 | 6.80 | 5.90 | 3.70 | 0.00 | 0.00% | 2.95 | 0 | 54 | 7.29 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 10:58:51 AM EST |
| 3.00 | 4.00 | 5.20 | 4.60 | 4.10 | 0.00 | 0.00% | 1.53 | 0 | 979 | 4.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 10:58:51 AM EST |
| 4.00 | 3.00 | 4.50 | 3.75 | 4.00 | +1.00 | +33.34% | 0.94 | 1 | 2,641 | 3.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 5.00 | 2.85 | 3.10 | 2.98 | 2.98 | +0.58 | +24.17% | 0.60 | 26 | 3,410 | 2.25 | 0.98 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 6.00 | 1.80 | 2.30 | 2.05 | 2.11 | +0.56 | +36.13% | 0.34 | 49 | 7,396 | 1.62 | 0.91 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 7.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.55 | +68.75% | 0.19 | 1,533 | 5,735 | 1.11 | 0.78 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.73 | +0.28 | +62.23% | 0.11 | 1,058 | 5,668 | 1.14 | 0.59 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.15 | +60.00% | 0.05 | 2,569 | 6,368 | 1.17 | 0.40 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.06 | +42.86% | 0.03 | 207 | 61 | 1.20 | 0.25 | 0.16 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.02 | 53 | 2 | 1.20 | 0.15 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 165 | 1 | 1.35 | 0.08 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.01 | 43 | 0 | 1.39 | 0.04 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 10:58:51 AM 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 | 1.95 | 0.98 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 10:58:51 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 120 | 8.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 10:58:51 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,703 | 2.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 10:58:51 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 45 | 1,413 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 64 | 1,317 | 1.54 | -0.02 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.12 | -50.00% | 0.02 | 51 | 592 | 1.14 | -0.09 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.12 | -24.00% | 0.05 | 143 | 56 | 1.06 | -0.22 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.68 | -0.57 | -45.60% | 0.10 | 1 | 3,020 | 1.14 | -0.41 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST |
| 9.00 | 1.25 | 1.60 | 1.43 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.09 | -0.60 | 0.19 | -0.02 | 5/22/2026 | 6/29/2026 10:58:51 AM EST |
| 10.00 | 1.95 | 2.45 | 2.20 | 2.28 | % | 0.22 | 2 | 0 | 2.50 | -0.75 | 0.16 | -0.02 | 6/29/2026 | 6/29/2026 10:58:51 AM EST | |
| 11.00 | 2.60 | 4.00 | 3.30 | % | 0.30 | 0 | 0 | 2.84 | -0.85 | 0.11 | -0.01 | 6/29/2026 10:58:51 AM EST | |||
| 12.00 | 3.60 | 5.00 | 4.30 | % | 0.36 | 0 | 0 | 3.12 | -0.92 | 0.07 | -0.01 | 6/29/2026 10:58:51 AM EST | |||
| 13.00 | 4.40 | 6.00 | 5.20 | % | 0.40 | 0 | 0 | 3.37 | -0.96 | 0.04 | -0.01 | 6/29/2026 10:58:51 AM EST |