Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $2.39 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.05 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 0.30 | 0.45 | 0.43 | -0.12 | -21.82% | 5 | 832 | 0.67 | 0.78 | 0.55 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 21 | 1,670 | 1.18 | 0.20 | 0.45 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7,293 | 1.76 | 0.02 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 580 | 2.22 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 360 | 2.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:02 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 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 327 | 1.37 | -0.22 | 0.55 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1,013 | 1.38 | -0.80 | 0.45 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.40 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 407 | 2.12 | -0.98 | 0.08 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 1.35 | 3.60 | 2.49 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 3.40 | 5.10 | 2.60 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 3.30 | 6.10 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |