Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.62 as of 2/2/2026 9:50:43 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 | 1.80 | 3.40 | 2.60 | 2.75 | 0.00 | 0.00% | 2.60 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 2.00 | 0.35 | 2.45 | 1.40 | 2.25 | 0.00 | 0.00% | 0.70 | 0 | 18 | 0.02 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 3.00 | 0.65 | 1.10 | 0.88 | 0.71 | 0.00 | 0.00% | 0.29 | 35 | 136 | 2.22 | 0.89 | 0.23 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 0.06 | 4 | 1,417 | 1.05 | 0.48 | 0.48 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.02 | 133 | 2,905 | 1.10 | 0.17 | 0.29 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.69 | 0.04 | 0.10 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.74 | 0.01 | 0.03 | 0.00 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 684 | 2.95 | -0.11 | 0.23 | -0.01 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 4.00 | 0.45 | 0.70 | 0.58 | 0.58 | 0.00 | 0.00% | 0.14 | 0 | 2,448 | 1.79 | -0.52 | 0.48 | -0.01 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 5.00 | 1.10 | 1.85 | 1.48 | 1.15 | 0.00 | 0.00% | 0.30 | 0 | 453 | 3.22 | -0.83 | 0.29 | -0.01 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 6.00 | 0.30 | 4.60 | 2.45 | % | 0.41 | 0 | 0 | 5.69 | -0.96 | 0.10 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 7.00 | 1.30 | 5.60 | 3.45 | % | 0.49 | 0 | 0 | 5.58 | -0.99 | 0.03 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 8.00 | 2.30 | 6.50 | 4.40 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |