Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.47 as of 12/3/2025 7:50:15 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 | 1.80 | 3.20 | 2.50 | 2.55 | 0.00 | 0.00% | 2.50 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 2.00 | 0.70 | 3.60 | 2.15 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.40 | 1.05 | 0.73 | 0.58 | 0.00 | 0.00% | 0.24 | 0 | 30 | 2.98 | 0.84 | 0.43 | -0.01 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 10 | 1,775 | 0.87 | 0.28 | 0.49 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 13 | 2,118 | 1.32 | 0.04 | 0.12 | 0.00 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.76 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.34 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 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 | 4.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 438 | 1.25 | -0.16 | 0.43 | -0.01 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 4.00 | 0.20 | 0.70 | 0.45 | 0.60 | 0.00 | 0.00% | 0.11 | 0 | 6,719 | 1.23 | -0.72 | 0.49 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 1.25 | 1.80 | 1.53 | 1.28 | 0.00 | 0.00% | 0.31 | 0 | 190 | 2.38 | -0.96 | 0.12 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 6.00 | 1.80 | 3.20 | 2.50 | 2.43 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.40 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:58 PM EST |
| 7.00 | 2.70 | 4.00 | 3.35 | 1.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:58 PM EST |
| 8.00 | 3.70 | 5.30 | 4.50 | % | 0.56 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 9.00 | 4.70 | 6.30 | 5.50 | % | 0.61 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 10.00 | 4.40 | 8.60 | 6.50 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 11.00 | 5.40 | 9.60 | 7.50 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |