Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $5.77 as of 10/8/2025 3:40:11 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 | 4.20 | 6.60 | 5.40 | 3.80 | 0.00 | 0.00% | 5.40 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:06 PM EST |
| 2.00 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00% | 2.10 | 0 | 322 | 6.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 3.00 | 3.10 | 3.30 | 3.20 | 3.45 | +0.60 | +21.06% | 1.07 | 3 | 610 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 4.00 | 2.15 | 2.30 | 2.23 | 2.42 | +0.72 | +42.36% | 0.56 | 9 | 2,388 | 2.23 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.45 | +56.25% | 0.26 | 723 | 5,155 | 1.54 | 0.88 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.19 | +48.72% | 0.10 | 506 | 3,152 | 1.20 | 0.61 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.14 | +87.50% | 0.04 | 692 | 3,326 | 1.34 | 0.32 | 0.28 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 29 | 838 | 1.39 | 0.14 | 0.17 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 235 | 1.83 | 0.05 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.42 | 0.01 | 0.03 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 822 | 4.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 2.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 2,614 | 1.94 | -0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.09 | -64.29% | 0.02 | 25 | 1,871 | 1.25 | -0.12 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.32 | -51.62% | 0.06 | 198 | 778 | 1.17 | -0.39 | 0.31 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 7.00 | 1.00 | 1.10 | 1.05 | 0.92 | -0.45 | -32.85% | 0.15 | 54 | 42 | 1.39 | -0.68 | 0.28 | -0.03 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 8.00 | 1.80 | 1.95 | 1.88 | 1.80 | % | 0.23 | 2 | 0 | 1.29 | -0.86 | 0.17 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST | |
| 9.00 | 2.55 | 2.90 | 2.73 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.91 | -0.95 | 0.08 | -0.01 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 10.00 | 3.70 | 3.90 | 3.80 | 4.34 | 0.00 | 0.00% | 0.38 | 0 | 10 | 2.27 | -0.99 | 0.03 | 0.00 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 11.00 | 4.70 | 4.90 | 4.80 | % | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 12.00 | 5.50 | 7.10 | 6.30 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |