Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $3.44 as of 3/23/2026 6:40:45 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 | 1.45 | 3.40 | 2.43 | 2.31 | 0.00 | 0.00% | 2.43 | 0 | 4 | 0.01 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:04 PM EST |
| 2.00 | 0.80 | 2.60 | 1.70 | 1.55 | 0.00 | 0.00% | 0.85 | 0 | 248 | 0.00 | 0.99 | 0.04 | 0.00 | 3/19/2026 | 3/23/2026 4:00:04 PM EST |
| 3.00 | 0.30 | 1.10 | 0.70 | 0.74 | 0.00 | 0.00% | 0.23 | 0 | 3,286 | 2.55 | 0.78 | 0.34 | -0.01 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.04 | 479 | 2,377 | 0.94 | 0.37 | 0.42 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 1,433 | 7,124 | 1.14 | 0.12 | 0.22 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 27 | 7,916 | 1.38 | 0.03 | 0.08 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,766 | 1.66 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 2,963 | 1.89 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,236 | 4.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 869 | 2.40 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:04 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 4.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 24 | 1.67 | -0.01 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.05 | 479 | 2,259 | 1.05 | -0.22 | 0.34 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 4.00 | 0.55 | 0.85 | 0.70 | 0.78 | +0.08 | +11.43% | 0.17 | 18 | 1,392 | 1.52 | -0.63 | 0.42 | -0.01 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 5.00 | 1.35 | 2.05 | 1.70 | 1.70 | +0.14 | +8.98% | 0.34 | 3 | 775 | 2.83 | -0.88 | 0.22 | 0.00 | 3/23/2026 | 3/23/2026 4:00:04 PM EST |
| 6.00 | 1.90 | 3.20 | 2.55 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 206 | 3.81 | -0.97 | 0.08 | 0.00 | 2/12/2026 | 3/23/2026 4:00:04 PM EST |
| 7.00 | 2.35 | 5.00 | 3.68 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 36 | 6.61 | -0.99 | 0.02 | 0.00 | 12/24/2025 | 3/23/2026 4:00:04 PM EST |
| 8.00 | 3.30 | 5.70 | 4.50 | 3.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.05 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 3/23/2026 4:00:04 PM EST |
| 9.00 | 4.30 | 6.70 | 5.50 | % | 0.61 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 10.00 | 4.50 | 8.70 | 6.60 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST | |||
| 11.00 | 5.50 | 9.70 | 7.60 | 5.61 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/23/2026 4:00:04 PM EST |
| 12.00 | 6.50 | 10.70 | 8.60 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:04 PM EST |