Options Chain for ABCELLERA BIOLOGICS INC COM (ABCL) - $4.93 as of 5/8/2026 7:00:09 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 | 3.20 | 6.20 | 4.70 | 4.23 | % | 4.70 | 78 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 2.00 | 1.10 | 5.00 | 3.05 | 2.75 | 0.00 | 0.00% | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 3.00 | 1.80 | 2.90 | 2.35 | 1.95 | -0.05 | -2.50% | 0.78 | 5 | 90 | 7.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 4.00 | 1.15 | 1.30 | 1.23 | 1.17 | +0.29 | +32.96% | 0.31 | 82 | 3,915 | 2.14 | 0.92 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.15 | +50.00% | 0.10 | 1,573 | 3,553 | 1.34 | 0.61 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.07 | +116.67% | 0.02 | 1,809 | 1,338 | 1.33 | 0.27 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.06 | +200.00% | 0.01 | 82 | 185 | 1.93 | 0.09 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.13 | 0.02 | 0.05 | 0.00 | 5/8/2026 4:00:00 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 | 0.02 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.03 | 1 | 799 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 41 | 4,515 | 1.70 | -0.08 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.40 | -0.15 | -27.28% | 0.04 | 4 | 14 | 1.27 | -0.39 | 0.37 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 1.20 | 0.65 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.16 | -0.73 | 0.30 | -0.02 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 4.00 | 2.08 | % | 0.30 | 0 | 0 | 9.63 | -0.91 | 0.14 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 8.00 | 0.95 | 4.90 | 2.93 | % | 0.37 | 0 | 0 | 0.00 | -0.98 | 0.05 | 0.00 | 5/8/2026 4:00:00 PM EST |