Options Chain for ABSCI CORPORATION COM (ABSI) - $3.64 as of 12/12/2025 8:41:10 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 | 3.40 | 2.60 | % | 2.60 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.40 | 1.20 | 1.66 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.60 | 0.98 | 0.04 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 3.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.16 | -15.85% | 0.28 | 2 | 681 | 1.66 | 0.80 | 0.26 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.04 | -11.43% | 0.07 | 53 | 913 | 0.87 | 0.45 | 0.38 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.02 | 28 | 15 | 1.04 | 0.19 | 0.25 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | 0.07 | 0.12 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.27 | 0.02 | 0.04 | 0.00 | 12/12/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.79 | -0.02 | 0.04 | 0.00 | 11/26/2025 | 12/12/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.98 | -0.20 | 0.26 | -0.01 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 4.00 | 0.15 | 1.10 | 0.63 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.00 | -0.55 | 0.38 | -0.01 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 5.00 | 0.95 | 2.10 | 1.53 | % | 0.31 | 0 | 0 | 2.60 | -0.81 | 0.25 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 6.00 | 1.65 | 5.00 | 3.33 | % | 0.56 | 0 | 0 | 8.15 | -0.93 | 0.12 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 7.00 | 2.60 | 5.00 | 3.80 | % | 0.54 | 0 | 0 | 5.43 | -0.98 | 0.04 | 0.00 | 12/12/2025 3:59:53 PM EST |