Options Chain for ABSCI CORPORATION COM (ABSI) - $9.55 as of 8/24/2026 1:11:42 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 | 6.00 | 10.50 | 8.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 2.00 | 5.60 | 9.50 | 7.55 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 3.00 | 5.40 | 7.10 | 6.25 | % | 2.08 | 0 | 0 | 4.72 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 4.00 | 4.30 | 6.00 | 5.15 | % | 1.29 | 0 | 0 | 3.39 | 0.97 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 5.00 | 3.40 | 5.00 | 4.20 | % | 0.84 | 0 | 0 | 2.63 | 0.92 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 6.00 | 2.70 | 4.20 | 3.45 | 3.90 | 0.00 | 0.00% | 0.58 | 0 | 20 | 2.27 | 0.87 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 7.00 | 2.10 | 3.40 | 2.75 | 3.18 | 0.00 | 0.00% | 0.39 | 0 | 53 | 1.02 | 0.80 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 8.00 | 1.55 | 2.65 | 2.10 | % | 0.26 | 0 | 0 | 1.04 | 0.72 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 9.00 | 1.05 | 2.05 | 1.55 | 1.45 | % | 0.17 | 9 | 0 | 1.01 | 0.63 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 10.00 | 0.65 | 1.80 | 1.23 | % | 0.12 | 0 | 0 | 1.06 | 0.54 | 0.10 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 11.00 | 0.35 | 1.45 | 0.90 | % | 0.08 | 0 | 0 | 1.03 | 0.45 | 0.10 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 12.00 | 0.10 | 1.00 | 0.55 | % | 0.05 | 0 | 0 | 0.89 | 0.39 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 13.00 | 0.10 | 1.05 | 0.58 | % | 0.04 | 0 | 0 | 1.05 | 0.33 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | 0.26 | 0.08 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.79 | 0.21 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.19 | 0.06 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.15 | 0.05 | -0.01 | 8/24/2026 4:00:03 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 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.09 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 3.59 | -0.03 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.53 | -0.08 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.74 | -0.13 | 0.05 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 7.00 | 0.10 | 1.05 | 0.58 | % | 0.08 | 0 | 0 | 1.16 | -0.20 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 8.00 | 0.65 | 1.60 | 1.13 | 0.90 | +0.05 | +5.89% | 0.14 | 3 | 1 | 1.34 | -0.28 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 9.00 | 1.05 | 1.95 | 1.50 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.23 | -0.37 | 0.10 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 10.00 | 1.75 | 2.65 | 2.20 | 2.08 | +0.41 | +24.56% | 0.22 | 12 | 40 | 1.30 | -0.46 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 11.00 | 2.10 | 3.50 | 2.80 | % | 0.25 | 0 | 0 | 1.65 | -0.55 | 0.10 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 12.00 | 2.80 | 4.40 | 3.60 | % | 0.30 | 0 | 0 | 1.77 | -0.61 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 13.00 | 3.70 | 5.10 | 4.40 | % | 0.34 | 0 | 0 | 1.70 | -0.67 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 14.00 | 4.50 | 6.10 | 5.30 | % | 0.38 | 0 | 0 | 1.85 | -0.74 | 0.08 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 15.00 | 5.30 | 8.40 | 6.85 | % | 0.46 | 0 | 0 | 2.97 | -0.79 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 16.00 | 6.20 | 7.80 | 7.00 | % | 0.44 | 0 | 0 | 1.84 | -0.81 | 0.06 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 17.00 | 7.10 | 8.80 | 7.95 | % | 0.47 | 0 | 0 | 1.95 | -0.85 | 0.05 | -0.01 | 8/24/2026 4:00:03 PM EST |