Options Chain for ABSCI CORPORATION COM (ABSI) - $9.49 as of 9/29/2026 1:01:26 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 | 6.50 | 11.00 | 8.75 | 7.56 | 0.00 | 0.00% | 8.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/29/2026 12:58:52 PM EST |
| 2.00 | 5.50 | 9.60 | 7.55 | 8.00 | 0.00 | 0.00% | 3.77 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 12:58:52 PM EST |
| 3.00 | 4.50 | 8.90 | 6.70 | 6.70 | 0.00 | 0.00% | 2.23 | 0 | 1,792 | 7.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 12:58:52 PM EST |
| 4.00 | 3.50 | 7.80 | 5.65 | 4.77 | 0.00 | 0.00% | 1.41 | 0 | 1,787 | 5.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 12:58:52 PM EST |
| 5.00 | 4.10 | 5.30 | 4.70 | 4.48 | 0.00 | 0.00% | 0.94 | 0 | 115 | 2.19 | 0.98 | 0.02 | 0.00 | 8/17/2026 | 9/29/2026 12:58:52 PM EST |
| 6.00 | 3.20 | 4.30 | 3.75 | 3.65 | 0.00 | 0.00% | 0.62 | 0 | 2,707 | 1.73 | 0.93 | 0.04 | 0.00 | 9/28/2026 | 9/29/2026 12:58:52 PM EST |
| 7.00 | 2.40 | 3.50 | 2.95 | 3.48 | 0.00 | 0.00% | 0.42 | 0 | 2,328 | 1.55 | 0.85 | 0.07 | -0.01 | 9/23/2026 | 9/29/2026 12:58:52 PM EST |
| 8.00 | 1.95 | 2.65 | 2.30 | 2.17 | 0.00 | 0.00% | 0.29 | 0 | 2,415 | 0.94 | 0.75 | 0.09 | -0.01 | 9/28/2026 | 9/29/2026 12:58:52 PM EST |
| 9.00 | 1.50 | 1.90 | 1.70 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 2,112 | 0.97 | 0.64 | 0.11 | -0.01 | 9/25/2026 | 9/29/2026 12:58:52 PM EST |
| 10.00 | 1.05 | 1.50 | 1.28 | 1.20 | 0.00 | 0.00% | 0.13 | 28 | 1,116 | 0.97 | 0.53 | 0.11 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 11.00 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.08 | 30 | 2,417 | 0.98 | 0.42 | 0.11 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 12.00 | 0.35 | 0.90 | 0.63 | 0.66 | +0.01 | +1.54% | 0.05 | 3 | 610 | 0.94 | 0.33 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.65 | +0.23 | +54.77% | 0.03 | 5 | 692 | 0.92 | 0.26 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 735 | 1.47 | 0.19 | 0.08 | -0.01 | 9/24/2026 | 9/29/2026 12:58:52 PM EST |
| 15.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.10 | -25.00% | 0.02 | 20 | 544 | 1.05 | 0.15 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | 0.11 | 0.05 | -0.01 | 9/9/2026 | 9/29/2026 12:58:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.64 | 0.08 | 0.04 | 0.00 | 7/17/2026 | 9/29/2026 12:58:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.06 | 0.03 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.04 | 0.03 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.03 | 0.02 | 0.00 | 9/3/2026 | 9/29/2026 12:58:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.02 | 0.02 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.02 | 0.01 | 0.00 | 9/29/2026 12:58:52 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 | 3.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/29/2026 12:58:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 12:58:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 55 | 2.31 | -0.02 | 0.02 | 0.00 | 9/22/2026 | 9/29/2026 12:58:52 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.78 | -0.07 | 0.04 | 0.00 | 9/16/2026 | 9/29/2026 12:58:52 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.04 | 24 | 114 | 1.01 | -0.15 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.14 | -20.29% | 0.07 | 4 | 647 | 0.95 | -0.25 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 12:58:52 PM EST |
| 9.00 | 0.70 | 1.20 | 0.95 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 822 | 0.89 | -0.36 | 0.11 | -0.01 | 9/28/2026 | 9/29/2026 12:58:52 PM EST |
| 10.00 | 1.25 | 2.15 | 1.70 | 1.40 | 0.00 | 0.00% | 0.17 | 0 | 277 | 1.03 | -0.47 | 0.11 | -0.01 | 9/23/2026 | 9/29/2026 12:58:52 PM EST |
| 11.00 | 1.90 | 2.65 | 2.28 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.97 | -0.58 | 0.11 | -0.01 | 8/12/2026 | 9/29/2026 12:58:52 PM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | 4.03 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.89 | -0.67 | 0.10 | -0.01 | 9/3/2026 | 9/29/2026 12:58:52 PM EST |
| 13.00 | 3.30 | 4.40 | 3.85 | % | 0.30 | 0 | 0 | 1.42 | -0.74 | 0.09 | -0.01 | 9/29/2026 12:58:52 PM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 1.48 | -0.81 | 0.08 | -0.01 | 9/29/2026 12:58:52 PM EST | |||
| 15.00 | 5.00 | 6.20 | 5.60 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.53 | -0.85 | 0.07 | -0.01 | 6/26/2026 | 9/29/2026 12:58:52 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 1.72 | -0.89 | 0.05 | -0.01 | 9/29/2026 12:58:52 PM EST | |||
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.74 | -0.92 | 0.04 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 18.00 | 7.70 | 9.20 | 8.45 | % | 0.47 | 0 | 0 | 1.84 | -0.94 | 0.03 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 19.00 | 8.70 | 10.20 | 9.45 | % | 0.50 | 0 | 0 | 1.92 | -0.96 | 0.03 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 20.00 | 9.70 | 11.20 | 10.45 | % | 0.52 | 0 | 0 | 2.00 | -0.97 | 0.02 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 21.00 | 10.20 | 12.60 | 11.40 | % | 0.54 | 0 | 0 | 2.39 | -0.98 | 0.02 | 0.00 | 9/29/2026 12:58:52 PM EST | |||
| 22.00 | 10.00 | 14.50 | 12.25 | % | 0.56 | 0 | 0 | 3.11 | -0.98 | 0.01 | 0.00 | 9/29/2026 12:58:52 PM EST |