Options Chain for ABSCI CORPORATION COM (ABSI) - $3.74 as of 10/8/2025 3:40:43 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 | 0.80 | 5.50 | 3.15 | 2.50 | 0.00 | 0.00% | 3.15 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 2.00 | 2.15 | 2.55 | 2.35 | 2.30 | +0.53 | +29.95% | 1.18 | 110 | 1,652 | 0.00 | 0.98 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 3.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.51 | +57.31% | 0.46 | 279 | 3,164 | 0.82 | 0.87 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 4.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.27 | +56.25% | 0.19 | 435 | 10,584 | 1.02 | 0.65 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.08 | +29.63% | 0.08 | 1,494 | 2,010 | 1.06 | 0.41 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.04 | 608 | 1,370 | 1.16 | 0.24 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.02 | 24 | 150 | 1.25 | 0.14 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:58:56 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.05 | 343 | 2,710 | 1.80 | -0.02 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.06 | 45 | 1,637 | 1.25 | -0.13 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 4.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.25 | -33.34% | 0.13 | 54 | 474 | 1.17 | -0.35 | 0.24 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 5.00 | 1.10 | 1.30 | 1.20 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.42 | -0.59 | 0.25 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 6.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.66 | -0.76 | 0.20 | -0.01 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 7.00 | 2.60 | 3.10 | 2.85 | % | 0.41 | 0 | 0 | 1.78 | -0.86 | 0.14 | 0.00 | 10/8/2025 2:58:56 PM EST |