Options Chain for ABSCI CORPORATION COM (ABSI) - $10.57 as of 10/27/2026 8:21:01 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 | 7.50 | 11.10 | 9.30 | % | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 2.00 | 6.50 | 10.10 | 8.30 | % | 4.15 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 3.00 | 6.00 | 9.80 | 7.90 | % | 2.63 | 0 | 0 | 7.84 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 4.00 | 5.10 | 8.20 | 6.65 | % | 1.66 | 0 | 0 | 4.57 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 5.00 | 4.50 | 7.10 | 5.80 | % | 1.16 | 0 | 0 | 3.53 | 0.92 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 6.00 | 4.00 | 6.40 | 5.20 | % | 0.87 | 0 | 0 | 3.23 | 0.88 | 0.03 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 7.00 | 3.00 | 5.60 | 4.30 | 3.43 | 0.00 | 0.00% | 0.61 | 0 | 30 | 2.85 | 0.83 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 8.00 | 3.00 | 4.70 | 3.85 | 3.19 | +0.49 | +18.15% | 0.48 | 1 | 959 | 1.69 | 0.77 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 9.00 | 2.30 | 4.10 | 3.20 | 2.20 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.60 | 0.72 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 10.00 | 2.20 | 5.00 | 3.60 | 2.15 | +0.10 | +4.88% | 0.36 | 1 | 304 | 2.23 | 0.66 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 11.00 | 1.20 | 2.95 | 2.08 | 2.35 | +0.40 | +20.52% | 0.19 | 186 | 230 | 1.41 | 0.60 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 12.00 | 1.05 | 2.20 | 1.63 | 2.00 | +0.50 | +33.34% | 0.14 | 252 | 62 | 1.27 | 0.54 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 1.20 | 2.75 | 1.98 | 1.75 | +0.50 | +40.00% | 0.15 | 15 | 241 | 1.74 | 0.49 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 0.95 | 2.15 | 1.55 | 1.10 | +0.03 | +2.81% | 0.11 | 10 | 8 | 1.62 | 0.44 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.80 | 1.75 | 1.28 | % | 0.09 | 0 | 0 | 1.57 | 0.39 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 16.00 | 0.55 | 1.65 | 1.10 | 1.00 | % | 0.07 | 1 | 0 | 1.56 | 0.34 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST | |
| 17.00 | 0.05 | 1.55 | 0.80 | % | 0.05 | 0 | 0 | 1.34 | 0.30 | 0.06 | -0.02 | 10/27/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.31 | -0.02 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.39 | -0.04 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.01 | -0.08 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 6.00 | 0.30 | 0.90 | 0.60 | 0.49 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.79 | -0.12 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 7.00 | 0.35 | 1.65 | 1.00 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.83 | -0.17 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 8.00 | 0.75 | 1.95 | 1.35 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.78 | -0.23 | 0.04 | -0.02 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 9.00 | 1.30 | 2.20 | 1.75 | 1.60 | -0.35 | -17.95% | 0.19 | 4 | 662 | 1.71 | -0.28 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 10.00 | 1.75 | 2.85 | 2.30 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 152 | 1.71 | -0.34 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 11.00 | 2.50 | 2.95 | 2.73 | % | 0.25 | 0 | 0 | 1.58 | -0.40 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 12.00 | 3.10 | 3.50 | 3.30 | % | 0.27 | 0 | 0 | 1.53 | -0.46 | 0.06 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 13.00 | 3.70 | 5.10 | 4.40 | % | 0.34 | 0 | 0 | 1.77 | -0.51 | 0.06 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 14.00 | 4.40 | 5.90 | 5.15 | % | 0.37 | 0 | 0 | 1.76 | -0.56 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 15.00 | 5.20 | 6.90 | 6.05 | % | 0.40 | 0 | 0 | 1.83 | -0.61 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 16.00 | 6.00 | 7.80 | 6.90 | % | 0.43 | 0 | 0 | 1.84 | -0.66 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 17.00 | 6.80 | 8.70 | 7.75 | % | 0.46 | 0 | 0 | 1.83 | -0.70 | 0.06 | -0.02 | 10/27/2026 4:00:07 PM EST |