Options Chain for ABSCI CORPORATION COM (ABSI) - $4.32 as of 10/30/2025 4:51:32 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 | 2.70 | 3.80 | 3.25 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.90 | 2.65 | 1.78 | % | 0.89 | 0 | 0 | 3.16 | 0.98 | 0.03 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.95 | 1.55 | 1.25 | 1.38 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.62 | 0.85 | 0.14 | 0.00 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 0.55 | 0.90 | 0.73 | 0.79 | -0.02 | -2.47% | 0.18 | 121 | 816 | 1.09 | 0.62 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 0.10 | 0.80 | 0.45 | 0.50 | +0.03 | +6.39% | 0.09 | 10 | 380 | 1.18 | 0.41 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 307 | 1.63 | 0.25 | 0.19 | -0.01 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 300 | 2.33 | 0.15 | 0.14 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 204 | 2.56 | 0.08 | 0.09 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.69 | -0.02 | 0.03 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.50 | -0.15 | 0.14 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 4.00 | 0.20 | 0.90 | 0.55 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.06 | -0.38 | 0.23 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 0.90 | 1.55 | 1.23 | 1.22 | -0.07 | -5.43% | 0.25 | 1 | 82 | 1.06 | -0.59 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 6.00 | 1.65 | 2.35 | 2.00 | 2.02 | % | 0.33 | 1 | 0 | 1.74 | -0.75 | 0.19 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 7.00 | 2.40 | 3.40 | 2.90 | % | 0.41 | 0 | 0 | 2.12 | -0.85 | 0.14 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 8.00 | 3.30 | 4.40 | 3.85 | % | 0.48 | 0 | 0 | 2.36 | -0.92 | 0.09 | 0.00 | 10/30/2025 3:59:56 PM EST |