Options Chain for ABSCI CORPORATION COM (ABSI) - $3.90 as of 1/7/2026 11:41:13 AM 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 | 1.30 | 5.40 | 3.35 | 2.30 | 0.00 | 0.00% | 3.35 | 0 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 12:59:01 PM EST |
| 2.00 | 1.85 | 2.25 | 2.05 | 2.00 | +0.40 | +25.00% | 1.02 | 3 | 1,330 | 2.37 | 0.99 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 3.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.13 | +14.95% | 0.36 | 56 | 2,665 | 1.02 | 0.87 | 0.18 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.10 | 31 | 6,697 | 0.76 | 0.56 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.03 | +25.00% | 0.04 | 110 | 6,251 | 0.85 | 0.28 | 0.28 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,018 | 1.04 | 0.12 | 0.16 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 1,205 | 1.13 | 0.04 | 0.08 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.47 | 0.01 | 0.03 | 0.00 | 10/30/2025 | 1/7/2026 12:59:01 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/7/2026 12:59:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 21 | 1,407 | 1.43 | -0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.04 | 2 | 872 | 0.97 | -0.13 | 0.18 | 0.00 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.51 | -0.07 | -12.07% | 0.12 | 20 | 137 | 1.85 | -0.44 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 12:59:01 PM EST |
| 5.00 | 0.95 | 1.65 | 1.30 | 1.34 | 0.00 | 0.00% | 0.26 | 0 | 116 | 1.78 | -0.72 | 0.28 | 0.00 | 1/6/2026 | 1/7/2026 12:59:01 PM EST |
| 6.00 | 0.80 | 2.55 | 1.68 | 2.33 | 0.00 | 0.00% | 0.28 | 0 | 60 | 1.99 | -0.88 | 0.16 | 0.00 | 1/5/2026 | 1/7/2026 12:59:01 PM EST |
| 7.00 | 1.40 | 5.50 | 3.45 | 3.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.15 | -0.96 | 0.08 | 0.00 | 11/4/2025 | 1/7/2026 12:59:01 PM EST |
| 8.00 | 1.90 | 6.50 | 4.20 | 4.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.37 | -0.99 | 0.03 | 0.00 | 11/4/2025 | 1/7/2026 12:59:01 PM EST |