Options Chain for ABOVE FOOD INGREDIENTS INC COM (ABVE) - $1.79 as of 1/7/2026 1:31:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.45 | 2.00 | 1.73 | % | 3.46 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 1.00 | 1.10 | 1.50 | 1.30 | % | 1.30 | 0 | 0 | 3.66 | 0.93 | 0.11 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 1.50 | 0.85 | 1.15 | 1.00 | 0.95 | % | 0.67 | 4 | 0 | 1.67 | 0.81 | 0.16 | 0.00 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 2.00 | 0.45 | 0.90 | 0.68 | % | 0.34 | 0 | 0 | 1.82 | 0.69 | 0.20 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 2.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.34 | +109.68% | 0.25 | 115 | 1,198 | 2.46 | 0.59 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.19 | +135.72% | 0.06 | 106 | 2,148 | 2.61 | 0.31 | 0.17 | -0.01 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.11 | -40.75% | 0.03 | 40 | 128 | 2.83 | 0.19 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.02 | +16.67% | 0.01 | 293 | 84 | 2.82 | 0.13 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 3.83 | -0.07 | 0.11 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 1.50 | 0.05 | 0.50 | 0.28 | % | 0.19 | 0 | 0 | 2.25 | -0.19 | 0.16 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 2.00 | 0.30 | 0.75 | 0.53 | % | 0.27 | 0 | 0 | 2.27 | -0.31 | 0.20 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 2.50 | 0.80 | 0.90 | 0.85 | 0.90 | -0.36 | -28.58% | 0.34 | 52 | 174 | 2.34 | -0.41 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 5.00 | 2.90 | 3.40 | 3.15 | 3.40 | 0.00 | 0.00% | 0.63 | 0 | 16 | 2.95 | -0.69 | 0.17 | -0.01 | 1/2/2026 | 1/7/2026 12:58:51 PM EST |
| 7.50 | 5.20 | 5.70 | 5.45 | % | 0.73 | 0 | 0 | 3.69 | -0.81 | 0.12 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 10.00 | 7.50 | 8.50 | 8.00 | % | 0.80 | 0 | 0 | 5.78 | -0.87 | 0.09 | 0.00 | 1/7/2026 12:58:51 PM EST |