Options Chain for ABSCI CORPORATION COM (ABSI) - $4.96 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.70 | 5.50 | % | 0 | 0 | 0.00 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.00 | 2.00 | 2.35 | 2.65 | % | 3 | 0 | 1.29 | 0.87 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 4.00 | 1.25 | 1.70 | 1.45 | % | 4 | 0 | 1.31 | 0.75 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 5.00 | 0.75 | 1.20 | 1.00 | % | 7 | 0 | 1.35 | 0.62 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 6.00 | 0.65 | 0.90 | 0.71 | -0.16 | -18.40% | 13 | 8 | 1.48 | 0.51 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 7.00 | 0.35 | 0.60 | 0.50 | % | 2 | 0 | 1.66 | 0.41 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 8.00 | 0.00 | 0.55 | 0.40 | % | 1 | 0 | 1.69 | 0.34 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.27 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 1.96 | 0.22 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 3.06 | 0.18 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 3.71 | 0.14 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.40 | % | 0 | 0 | 4.27 | -0.13 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.25 | 0.10 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 2.34 | -0.38 | 0.12 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 1.73 | -0.49 | 0.13 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.75 | % | 0 | 0 | 1.71 | -0.59 | 0.12 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 3.10 | 3.60 | % | 0 | 0 | 2.02 | -0.66 | 0.12 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 4.00 | 4.50 | % | 0 | 0 | 1.80 | -0.73 | 0.11 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 5.00 | 5.50 | % | 0 | 0 | 2.11 | -0.78 | 0.09 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 11.00 | 5.90 | 6.50 | % | 0 | 0 | 2.25 | -0.82 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 12.00 | 6.80 | 9.40 | % | 0 | 0 | 4.82 | -0.86 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST |