Options Chain for ABSCI CORPORATION COM (ABSI) - $2.70 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.40 | 2.01 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.98 | 0.04 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 2.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 133 | 1.16 | 0.77 | 0.25 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | -0.12 | -32.44% | 113 | 1,275 | 1.13 | 0.44 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 4.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 26 | 2,422 | 1.47 | 0.24 | 0.26 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 51 | 2,272 | 1.52 | 0.17 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 7,155 | 1.67 | 0.12 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 883 | 1.71 | 0.08 | 0.10 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 592 | 2.17 | 0.04 | 0.06 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 152 | 2.32 | 0.02 | 0.04 | 0.00 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 71 | 3.88 | 0.00 | 0.01 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.54 | -0.02 | 0.04 | 0.00 | 11/15/2024 | 3/31/2025 3:59:55 PM EST |
| 2.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 223 | 1.04 | -0.23 | 0.25 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | +0.08 | +12.91% | 72 | 620 | 1.15 | -0.56 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 4.00 | 1.50 | 1.65 | 1.60 | +0.15 | +10.35% | 1 | 1,102 | 1.28 | -0.76 | 0.26 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 5.00 | 2.45 | 2.65 | 2.09 | 0.00 | 0.00% | 0 | 210 | 2.03 | -0.83 | 0.18 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 6.00 | 3.00 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 3 | 3.43 | -0.88 | 0.14 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 7.00 | 4.40 | 4.60 | 3.14 | 0.00 | 0.00% | 0 | 180 | 2.41 | -0.92 | 0.10 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 8.00 | 5.40 | 5.60 | 3.01 | 0.00 | 0.00% | 0 | 1 | 2.62 | -0.96 | 0.06 | 0.00 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 9.00 | 6.20 | 6.60 | % | 0 | 0 | 2.80 | -0.98 | 0.04 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 10.00 | 7.40 | 7.70 | % | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 11.00 | 7.60 | 8.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |