Options Chain for ABSCI CORPORATION COM (ABSI) - $2.84 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.60 | 2.80 | 2.01 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.99 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 2 | 131 | 3.81 | 0.83 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.35 | 0.40 | 0.37 | -0.08 | -17.78% | 38 | 1,291 | 1.19 | 0.51 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.15 | 0.20 | 0.15 | -0.08 | -34.79% | 16 | 2,437 | 1.26 | 0.28 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 20 | 2,282 | 1.34 | 0.15 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7,155 | 1.59 | 0.08 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 883 | 2.02 | 0.04 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 592 | 1.99 | 0.02 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 152 | 2.35 | 0.01 | 0.02 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.80 | 0.16 | 0.00 | 0.00% | 0 | 71 | 4.33 | 0.00 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 5.44 | -0.01 | 0.02 | 0.00 | 11/15/2024 | 3/28/2025 3:59:59 PM EST |
| 2.00 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 2 | 223 | 1.24 | -0.17 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.60 | 0.65 | 0.62 | +0.12 | +24.00% | 26 | 594 | 1.18 | -0.49 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 1.40 | 1.50 | 1.45 | +0.20 | +16.00% | 6 | 1,106 | 1.33 | -0.72 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 2.20 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 210 | 2.02 | -0.85 | 0.18 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 3.10 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 3 | 8.64 | -0.92 | 0.12 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 4.10 | 4.40 | 3.14 | 0.00 | 0.00% | 0 | 180 | 2.72 | -0.96 | 0.06 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 5.10 | 5.40 | 3.01 | 0.00 | 0.00% | 0 | 1 | 3.47 | -0.98 | 0.04 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 6.20 | 6.50 | % | 0 | 0 | 3.10 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 7.60 | % | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 8.00 | 8.60 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |