Options Chain for ABSCI CORPORATION COM (ABSI) - $4.97 as of 5/1/2026 7:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 4.90 | 3.80 | 3.88 | 0.00 | 0.00% | 3.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 2.00 | 0.50 | 3.90 | 2.20 | 2.62 | 0.00 | 0.00% | 1.10 | 0 | 2 | 5.25 | 1.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 3.00 | 1.65 | 2.35 | 2.00 | 1.14 | 0.00 | 0.00% | 0.67 | 0 | 2,323 | 2.09 | 0.94 | 0.07 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 4.00 | 1.10 | 1.30 | 1.20 | 1.19 | -0.14 | -10.53% | 0.30 | 8 | 1,959 | 0.97 | 0.78 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.13 | 42 | 1,377 | 0.92 | 0.56 | 0.23 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 6.00 | 0.30 | 0.65 | 0.48 | 0.33 | -0.12 | -26.67% | 0.08 | 4 | 522 | 1.16 | 0.35 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.15 | +75.00% | 0.02 | 1 | 310 | 1.20 | 0.21 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.12 | 0.11 | 0.00 | 5/1/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.12 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 17 | 2.84 | -0.06 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.12 | +80.00% | 0.07 | 37 | 213 | 0.99 | -0.22 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 0.35 | 1.10 | 0.73 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.98 | -0.44 | 0.23 | -0.01 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 6.00 | 0.85 | 2.25 | 1.55 | % | 0.26 | 0 | 0 | 2.17 | -0.65 | 0.21 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 7.00 | 1.70 | 3.00 | 2.35 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.14 | -0.79 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 8.00 | 2.40 | 4.20 | 3.30 | % | 0.41 | 0 | 0 | 2.68 | -0.88 | 0.11 | 0.00 | 5/1/2026 3:59:53 PM EST |