Options Chain for ABSCI CORPORATION COM (ABSI) - $6.55 as of 6/2/2026 8:50:45 AM 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 | 3.00 | 7.50 | 5.25 | 5.47 | 0.00 | 0.00% | 5.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 3.00 | 2.80 | 4.00 | 3.40 | 4.17 | 0.00 | 0.00% | 1.13 | 0 | 1 | 3.26 | 0.98 | 0.02 | 0.00 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 4.00 | 2.05 | 2.95 | 2.50 | 1.25 | 0.00 | 0.00% | 0.62 | 0 | 500 | 2.20 | 0.90 | 0.06 | -0.01 | 5/22/2026 | 6/2/2026 11:58:50 AM EST |
| 5.00 | 0.40 | 2.15 | 1.28 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.78 | 0.79 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 6.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 254 | 1.12 | 0.64 | 0.14 | -0.01 | 6/1/2026 | 6/2/2026 11:58:50 AM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.15 | -15.79% | 0.11 | 47 | 307 | 1.23 | 0.50 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 8.00 | 0.30 | 1.00 | 0.65 | 0.50 | -0.10 | -16.67% | 0.08 | 11 | 194 | 1.30 | 0.38 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 11:58:50 AM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 1.80 | 0.28 | 0.12 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | 0.21 | 0.11 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.15 | 0.09 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.11 | 0.07 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.08 | 0.05 | 0.00 | 6/2/2026 11:58:50 AM 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | -0.02 | 0.02 | 0.00 | 6/2/2026 11:58:50 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.44 | -0.10 | 0.06 | -0.01 | 5/28/2026 | 6/2/2026 11:58:50 AM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 369 | 1.57 | -0.21 | 0.11 | -0.01 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 6.00 | 0.45 | 1.20 | 0.83 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.18 | -0.36 | 0.14 | -0.01 | 5/29/2026 | 6/2/2026 11:58:50 AM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | % | 0.21 | 0 | 0 | 1.24 | -0.50 | 0.15 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 8.00 | 1.85 | 2.60 | 2.23 | % | 0.28 | 0 | 0 | 1.25 | -0.62 | 0.14 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | % | 0.33 | 0 | 0 | 1.98 | -0.72 | 0.12 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 2.08 | -0.79 | 0.11 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 2.27 | -0.85 | 0.09 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 12.00 | 5.10 | 6.60 | 5.85 | % | 0.49 | 0 | 0 | 2.55 | -0.89 | 0.07 | -0.01 | 6/2/2026 11:58:50 AM EST | |||
| 13.00 | 6.10 | 7.50 | 6.80 | % | 0.52 | 0 | 0 | 2.58 | -0.92 | 0.05 | 0.00 | 6/2/2026 11:58:50 AM EST |