Options Chain for ABSCI CORPORATION COM (ABSI) - $7.52 as of 6/24/2026 6:52:19 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 | 8.50 | 10.50 | 9.50 | 9.10 | +1.80 | +24.66% | 9.50 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 2.00 | 6.50 | 10.00 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 3.00 | 6.90 | 8.30 | 7.60 | 6.90 | +1.79 | +35.03% | 2.53 | 5 | 2,098 | 7.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 4.00 | 4.50 | 7.30 | 5.90 | 5.40 | +0.95 | +21.35% | 1.48 | 2 | 1,517 | 5.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 5.00 | 3.70 | 6.30 | 5.00 | 5.05 | +1.58 | +45.54% | 1.00 | 3 | 1,365 | 4.79 | 1.00 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 6.00 | 3.70 | 4.50 | 4.10 | 4.20 | +1.96 | +87.50% | 0.68 | 62 | 2,165 | 2.48 | 0.94 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 7.00 | 2.70 | 4.00 | 3.35 | 3.80 | +2.35 | +162.07% | 0.48 | 132 | 223 | 2.71 | 0.88 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 8.00 | 2.25 | 2.90 | 2.58 | 2.45 | +1.66 | +210.13% | 0.32 | 152 | 682 | 1.54 | 0.79 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 9.00 | 1.50 | 2.00 | 1.75 | 1.87 | +1.32 | +240.00% | 0.19 | 134 | 1,010 | 1.30 | 0.68 | 0.11 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 10.00 | 1.00 | 1.40 | 1.20 | 1.40 | +0.94 | +204.35% | 0.12 | 420 | 455 | 1.24 | 0.55 | 0.13 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 11.00 | 0.60 | 1.10 | 0.85 | 0.98 | +0.70 | +250.00% | 0.08 | 364 | 192 | 1.26 | 0.43 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 12.00 | 0.30 | 0.80 | 0.55 | 0.72 | +0.47 | +188.00% | 0.05 | 386 | 69 | 1.22 | 0.33 | 0.11 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.39 | +0.14 | +56.00% | 0.03 | 184 | 2 | 1.33 | 0.26 | 0.10 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.70 | 0.40 | 0.35 | % | 0.03 | 20 | 0 | 1.40 | 0.20 | 0.08 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.30 | % | 0.02 | 74 | 0 | 1.44 | 0.16 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.05 | 0.09 | 0.05 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.05 | 0.30 | 0.18 | 0.25 | % | 0.01 | 1 | 0 | 1.47 | 0.09 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 131 | 331 | 1.60 | 0.00 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.25 | -83.34% | 0.01 | 49 | 159 | 1.33 | -0.06 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.50 | -66.67% | 0.04 | 628 | 317 | 1.40 | -0.12 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.95 | -70.37% | 0.06 | 70 | 273 | 1.38 | -0.21 | 0.09 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | 0.75 | -1.25 | -62.50% | 0.05 | 358 | 4 | 0.85 | -0.32 | 0.11 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 10.00 | 1.05 | 1.75 | 1.40 | 1.30 | % | 0.14 | 725 | 0 | 1.37 | -0.45 | 0.13 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 11.00 | 1.65 | 2.35 | 2.00 | 1.90 | % | 0.18 | 33 | 0 | 1.33 | -0.57 | 0.12 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 12.00 | 1.40 | 4.00 | 2.70 | % | 0.23 | 0 | 0 | 2.64 | -0.67 | 0.11 | -0.02 | 6/24/2026 4:00:03 PM EST | |||
| 13.00 | 2.05 | 4.90 | 3.48 | % | 0.27 | 0 | 0 | 2.79 | -0.74 | 0.10 | -0.02 | 6/24/2026 4:00:03 PM EST | |||
| 14.00 | 3.00 | 5.90 | 4.45 | % | 0.32 | 0 | 0 | 3.01 | -0.80 | 0.08 | -0.02 | 6/24/2026 4:00:03 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | 4.78 | % | 0.33 | 1 | 0 | 1.65 | -0.84 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 16.00 | 4.60 | 8.00 | 6.30 | % | 0.39 | 0 | 0 | 3.48 | -0.91 | 0.05 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 17.00 | 5.50 | 8.90 | 7.20 | % | 0.42 | 0 | 0 | 3.54 | -0.91 | 0.05 | -0.01 | 6/24/2026 4:00:03 PM EST |