Options Chain for ABSCI CORPORATION COM (ABSI) - $2.79 as of 6/20/2025 8:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.80 | 5.00 | 1.40 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 3:59:56 PM EST |
| 2.00 | 0.45 | 1.30 | 0.92 | 0.00 | 0.00% | 4 | 496 | 2.43 | 0.85 | 0.18 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 0.40 | 0.65 | 0.42 | -0.06 | -12.50% | 16 | 1,204 | 1.32 | 0.55 | 0.32 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 43 | 3,122 | 1.15 | 0.31 | 0.28 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 5 | 6,924 | 1.28 | 0.17 | 0.19 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 964 | 1.53 | 0.09 | 0.12 | 0.00 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 1,253 | 1.82 | 0.04 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1,160 | 2.87 | 0.02 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 252 | 2.59 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 37 | 2.24 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 6/20/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 95 | 2.83 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:56 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 | 0 | 5.21 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 1 | 2,805 | 1.15 | -0.15 | 0.18 | 0.00 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 3.00 | 0.40 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 543 | 1.14 | -0.45 | 0.32 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 4.00 | 1.10 | 4.60 | 1.51 | 0.00 | 0.00% | 0 | 205 | 1.04 | -0.69 | 0.28 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 5.00 | 2.00 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 160 | 1.90 | -0.83 | 0.19 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 6.00 | 2.55 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 151 | 2.07 | -0.91 | 0.12 | 0.00 | 2/27/2025 | 6/20/2025 3:59:56 PM EST |
| 7.00 | 3.60 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 97 | 2.32 | -0.96 | 0.07 | 0.00 | 2/27/2025 | 6/20/2025 3:59:56 PM EST |
| 8.00 | 4.70 | 5.50 | % | 0 | 0 | 2.80 | -0.98 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 5.90 | 6.50 | 4.15 | 0.00 | 0.00% | 0 | 1 | 2.99 | -0.99 | 0.02 | 0.00 | 2/18/2025 | 6/20/2025 3:59:56 PM EST |
| 10.00 | 7.10 | 7.50 | % | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 7.90 | 8.50 | % | 0 | 0 | 3.30 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST |