Options Chain for ABSCI CORPORATION COM (ABSI) - $10.98 as of 6/29/2026 7:00:53 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 | 12.50 | 10.50 | 7.31 | 0.00 | 0.00% | 10.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 2.00 | 7.50 | 9.90 | 8.70 | 9.00 | 0.00 | 0.00% | 4.35 | 0 | 26 | 4.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 3.00 | 6.50 | 9.70 | 8.10 | 7.21 | 0.00 | 0.00% | 2.70 | 0 | 1,891 | 5.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 4.00 | 6.00 | 8.40 | 7.20 | 7.27 | +1.68 | +30.06% | 1.80 | 1 | 2,161 | 3.70 | 0.98 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 5.00 | 6.10 | 7.00 | 6.55 | 6.30 | +0.16 | +2.61% | 1.31 | 4 | 3,565 | 2.46 | 0.95 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 6.00 | 4.90 | 5.80 | 5.35 | 5.50 | +0.40 | +7.85% | 0.89 | 36 | 3,288 | 1.47 | 0.91 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 7.00 | 4.10 | 5.80 | 4.95 | 4.50 | +0.51 | +12.79% | 0.71 | 5 | 2,597 | 2.43 | 0.86 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 8.00 | 3.60 | 4.90 | 4.25 | 3.80 | +0.20 | +5.56% | 0.53 | 6 | 1,536 | 1.49 | 0.81 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 3.90 | 3.45 | 3.00 | +0.64 | +27.12% | 0.38 | 8 | 310 | 1.36 | 0.75 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 10.00 | 2.40 | 3.20 | 2.80 | 2.70 | -0.05 | -1.82% | 0.28 | 141 | 712 | 1.29 | 0.69 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 11.00 | 2.40 | 2.65 | 2.53 | 2.55 | +0.20 | +8.52% | 0.23 | 121 | 387 | 1.40 | 0.63 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 12.00 | 2.05 | 2.55 | 2.30 | 1.94 | -0.06 | -3.00% | 0.19 | 354 | 692 | 1.50 | 0.57 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 13.00 | 1.55 | 1.95 | 1.75 | 1.75 | +0.50 | +40.00% | 0.13 | 5 | 2 | 1.36 | 0.51 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 14.00 | 1.45 | 1.85 | 1.65 | 1.50 | +0.20 | +15.39% | 0.12 | 3 | 5 | 1.47 | 0.45 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 15.00 | 0.95 | 1.65 | 1.30 | 1.09 | +0.14 | +14.74% | 0.09 | 41 | 165 | 1.40 | 0.39 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 16.00 | 0.40 | 1.55 | 0.98 | 1.08 | -0.04 | -3.58% | 0.06 | 1 | 1 | 1.29 | 0.34 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 17.00 | 0.30 | 1.35 | 0.83 | 0.78 | +0.08 | +11.43% | 0.05 | 1 | 7 | 1.29 | 0.29 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 18.00 | 0.35 | 1.05 | 0.70 | 0.80 | +0.10 | +14.29% | 0.04 | 16 | 1 | 1.31 | 0.25 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 19.00 | 0.05 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 1.23 | 0.20 | 0.05 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.16 | 0.19 | 0.05 | -0.01 | 6/29/2026 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 | 4.50 | 2.25 | % | 2.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 145 | 8.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 267 | 2.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 143 | 2.26 | -0.02 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 429 | 1.51 | -0.05 | 0.02 | -0.01 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 6.00 | 0.10 | 0.75 | 0.43 | 0.16 | -0.39 | -70.91% | 0.07 | 1 | 63 | 1.60 | -0.09 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 7.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 122 | 1.26 | -0.14 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 8.00 | 0.35 | 1.00 | 0.68 | 0.85 | -0.02 | -2.30% | 0.09 | 87 | 10 | 1.30 | -0.19 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 9.00 | 0.75 | 1.40 | 1.08 | 1.08 | -0.17 | -13.60% | 0.12 | 5 | 171 | 1.34 | -0.25 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 10.00 | 0.95 | 1.95 | 1.45 | 1.55 | -0.33 | -17.56% | 0.14 | 2 | 93 | 1.28 | -0.31 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 11.00 | 2.00 | 3.00 | 2.50 | 2.10 | -0.25 | -10.64% | 0.23 | 39 | 2 | 1.61 | -0.37 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 12.00 | 2.60 | 3.10 | 2.85 | 2.45 | -0.55 | -18.34% | 0.24 | 109 | 14 | 1.44 | -0.43 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 13.00 | 3.20 | 5.70 | 4.45 | 3.00 | -2.75 | -47.83% | 0.34 | 70 | 1 | 1.40 | -0.49 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 14.00 | 3.90 | 5.00 | 4.45 | % | 0.32 | 0 | 0 | 1.56 | -0.55 | 0.06 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 15.00 | 3.40 | 6.20 | 4.80 | % | 0.32 | 0 | 0 | 2.13 | -0.61 | 0.06 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 16.00 | 4.90 | 6.60 | 5.75 | % | 0.36 | 0 | 0 | 1.36 | -0.66 | 0.06 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 17.00 | 5.70 | 7.60 | 6.65 | % | 0.39 | 0 | 0 | 1.33 | -0.71 | 0.06 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 18.00 | 6.60 | 8.50 | 7.55 | % | 0.42 | 0 | 0 | 2.07 | -0.75 | 0.06 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 19.00 | 7.50 | 9.40 | 8.45 | % | 0.44 | 0 | 0 | 2.10 | -0.80 | 0.05 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 20.00 | 7.50 | 11.00 | 9.25 | % | 0.46 | 0 | 0 | 2.55 | -0.81 | 0.05 | -0.01 | 6/29/2026 4:00:03 PM EST |