Options Chain for ABACUS GLOBAL MGMT INC CL A (ABL) - $6.33 as of 8/13/2025 8:20:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.20 | 4.40 | 3.80 | 3.10 | 0.00 | 0.00% | 1.52 | 0 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 1.20 | 1.50 | 1.35 | 1.15 | -0.15 | -11.54% | 0.27 | 6 | 914 | 3.95 | 0.96 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 30 | 336 | 3.08 | 0.12 | 0.22 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 240 | 4.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 725 | 0.00 | -0.04 | 0.10 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 1.10 | 1.60 | 1.35 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 88 | 4.31 | -0.88 | 0.22 | -0.04 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 3.50 | 5.80 | 4.65 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.50 | 6.00 | 8.30 | 7.15 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 15.00 | 8.50 | 10.80 | 9.65 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.50 | 11.00 | 13.30 | 12.15 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |