Options Chain for ABACUS GLOBAL MGMT INC CL A (ABL) - $6.55 as of 12/3/2025 7:50:15 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 | 3.50 | 4.70 | 4.10 | 4.26 | 0.00 | 0.00% | 1.64 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 1.20 | 2.05 | 1.63 | 1.80 | 0.00 | 0.00% | 0.33 | 0 | 44 | 1.67 | 0.99 | 0.03 | 0.00 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.76 | 0.28 | 0.35 | -0.01 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 195 | 2.81 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.64 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:58 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 6.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 486 | 1.09 | -0.01 | 0.03 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 7.50 | 0.70 | 0.95 | 0.83 | 0.98 | +0.08 | +8.89% | 0.11 | 10 | 437 | 0.67 | -0.72 | 0.35 | -0.01 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 2.90 | 4.10 | 3.50 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.19 | -1.00 | 0.01 | 0.00 | 9/22/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 5.30 | 6.50 | 5.90 | % | 0.47 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 7.80 | 9.00 | 8.40 | % | 0.56 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 17.50 | 10.10 | 11.60 | 10.85 | % | 0.62 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |