Options Chain for ABACUS GLOBAL MGMT INC CL A (ABL) - $8.27 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 6.20 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 2.10 | 3.70 | 2.56 | 0.00 | 0.00% | 0 | 8 | 3.09 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 28 | 2.72 | 0.73 | 0.21 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.22 | 0.19 | 0.17 | -0.02 | 3/27/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 3.22 | 0.02 | 0.03 | 0.00 | 12/10/2024 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 113 | 1.85 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 258 | 1.44 | -0.27 | 0.21 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 1.45 | 2.40 | 2.51 | 0.00 | 0.00% | 0 | 1 | 3.79 | -0.81 | 0.17 | -0.02 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 3.90 | 4.70 | % | 0 | 0 | 2.48 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 6.50 | 8.50 | 6.75 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 9.00 | 9.70 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 11.50 | 12.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |