Options Chain for ABSCI CORPORATION COM (ABSI) - $7.41 as of 6/22/2026 12:51:43 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 | 6.70 | 8.00 | 7.35 | 7.30 | +1.20 | +19.68% | 7.35 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 2.00 | 4.00 | 7.70 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 3.00 | 4.30 | 6.90 | 5.60 | 5.11 | +1.30 | +34.13% | 1.87 | 282 | 2,098 | 7.73 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 4.00 | 4.10 | 4.80 | 4.45 | 4.45 | +1.65 | +58.93% | 1.11 | 1,700 | 1,967 | 3.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | 3.47 | +1.77 | +104.12% | 0.67 | 1,910 | 1,980 | 1.78 | 0.97 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 6.00 | 2.25 | 2.90 | 2.58 | 2.71 | +0.95 | +53.98% | 0.43 | 1,887 | 2,171 | 1.86 | 0.91 | 0.07 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 7.00 | 1.75 | 1.95 | 1.85 | 1.85 | +0.50 | +37.04% | 0.26 | 855 | 915 | 1.15 | 0.79 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.00 | 1.10 | 1.45 | 1.28 | 1.26 | +0.56 | +80.00% | 0.16 | 487 | 814 | 1.18 | 0.64 | 0.15 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.37 | +69.82% | 0.10 | 823 | 310 | 1.25 | 0.49 | 0.15 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.60 | +0.25 | +71.43% | 0.05 | 374 | 365 | 1.26 | 0.36 | 0.14 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.38 | % | 0.03 | 217 | 0 | 1.20 | 0.27 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.25 | % | 0.02 | 70 | 0 | 1.12 | 0.20 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.25 | % | 0.02 | 2 | 0 | 1.39 | 0.14 | 0.08 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 332 | 2.30 | -0.03 | 0.03 | -0.01 | 6/15/2026 | 6/22/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.21 | -52.50% | 0.03 | 2 | 93 | 1.62 | -0.09 | 0.07 | -0.01 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.44 | -0.36 | -45.00% | 0.05 | 217 | 92 | 1.63 | -0.21 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 8.00 | 0.30 | 1.25 | 0.78 | 1.05 | -0.25 | -19.24% | 0.10 | 403 | 43 | 1.18 | -0.36 | 0.15 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST |
| 9.00 | 0.80 | 1.70 | 1.25 | 1.40 | % | 0.14 | 5 | 0 | 1.07 | -0.51 | 0.15 | -0.02 | 6/22/2026 | 6/22/2026 3:59:57 PM EST | |
| 10.00 | 1.60 | 3.40 | 2.50 | % | 0.25 | 0 | 0 | 2.73 | -0.64 | 0.14 | -0.02 | 6/22/2026 3:59:57 PM EST | |||
| 11.00 | 2.30 | 4.30 | 3.30 | % | 0.30 | 0 | 0 | 2.92 | -0.73 | 0.12 | -0.02 | 6/22/2026 3:59:57 PM EST | |||
| 12.00 | 3.30 | 5.30 | 4.30 | % | 0.36 | 0 | 0 | 3.17 | -0.80 | 0.10 | -0.02 | 6/22/2026 3:59:57 PM EST | |||
| 13.00 | 3.20 | 6.50 | 4.85 | % | 0.37 | 0 | 0 | 3.62 | -0.86 | 0.08 | -0.01 | 6/22/2026 3:59:57 PM EST |