Options Chain for ABSCI CORPORATION COM (ABSI) - $2.66 as of 5/27/2025 3:50:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.45 | 2.16 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 2.00 | 0.70 | 1.00 | 0.78 | +0.08 | +11.43% | 24 | 154 | 3.86 | 0.92 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 3.00 | 0.15 | 0.20 | 0.17 | -0.01 | -5.56% | 49 | 1,539 | 0.97 | 0.41 | 0.58 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 20 | 2,224 | 1.17 | 0.08 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.62 | 0.01 | 0.04 | 0.00 | 5/15/2025 | 5/27/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 50 | 1.95 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 7.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 40 | 1.16 | -0.08 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 3.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 16 | 1,000 | 1.05 | -0.59 | 0.58 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 4.00 | 1.15 | 1.50 | 1.26 | 0.00 | 0.00% | 0 | 96 | 2.52 | -0.92 | 0.23 | 0.00 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 3 | 3.12 | -0.99 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 6.00 | 3.10 | 5.00 | % | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 5/27/2025 3:59:54 PM EST |