Options Chain for ABSCI CORPORATION COM (ABSI) - $2.73 as of 11/20/2024 7:40:51 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 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 3.60 | 0.70 | -0.15 | -17.65% | 1 | 2 | 0.00 | 0.90 | 0.40 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 261 | 0.88 | 0.31 | 0.55 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.15 | 0.15 | -0.01 | -6.25% | 15 | 403 | 1.45 | 0.04 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 744 | 1.88 | 0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 2.90 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.01 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 2.90 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 5.21 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 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 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.10 | 0.40 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 3.00 | 0.30 | 0.80 | 2.75 | +2.30 | +511.12% | 1 | 8 | 1.80 | -0.69 | 0.55 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 1.05 | 2.30 | 0.92 | 0.00 | 0.00% | 0 | 10 | 4.64 | -0.96 | 0.14 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | -0.99 | 0.05 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 1.60 | 4.20 | % | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.00 | 2.25 | 5.70 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 5.00 | 6.20 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |