Options Chain for ABSCI CORPORATION COM (ABSI) - $2.98 as of 2/2/2026 7:01:34 AM 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 | 1.55 | 2.30 | 1.93 | 2.07 | 0.00 | 0.00% | 1.93 | 0 | 299 | 7.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 2.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.50 | 0 | 1,280 | 2.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 3.00 | 0.20 | 0.25 | 0.23 | 0.17 | -0.03 | -15.00% | 0.08 | 12 | 2,811 | 0.78 | 0.43 | 0.88 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 35 | 8,711 | 1.20 | 0.04 | 0.17 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 51 | 6,999 | 1.72 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,015 | 2.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 2.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 40 | 5.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:58:53 AM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/2/2026 9:58:53 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 3.00 | 0.15 | 0.35 | 0.25 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 1,178 | 0.67 | -0.57 | 0.88 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 4.00 | 0.90 | 1.40 | 1.15 | 1.19 | 0.00 | 0.00% | 0.29 | 0 | 186 | 2.36 | -0.96 | 0.17 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 5.00 | 0.00 | 2.45 | 1.23 | 1.34 | 0.00 | 0.00% | 0.25 | 0 | 105 | 0.00 | -1.00 | 0.01 | 0.00 | 1/6/2026 | 2/2/2026 9:58:53 AM EST |
| 6.00 | 0.80 | 3.70 | 2.25 | 2.33 | 0.00 | 0.00% | 0.38 | 0 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 1.85 | 6.50 | 4.18 | 3.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 2.60 | 7.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:53 AM EST |