Options Chain for ABSCI CORPORATION COM (ABSI) - $10.35 as of 9/25/2026 12:00:47 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 | 7.00 | 11.00 | 9.00 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 2.00 | 6.00 | 10.00 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 3.00 | 5.00 | 9.00 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 4.00 | 4.00 | 7.60 | 5.80 | % | 1.45 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 5.00 | 3.00 | 7.00 | 5.00 | 4.10 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:58:53 AM EST |
| 6.00 | 3.50 | 5.00 | 4.25 | 3.90 | 0.00 | 0.00% | 0.71 | 0 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 10:58:53 AM EST |
| 7.00 | 2.50 | 3.70 | 3.10 | 2.75 | 0.00 | 0.00% | 0.44 | 0 | 105 | 2.38 | 0.98 | 0.05 | 0.00 | 9/23/2026 | 9/25/2026 10:58:53 AM EST |
| 8.00 | 1.80 | 2.75 | 2.28 | 1.98 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.89 | 0.88 | 0.11 | -0.01 | 9/24/2026 | 9/25/2026 10:58:53 AM EST |
| 9.00 | 1.10 | 1.95 | 1.53 | 1.75 | +0.15 | +9.38% | 0.17 | 3 | 1,145 | 1.08 | 0.71 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.25 | -26.32% | 0.08 | 54 | 1,520 | 0.91 | 0.52 | 0.19 | -0.02 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.17 | -27.42% | 0.04 | 221 | 1,089 | 0.83 | 0.35 | 0.18 | -0.02 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.09 | -26.48% | 0.02 | 24 | 2,087 | 0.82 | 0.20 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.52 | 0.11 | 0.09 | -0.01 | 9/23/2026 | 9/25/2026 10:58:53 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 517 | 1.38 | 0.06 | 0.06 | -0.01 | 9/22/2026 | 9/25/2026 10:58:53 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.03 | 0.03 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.32 | 0.01 | 0.02 | 0.00 | 8/25/2026 | 9/25/2026 10:58:53 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 10:58:53 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 26 | 2.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:58:53 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.36 | -0.02 | 0.05 | 0.00 | 9/22/2026 | 9/25/2026 10:58:53 AM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.84 | -0.12 | 0.11 | -0.01 | 9/24/2026 | 9/25/2026 10:58:53 AM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.04 | 16 | 616 | 0.88 | -0.29 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.87 | +0.12 | +16.00% | 0.09 | 1 | 791 | 0.89 | -0.48 | 0.19 | -0.02 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 11.00 | 1.20 | 1.80 | 1.50 | 1.50 | +0.10 | +7.15% | 0.14 | 400 | 500 | 0.95 | -0.65 | 0.18 | -0.02 | 9/25/2026 | 9/25/2026 10:58:53 AM EST |
| 12.00 | 1.80 | 2.75 | 2.28 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.42 | -0.80 | 0.14 | -0.01 | 9/23/2026 | 9/25/2026 10:58:53 AM EST |
| 13.00 | 2.20 | 3.60 | 2.90 | % | 0.22 | 0 | 0 | 1.49 | -0.89 | 0.09 | -0.01 | 9/25/2026 10:58:53 AM EST | |||
| 14.00 | 3.10 | 4.70 | 3.90 | % | 0.28 | 0 | 0 | 1.82 | -0.94 | 0.06 | -0.01 | 9/25/2026 10:58:53 AM EST | |||
| 15.00 | 4.00 | 5.60 | 4.80 | % | 0.32 | 0 | 0 | 1.87 | -0.97 | 0.03 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 16.00 | 5.00 | 6.60 | 5.80 | % | 0.36 | 0 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 17.00 | 5.80 | 7.50 | 6.65 | % | 0.39 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 18.00 | 6.80 | 8.50 | 7.65 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 19.00 | 7.80 | 9.50 | 8.65 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 20.00 | 8.80 | 10.50 | 9.65 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 21.00 | 9.80 | 11.60 | 10.70 | % | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST | |||
| 22.00 | 10.40 | 12.80 | 11.60 | % | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:58:53 AM EST |