Options Chain for ABSCI CORPORATION COM (ABSI) - $2.84 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.45 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 3.50 | 0.95 | +0.05 | +5.56% | 1 | 143 | 0.00 | 0.92 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.10 | 0.20 | 0.20 | -0.03 | -13.05% | 14 | 630 | 1.07 | 0.37 | 0.56 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 20 | 711 | 1.36 | 0.07 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 189 | 1.84 | 0.01 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 88 | 2.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 152 | 4.88 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | -0.08 | 0.30 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.40 | 0.55 | 0.45 | +0.10 | +28.58% | 14 | 917 | 1.06 | -0.63 | 0.56 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 113 | 3.35 | -0.93 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 2.10 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 33 | 2.89 | -0.99 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 3.10 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 4.20 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 5.20 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 9.00 | 4.70 | 6.60 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 7.40 | % | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 8.10 | 8.40 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 9.00 | 9.80 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |