Options Chain for ABSCI CORPORATION COM (ABSI) - $4.34 as of 10/24/2025 7:00:51 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 | 2.80 | 4.00 | 3.40 | 3.71 | 0.00 | 0.00% | 3.40 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:54 PM EST |
| 2.00 | 2.00 | 2.50 | 2.25 | 2.30 | -0.30 | -11.54% | 1.12 | 6 | 282 | 3.77 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 3.00 | 1.05 | 1.40 | 1.23 | 1.39 | 0.00 | 0.00% | 0.41 | 0 | 3,744 | 1.16 | 0.90 | 0.12 | 0.00 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 4.00 | 0.55 | 0.90 | 0.73 | 0.68 | -0.12 | -15.00% | 0.18 | 160 | 9,610 | 1.26 | 0.65 | 0.27 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.01 | -2.78% | 0.06 | 528 | 4,750 | 1.16 | 0.38 | 0.27 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.03 | 3 | 2,427 | 1.37 | 0.20 | 0.20 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 882 | 1.69 | 0.09 | 0.12 | 0.00 | 10/21/2025 | 10/24/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.01 | 1 | 0 | 1.95 | 0.04 | 0.07 | 0.00 | 10/24/2025 | 10/24/2025 3:59:54 PM 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/24/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2,570 | 2.31 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.03 | 11 | 2,260 | 1.14 | -0.10 | 0.12 | 0.00 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.02 | -5.00% | 0.09 | 37 | 828 | 1.05 | -0.35 | 0.27 | -0.01 | 10/24/2025 | 10/24/2025 3:59:54 PM EST |
| 5.00 | 0.70 | 1.35 | 1.03 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 56 | 1.11 | -0.62 | 0.27 | -0.01 | 10/21/2025 | 10/24/2025 3:59:54 PM EST |
| 6.00 | 1.25 | 2.30 | 1.78 | 1.85 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.36 | -0.80 | 0.20 | -0.01 | 10/17/2025 | 10/24/2025 3:59:54 PM EST |
| 7.00 | 2.25 | 5.00 | 3.63 | 3.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.53 | -0.91 | 0.12 | 0.00 | 10/14/2025 | 10/24/2025 3:59:54 PM EST |
| 8.00 | 3.10 | 4.20 | 3.65 | % | 0.46 | 0 | 0 | 2.83 | -0.96 | 0.07 | 0.00 | 10/24/2025 3:59:54 PM EST |