Options Chain for ABSCI CORPORATION COM (ABSI) - $8.30 as of 8/7/2026 3:50:48 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 | 6.80 | 8.70 | 7.75 | 6.00 | 0.00 | 0.00% | 7.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 5.80 | 7.50 | 6.65 | 5.12 | 0.00 | 0.00% | 3.33 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 5.20 | 6.40 | 5.80 | 5.63 | +1.27 | +29.13% | 1.93 | 780 | 2,122 | 6.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 4.30 | 5.60 | 4.95 | 4.57 | +0.02 | +0.44% | 1.24 | 1,688 | 2,123 | 6.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 3.00 | 4.10 | 3.55 | 3.40 | 0.00 | 0.00% | 0.71 | 0 | 3,533 | 3.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 2.40 | 3.60 | 3.00 | 2.60 | +0.85 | +48.58% | 0.50 | 1 | 1,917 | 3.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 1.25 | 2.75 | 2.00 | 1.85 | +0.15 | +8.83% | 0.29 | 1 | 2,117 | 3.12 | 0.91 | 0.19 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 0.90 | 2.40 | 1.65 | 1.21 | +0.21 | +21.00% | 0.21 | 27 | 2,244 | 1.69 | 0.69 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 0.60 | 0.90 | 0.75 | 0.72 | +0.18 | +33.34% | 0.08 | 24 | 846 | 1.41 | 0.46 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.38 | +0.06 | +18.75% | 0.03 | 204 | 1,385 | 1.21 | 0.28 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 30 | 807 | 1.24 | 0.16 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 1.45 | 0.09 | 0.08 | -0.01 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 18 | 167 | 1.41 | 0.05 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 195 | 2.76 | 0.02 | 0.03 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 366 | 1.63 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 4.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 3.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.02 | 2 | 173 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.41 | +0.11 | +36.67% | 0.02 | 11 | 526 | 0.82 | -0.09 | 0.19 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.70 | +0.03 | +4.48% | 0.05 | 10 | 740 | 0.95 | -0.31 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 9.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.58 | -40.56% | 0.08 | 210 | 865 | 5.74 | -0.54 | 0.21 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 1.10 | 2.15 | 1.63 | 1.88 | -0.42 | -18.27% | 0.16 | 200 | 350 | 1.68 | -0.72 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 1.80 | 3.20 | 2.50 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 57 | 2.13 | -0.84 | 0.12 | -0.01 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 2.80 | 4.10 | 3.45 | 3.70 | -1.04 | -21.95% | 0.29 | 30 | 491 | 2.26 | -0.91 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 3.90 | 5.10 | 4.50 | 4.68 | 0.00 | 0.00% | 0.35 | 0 | 64 | 2.52 | -0.95 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 4.70 | 6.10 | 5.40 | % | 0.39 | 0 | 0 | 2.75 | -0.98 | 0.03 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 16.00 | 6.70 | 8.20 | 7.45 | % | 0.47 | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 17.00 | 7.50 | 9.20 | 8.35 | % | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 18.00 | 8.50 | 10.20 | 9.35 | % | 0.52 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 19.00 | 9.50 | 11.20 | 10.35 | % | 0.54 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 20.00 | 10.20 | 12.60 | 11.40 | % | 0.57 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST |