Options Chain for ABSCI CORPORATION COM (ABSI) - $10.80 as of 11/10/2026 11:00:42 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 | 7.50 | 11.50 | 9.50 | 9.47 | 0.00 | 0.00% | 9.50 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 10:58:57 AM EST |
| 2.00 | 6.50 | 10.50 | 8.50 | 8.38 | 0.00 | 0.00% | 4.25 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 10:58:57 AM EST |
| 3.00 | 5.50 | 9.50 | 7.50 | 7.05 | 0.00 | 0.00% | 2.50 | 0 | 536 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 10:58:57 AM EST |
| 4.00 | 4.50 | 8.50 | 6.50 | 6.30 | 0.00 | 0.00% | 1.62 | 0 | 309 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 5.00 | 4.80 | 5.90 | 5.35 | 5.20 | -0.80 | -13.34% | 1.07 | 1 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 6.00 | 2.50 | 6.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0.75 | 0 | 2,738 | 9.06 | 0.99 | 0.01 | -0.01 | 11/3/2026 | 11/10/2026 10:58:57 AM EST |
| 7.00 | 1.50 | 4.40 | 2.95 | 3.65 | 0.00 | 0.00% | 0.42 | 0 | 2,326 | 4.38 | 0.96 | 0.03 | -0.02 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 8.00 | 0.50 | 4.90 | 2.70 | 2.30 | 0.00 | 0.00% | 0.34 | 0 | 2,415 | 6.16 | 0.89 | 0.08 | -0.03 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 9.00 | 0.40 | 2.70 | 1.55 | 2.16 | 0.00 | 0.00% | 0.17 | 0 | 2,283 | 3.85 | 0.77 | 0.12 | -0.05 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 10.00 | 0.80 | 1.50 | 1.15 | 1.10 | -0.55 | -33.34% | 0.11 | 3 | 1,338 | 1.48 | 0.62 | 0.15 | -0.06 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 11.00 | 0.50 | 0.85 | 0.68 | 0.50 | -0.25 | -33.34% | 0.06 | 3 | 2,787 | 1.35 | 0.46 | 0.16 | -0.06 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 12.00 | 0.20 | 1.15 | 0.68 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 1,407 | 1.77 | 0.33 | 0.15 | -0.05 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 13.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.18 | -41.86% | 0.03 | 5 | 1,311 | 1.49 | 0.22 | 0.12 | -0.04 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 871 | 2.15 | 0.14 | 0.09 | -0.03 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 667 | 1.65 | 0.09 | 0.06 | -0.02 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 16.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 39 | 6.62 | 0.05 | 0.04 | -0.01 | 10/29/2026 | 11/10/2026 10:58:57 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.05 | 0.03 | 0.03 | -0.01 | 7/17/2026 | 11/10/2026 10:58:57 AM EST |
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 5.40 | 0.02 | 0.02 | -0.01 | 11/10/2026 10:58:57 AM EST | |||
| 19.00 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 6.70 | 0.01 | 0.01 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5.80 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 11/10/2026 10:58:57 AM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 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 | 11/10/2026 10:58:57 AM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 3.00 | 0.00 | 2.75 | 1.38 | 0.14 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/10/2026 10:58:57 AM EST |
| 4.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 10:58:57 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 49 | 4.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 10:58:57 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.77 | -0.01 | 0.01 | -0.01 | 10/19/2026 | 11/10/2026 10:58:57 AM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 352 | 1.83 | -0.04 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,120 | 1.69 | -0.11 | 0.08 | -0.03 | 11/9/2026 | 11/10/2026 10:58:57 AM EST |
| 9.00 | 0.20 | 0.75 | 0.48 | 0.15 | -0.11 | -42.31% | 0.05 | 1 | 1,107 | 1.54 | -0.23 | 0.12 | -0.05 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 10.00 | 0.60 | 1.15 | 0.88 | 0.80 | +0.21 | +35.60% | 0.09 | 5 | 487 | 1.40 | -0.38 | 0.15 | -0.06 | 11/10/2026 | 11/10/2026 10:58:57 AM EST |
| 11.00 | 0.50 | 2.10 | 1.30 | 1.91 | 0.00 | 0.00% | 0.12 | 0 | 439 | 2.58 | -0.54 | 0.16 | -0.06 | 11/6/2026 | 11/10/2026 10:58:57 AM EST |
| 12.00 | 0.25 | 4.90 | 2.58 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 39 | 5.75 | -0.67 | 0.15 | -0.05 | 11/2/2026 | 11/10/2026 10:58:57 AM EST |
| 13.00 | 0.50 | 4.90 | 2.70 | % | 0.21 | 0 | 0 | 4.66 | -0.78 | 0.12 | -0.04 | 11/10/2026 10:58:57 AM EST | |||
| 14.00 | 1.60 | 6.00 | 3.80 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.16 | -0.86 | 0.09 | -0.03 | 10/6/2026 | 11/10/2026 10:58:57 AM EST |
| 15.00 | 2.80 | 5.30 | 4.05 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.23 | -0.91 | 0.06 | -0.02 | 6/26/2026 | 11/10/2026 10:58:57 AM EST |
| 16.00 | 3.50 | 7.50 | 5.50 | % | 0.34 | 0 | 0 | 5.02 | -0.95 | 0.04 | -0.01 | 11/10/2026 10:58:57 AM EST | |||
| 17.00 | 4.50 | 8.50 | 6.50 | % | 0.38 | 0 | 0 | 5.28 | -0.97 | 0.03 | -0.01 | 11/10/2026 10:58:57 AM EST | |||
| 18.00 | 5.50 | 9.50 | 7.50 | % | 0.42 | 0 | 0 | 5.52 | -0.98 | 0.02 | -0.01 | 11/10/2026 10:58:57 AM EST | |||
| 19.00 | 6.50 | 10.50 | 8.50 | % | 0.45 | 0 | 0 | 5.74 | -0.99 | 0.01 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 20.00 | 7.50 | 11.50 | 9.50 | % | 0.47 | 0 | 0 | 5.94 | -1.00 | 0.01 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 21.00 | 8.50 | 12.50 | 10.50 | % | 0.50 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST | |||
| 22.00 | 9.50 | 13.50 | 11.50 | % | 0.52 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:57 AM EST |