Options Chain for ABSCI CORPORATION COM (ABSI) - $3.66 as of 12/10/2025 7:01:21 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 | 1.90 | 5.00 | 3.45 | 2.00 | 0.00 | 0.00% | 3.45 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 2.00 | 0.85 | 1.60 | 1.23 | 1.61 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 3.00 | 0.50 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 0.18 | 0 | 1,753 | 0.67 | 0.91 | 0.32 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,466 | 0.84 | 0.27 | 0.64 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 452 | 1.54 | 0.01 | 0.07 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 334 | 4.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 300 | 6.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:52 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 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.45 | -0.09 | 0.32 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 4.00 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 142 | 1.69 | -0.73 | 0.64 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.22 | 0 | 116 | 5.01 | -0.99 | 0.07 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 1.80 | 3.20 | 2.50 | 2.02 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 2.80 | 4.20 | 3.50 | % | 0.50 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 8.00 | 3.80 | 5.20 | 4.50 | % | 0.56 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |