Options Chain for ABSCI CORPORATION COM (ABSI) - $5.90 as of 5/7/2026 7:01:14 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 | 4.10 | 5.80 | 4.95 | 3.90 | 0.00 | 0.00% | 4.95 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:54 PM EST |
| 2.00 | 3.30 | 4.20 | 3.75 | 3.60 | 0.00 | 0.00% | 1.88 | 0 | 1,019 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:54 PM EST |
| 3.00 | 2.40 | 3.10 | 2.75 | 2.65 | -0.45 | -14.52% | 0.92 | 106 | 3,932 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 4.00 | 1.35 | 1.95 | 1.65 | 1.89 | -0.16 | -7.81% | 0.41 | 18 | 4,836 | 2.55 | 0.97 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 5.00 | 0.80 | 1.15 | 0.98 | 0.88 | -0.25 | -22.13% | 0.20 | 137 | 5,764 | 2.10 | 0.81 | 0.23 | -0.03 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.15 | -30.00% | 0.07 | 263 | 2,249 | 1.26 | 0.50 | 0.34 | -0.04 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 601 | 488 | 1.29 | 0.23 | 0.25 | -0.03 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 373 | 2.42 | 0.08 | 0.13 | -0.01 | 5/6/2026 | 5/7/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.61 | 0.03 | 0.05 | 0.00 | 5/7/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 4.91 | 0.01 | 0.02 | 0.00 | 5/7/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 25 | 336 | 4.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.02 | 75 | 2,196 | 3.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 501 | 2.25 | -0.03 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.23 | +0.08 | +53.34% | 0.04 | 53 | 633 | 1.55 | -0.19 | 0.23 | -0.03 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 6.00 | 0.30 | 0.85 | 0.58 | 0.58 | +0.08 | +16.00% | 0.10 | 13 | 129 | 1.40 | -0.50 | 0.34 | -0.04 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 7.00 | 0.95 | 1.70 | 1.33 | 1.35 | -0.87 | -39.19% | 0.19 | 1 | 0 | 2.75 | -0.77 | 0.25 | -0.03 | 5/7/2026 | 5/7/2026 3:59:54 PM EST |
| 8.00 | 1.85 | 2.75 | 2.30 | % | 0.29 | 0 | 0 | 3.61 | -0.92 | 0.13 | -0.01 | 5/7/2026 3:59:54 PM EST | |||
| 9.00 | 2.70 | 4.10 | 3.40 | % | 0.38 | 0 | 0 | 4.67 | -0.97 | 0.05 | 0.00 | 5/7/2026 3:59:54 PM EST | |||
| 10.00 | 3.20 | 6.50 | 4.85 | % | 0.48 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 5/7/2026 3:59:54 PM EST | |||
| 11.00 | 4.20 | 6.50 | 5.35 | % | 0.49 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 3:59:54 PM EST |