Options Chain for ABOVE FOOD INGREDIENTS INC COM (ABVE) - $0.55 as of 5/29/2026 3:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.26 | 0 | 712 | 4.79 | 0.69 | 1.33 | 0.00 | 5/28/2026 | 5/29/2026 12:58:11 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 370 | 2.87 | 0.18 | 0.93 | 0.00 | 5/28/2026 | 5/29/2026 12:58:11 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 267 | 4.89 | 0.04 | 0.30 | 0.00 | 5/28/2026 | 5/29/2026 12:58:11 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 4.40 | 0.01 | 0.09 | 0.00 | 5/19/2026 | 5/29/2026 12:58:11 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.03 | 0.00 | 4/29/2026 | 5/29/2026 12:58:11 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:11 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.16 | 0 | 95 | 3.66 | -0.32 | 1.33 | 0.00 | 5/28/2026 | 5/29/2026 12:58:11 PM EST |
| 1.00 | 0.15 | 0.85 | 0.50 | 0.46 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.00 | -0.82 | 0.93 | 0.00 | 5/28/2026 | 5/29/2026 12:58:11 PM EST |
| 1.50 | 0.70 | 1.70 | 1.20 | % | 0.80 | 0 | 0 | 0.00 | -0.96 | 0.30 | 0.00 | 5/29/2026 12:58:11 PM EST | |||
| 2.00 | 1.15 | 2.15 | 1.65 | % | 0.82 | 0 | 0 | 0.00 | -0.99 | 0.09 | 0.00 | 5/29/2026 12:58:11 PM EST | |||
| 2.50 | 1.60 | 4.10 | 2.85 | 2.10 | 0.00 | 0.00% | 1.14 | 0 | 3 | 0.00 | -1.00 | 0.03 | 0.00 | 5/13/2026 | 5/29/2026 12:58:11 PM EST |
| 5.00 | 3.90 | 6.60 | 5.25 | % | 1.05 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:11 PM EST | |||
| 7.50 | 6.20 | 9.10 | 7.65 | % | 1.02 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:11 PM EST |