# ABSCI CORPORATION COMMON STOCK (ABSI) Option Chains > ABSI option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## ABSI quote | Field | Value | |---|---| | Last | 8.45 | | Change | -0.69 | | Open | 9.37 | | Previous | 9.14 | | High | 9.40 | | Low | 8.32 | | Bid | - | | Ask | - | | Volume | 5,470,317 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 151.8% | | Hist Vol | 99.6% | | Opt Volume | 1,513 | | Open Int | 93,417 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 8.45. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-05-21, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ABSI.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 261120C00006000 | 2.30 | 3.20 | 2.50 | 2.46 | 2 | 2,738 | 166.79% | 0.9450 | -0.0155 | 0.0013 | 0.0570 | 0.0011 | S | | 7.00 | ABSI 261120C00007000 | 1.25 | 2.15 | 3.30 | 1.49 | 0 | 2,320 | 180.58% | 0.8100 | -0.0410 | 0.0032 | 0.1284 | 0.0010 | S | | 8.00 | ABSI 261120C00008000 | 0.60 | 1.05 | 1.00 | 0.69 | 1 | 2,416 | 166.26% | 0.6379 | -0.0521 | 0.0044 | 0.1927 | 0.0008 | S | | 9.00 | ABSI 261120C00009000 | 0.15 | 0.50 | 0.25 | 0.23 | 14 | 2,369 | 98.69% | 0.3472 | -0.0305 | 0.0043 | 0.3198 | 0.0005 | S | | 10.00 | ABSI 261120C00010000 | 0.00 | 0.30 | 0.30 | 0.05 | 44 | 1,429 | 128.37% | 0.1953 | -0.0296 | 0.0032 | 0.1837 | 0.0003 | S | | 11.00 | ABSI 261120C00011000 | 0.00 | 0.35 | 0.15 | 0.01 | 29 | 2,767 | 170.37% | 0.1587 | -0.0345 | 0.0028 | 0.1214 | 0.0002 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 261120P00006000 | 0.00 | 0.20 | 0.04 | 0.00 | 0 | 44 | 158.75% | -0.0477 | -0.0132 | 0.0012 | 0.0535 | -0.0001 | S | | 7.00 | ABSI 261120P00007000 | 0.00 | 0.15 | 0.10 | 0.03 | 43 | 351 | 127.79% | -0.1246 | -0.0219 | 0.0024 | 0.1373 | -0.0002 | S | | 8.00 | ABSI 261120P00008000 | 0.10 | 0.35 | 0.25 | 0.23 | 14 | 1,145 | 96.67% | -0.3171 | -0.0288 | 0.0042 | 0.3149 | -0.0006 | S | | 9.00 | ABSI 261120P00009000 | 0.55 | 0.80 | 0.72 | 0.77 | 50 | 1,218 | 79.76% | -0.6969 | -0.0233 | 0.0041 | 0.3743 | -0.0013 | S | | 10.00 | ABSI 261120P00010000 | 1.30 | 2.05 | 1.58 | 1.59 | 13 | 512 | 81.04% | -0.9257 | -0.0095 | 0.0016 | 0.1482 | -0.0018 | S | | 11.00 | ABSI 261120P00011000 | 1.75 | 2.90 | 1.80 | 2.55 | 0 | 440 | 99.63% | -0.9673 | -0.0061 | 0.0009 | 0.0627 | -0.0021 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 261218C00006000 | 2.90 | 3.80 | 3.25 | 2.76 | 10 | 0 | 202.24% | 0.8055 | -0.0209 | 0.0072 | 0.0521 | 0.0034 | S | | 7.00 | ABSI 261218C00007000 | 2.30 | 4.90 | 3.43 | 1.99 | 0 | 30 | 286.68% | 0.7445 | -0.0346 | 0.0084 | 0.0429 | 0.0027 | S | | 8.00 | ABSI 261218C00008000 | 1.80 | 2.80 | 2.80 | 1.38 | 5 | 936 | 206.87% | 0.6580 | -0.0285 | 0.0096 | 0.0679 | 0.0031 | S | | 9.00 | ABSI 261218C00009000 | 1.45 | 1.80 | 3.00 | 0.92 | 0 | 26 | 177.24% | 0.5638 | -0.0262 | 0.0103 | 0.0850 | 0.0030 | S | | 10.00 | ABSI 261218C00010000 | 1.35 | 1.55 | 1.59 | 0.59 | 2 | 312 | 190.52% | 0.5042 | -0.0285 | 0.0104 | 0.0801 | 0.0027 | S | | 11.00 | ABSI 261218C00011000 | 1.10 | 1.65 | 1.55 | 0.37 | 17 | 1,147 | 224.60% | 0.4878 | -0.0335 | 0.0104 | 0.0679 | 0.0025 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 261218P00006000 | 0.70 | 0.75 | 0.75 | 0.11 | 175 | 35 | 192.08% | -0.1912 | -0.0196 | 0.0071 | 0.0542 | -0.0022 | S | | 7.00 | ABSI 261218P00007000 | 0.95 | 1.75 | 1.15 | 0.31 | 19 | 6 | 190.12% | -0.2695 | -0.0235 | 0.0086 | 0.0664 | -0.0033 | S | | 8.00 | ABSI 261218P00008000 | 1.55 | 1.65 | 1.60 | 0.66 | 49 | 54 | 181.29% | -0.3525 | -0.0251 | 0.0097 | 0.0783 | -0.0044 | S | | 9.00 | ABSI 261218P00009000 | 1.90 | 2.80 | 2.63 | 1.17 | 11 | 839 | 222.11% | -0.4004 | -0.0321 | 0.0101 | 0.0665 | -0.0058 | S | | 10.00 | ABSI 261218P00010000 | 2.00 | 4.20 | 2.54 | 1.81 | 0 | 436 | 146.66% | -0.5570 | -0.0216 | 0.0103 | 0.1029 | -0.0070 | S | | 11.00 | ABSI 261218P00011000 | 2.30 | 5.40 | 2.50 | 2.56 | 0 | 110 | 42.73% | -0.9732 | -0.0009 | 0.0016 | 0.0560 | -0.0103 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 270115C00006000 | 3.30 | 4.80 | 5.70 | 3.27 | 0 | 2,762 | 231.49% | 0.7999 | -0.0183 | 0.0099 | 0.0346 | 0.0047 | S | | 7.00 | ABSI 270115C00007000 | 2.85 | 3.80 | 6.10 | 2.59 | 0 | 3,318 | 204.21% | 0.7422 | -0.0186 | 0.0114 | 0.0452 | 0.0051 | S | | 8.00 | ABSI 270115C00008000 | 2.25 | 3.10 | 2.65 | 2.02 | 64 | 343 | 181.38% | 0.6748 | -0.0184 | 0.0127 | 0.0567 | 0.0053 | S | | 9.00 | ABSI 270115C00009000 | 2.00 | 2.50 | 2.24 | 1.55 | 46 | 4,649 | 176.98% | 0.6123 | -0.0190 | 0.0135 | 0.0618 | 0.0051 | S | | 10.00 | ABSI 270115C00010000 | 1.60 | 2.40 | 1.90 | 1.18 | 37 | 1,959 | 174.07% | 0.5525 | -0.0193 | 0.0139 | 0.0648 | 0.0048 | S | | 11.00 | ABSI 270115C00011000 | 1.30 | 1.75 | 2.10 | 0.89 | 0 | 2,161 | 165.47% | 0.4853 | -0.0185 | 0.0140 | 0.0687 | 0.0044 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 6.00 | ABSI 270115P00006000 | 0.35 | 2.50 | 0.80 | 0.18 | 0 | 189 | 151.17% | -0.1948 | -0.0116 | 0.0097 | 0.0519 | -0.0042 | S | | 7.00 | ABSI 270115P00007000 | 0.95 | 2.40 | 1.05 | 0.40 | 0 | 5,517 | 133.30% | -0.2683 | -0.0122 | 0.0116 | 0.0705 | -0.0057 | S | | 8.00 | ABSI 270115P00008000 | 1.30 | 3.00 | 1.70 | 0.72 | 0 | 370 | 143.10% | -0.3482 | -0.0147 | 0.0130 | 0.0736 | -0.0080 | S | | 9.00 | ABSI 270115P00009000 | 1.60 | 2.80 | 2.60 | 1.15 | 75 | 1,063 | 163.69% | -0.4021 | -0.0176 | 0.0136 | 0.0674 | -0.0104 | S | | 10.00 | ABSI 270115P00010000 | 2.35 | 3.80 | 2.45 | 1.67 | 0 | 811 | 103.23% | -0.5703 | -0.0112 | 0.0138 | 0.1085 | -0.0126 | S | | 11.00 | ABSI 270115P00011000 | 3.00 | 5.80 | 2.95 | 2.28 | 0 | 953 | 189.59% | -0.4764 | -0.0210 | 0.0140 | 0.0599 | -0.0146 | S | ## More for ABSI - [Quote](https://www.optionistics.com/quotes/stock-quotes/ABSI.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ABSI.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ABSI.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ABSI) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ABSI.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ABSI.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ABSI.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ABSI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt