# Quote for ABSI (ABSCI CORPORATION COMMON STOCK) > ABSI stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for ABSI. Quote as of Nov 13, 2026 (end of day). | 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 | ## Option strategies The best candidates for ABSI from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00007000) | 3.43 | 1.25 | 13.62% | 1 | 1.76 | | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00008000) | 2.85 | 1.67 | 18.19% | 1 | 1.68 | | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00010000) | 1.88 | 1.88 | 20.42% | 1 | 1.53 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00009000) | 2.20 | 2.02 | 22.00% | 1 | 1.50 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00007000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00007000) | 4.43 | 2.18 | | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00008000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00008000) | 4.30 | 1.18 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00009000) | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00009000) | 4.28 | 0.18 | | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00010000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00010000) | 4.53 | 0.82 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 21 '28 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121P00010000) | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121P00007000) | 2.10 | 3.00 | | [Feb 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219P00010000) | [Feb 19 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219P00008000) | 1.38 | 2.00 | | [Jan 15 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115P00010000) | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115P00008000) | 1.35 | 2.00 | | [Feb 19 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219P00011000) | [Feb 19 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219P00008000) | 2.08 | 3.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121C00007000) | [Jan 21 '28 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121C00010000) | 2.30 | 3.00 | | [May 21 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00007000) | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | 1.20 | 1.00 | | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00007000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00011000) | 1.98 | 4.00 | | [Jan 19 '29 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00007000) | [Jan 19 '29 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00010000) | 1.90 | 3.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [May 21 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00011000) | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | -0.43 | 3.00 | | [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00012000) | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00009000) | -0.65 | 3.00 | | [May 21 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00010000) | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | -0.30 | 2.00 | | [May 21 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00009000) | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | -0.08 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00009000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00011000) | -1.06 | 2.00 | | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00007000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00011000) | -1.85 | 4.00 | | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00008000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120P00011000) | -1.55 | 3.00 | | [Jan 15 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115P00007000) | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115P00008000) | -0.40 | 1.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00010000) | [Jan 19 '29 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00010000) | -2.13 | 25 | | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00007000) | [Jan 19 '29 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00007000) | -2.47 | 25 | | [Jan 15 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00010000) | [Jan 19 '29 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00010000) | -1.78 | 24 | | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00008000) | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | -0.25 | 5 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00007000) | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121P00007000) | -0.90 | 13 | | [Jan 15 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115P00007000) | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121P00007000) | -0.55 | 12 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00009000) | [May 21 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521P00009000) | -0.42 | 5 | | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218P00007000) | [May 21 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521P00007000) | -0.35 | 5 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/ABSI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/ABSI.md?op=calendarp) ## 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