# 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 | | [Jan 15 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00007000) | 3.50 | 1.32 | 14.38% | 2 | 1.48 | | [Jan 15 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00010000) | 2.23 | 2.23 | 24.24% | 2 | 1.45 | | [Feb 19 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00007000) | 3.83 | 1.65 | 17.97% | 3 | 1.45 | | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00011000) | 1.45 | 1.45 | 15.80% | 1 | 1.44 | | [Jan 15 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00009000) | 2.50 | 2.32 | 25.27% | 2 | 1.41 | | [Jan 15 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00011000) | 1.85 | 1.85 | 20.15% | 2 | 1.41 | | [Jan 15 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00008000) | 2.90 | 1.72 | 18.74% | 2 | 1.40 | | [Jan 21 '28 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121C00007000) | 5.75 | 3.57 | 38.89% | 14 | 1.37 | | [Feb 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00009000) | 2.85 | 2.67 | 29.08% | 3 | 1.36 | | [Feb 19 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00008000) | 3.20 | 2.02 | 22.00% | 3 | 1.34 | | [May 21 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00007000) | 4.30 | 2.12 | 23.09% | 6 | 1.31 | | [Feb 19 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00011000) | 2.11 | 2.11 | 22.98% | 3 | 1.30 | | [Feb 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00010000) | 2.38 | 2.38 | 25.93% | 3 | 1.29 | | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00007000) | 2.53 | 0.35 | 3.76% | 0 | 1.26 | | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00008000) | 1.85 | 0.67 | 7.30% | 0 | 1.24 | | [May 21 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00011000) | 2.67 | 2.67 | 29.08% | 6 | 1.18 | | [May 21 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00010000) | 2.80 | 2.80 | 30.50% | 6 | 1.12 | | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00009000) | 1.20 | 1.02 | 11.11% | 0 | 1.11 | | [May 21 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00009000) | 3.03 | 2.85 | 30.99% | 6 | 1.08 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00011000) | 0.50 | 0.50 | 5.45% | 0 | 1.08 | | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00010000) | 0.76 | 0.76 | 8.28% | 0 | 1.06 | | [Jan 19 '29 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00007000) | 5.90 | 3.72 | 40.52% | 26 | 0.98 | | [May 21 '27 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | 3.10 | 1.92 | 20.92% | 6 | 0.95 | | [Jan 21 '28 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121C00010000) | 3.45 | 3.45 | 37.58% | 14 | 0.90 | | [Jan 19 '29 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00010000) | 4.00 | 4.00 | 43.57% | 26 | 0.71 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/ABSI.md) ## 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