Quote for ABSI (ABSCI CORPORATION COMMON STOCK)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 7.00 | 3.43 | 1.25 | 13.62% | 1 | 1.76 |
| Dec 18 '26 8.00 | 2.85 | 1.67 | 18.19% | 1 | 1.68 |
| Dec 18 '26 10.00 | 1.88 | 1.88 | 20.42% | 1 | 1.53 |
| Dec 18 '26 9.00 | 2.20 | 2.02 | 22.00% | 1 | 1.50 |
| Jan 15 '27 7.00 | 3.50 | 1.32 | 14.38% | 2 | 1.48 |
| Jan 15 '27 10.00 | 2.23 | 2.23 | 24.24% | 2 | 1.45 |
| Feb 19 '27 7.00 | 3.83 | 1.65 | 17.97% | 3 | 1.45 |
| Dec 18 '26 11.00 | 1.45 | 1.45 | 15.80% | 1 | 1.44 |
| Jan 15 '27 9.00 | 2.50 | 2.32 | 25.27% | 2 | 1.41 |
| Jan 15 '27 11.00 | 1.85 | 1.85 | 20.15% | 2 | 1.41 |
| Jan 15 '27 8.00 | 2.90 | 1.72 | 18.74% | 2 | 1.40 |
| Jan 21 '28 7.00 | 5.75 | 3.57 | 38.89% | 14 | 1.37 |
| Feb 19 '27 9.00 | 2.85 | 2.67 | 29.08% | 3 | 1.36 |
| Feb 19 '27 8.00 | 3.20 | 2.02 | 22.00% | 3 | 1.34 |
| May 21 '27 7.00 | 4.30 | 2.12 | 23.09% | 6 | 1.31 |
| Feb 19 '27 11.00 | 2.11 | 2.11 | 22.98% | 3 | 1.30 |
| Feb 19 '27 10.00 | 2.38 | 2.38 | 25.93% | 3 | 1.29 |
| Nov 20 '26 7.00 | 2.53 | 0.35 | 3.76% | 0 | 1.26 |
| Nov 20 '26 8.00 | 1.85 | 0.67 | 7.30% | 0 | 1.24 |
| May 21 '27 11.00 | 2.67 | 2.67 | 29.08% | 6 | 1.18 |
| May 21 '27 10.00 | 2.80 | 2.80 | 30.50% | 6 | 1.12 |
| Nov 20 '26 9.00 | 1.20 | 1.02 | 11.11% | 0 | 1.11 |
| May 21 '27 9.00 | 3.03 | 2.85 | 30.99% | 6 | 1.08 |
| Nov 20 '26 11.00 | 0.50 | 0.50 | 5.45% | 0 | 1.08 |
| Nov 20 '26 10.00 | 0.76 | 0.76 | 8.28% | 0 | 1.06 |
| Jan 19 '29 7.00 | 5.90 | 3.72 | 40.52% | 26 | 0.98 |
| May 21 '27 8.00 | 3.10 | 1.92 | 20.92% | 6 | 0.95 |
| Jan 21 '28 10.00 | 3.45 | 3.45 | 37.58% | 14 | 0.90 |
| Jan 19 '29 10.00 | 4.00 | 4.00 | 43.57% | 26 | 0.71 |