ABSI - Options Database

ABSI

ABSCI CORP

$9.74 -5.85%

$9.94 (+2.05%)🌙

as of 09/25 06:05 PM

(9/24 18:06) ◀

Friday, September 25, 2026 (6:05pm)

▶ (9/28 02:46)

◀ 9/25 18:05 ▶

Option Volume

Detail

ℹ

Current (09/25) 4,983

Calls: 4,321 (87%)

Puts: 662 (13%)

Prior (09/24) 3,241

Calls: 1,853 (57%)

Puts: 1,388 (43%)

Current vs Prior +53.75%

Calls: +133.19% (Calls)

Puts: -52.31% (Puts)

Prior 7-Day Total 26,803

Calls: 23,235 (87%)

Puts: 3,568 (13%)

Prior 7-Day Average 3,829

Calls: 3,319 (87%)

Puts: 509 (13%)

Current vs Prior 7-Day Avg +30.14%

Calls: +30.18%

Puts: +29.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $947.1K

Calls: $873.7K (92%)

Puts: $73.4K (8%)

Prior (09/24) $588.5K

Calls: $458.9K (78%)

Puts: $129.5K (22%)

Current vs Prior +60.95%

Calls: +90.38%

Puts: -43.31%

Prior 7-Day Total $2.92M

Calls: $2.63M (90%)

Puts: $293.8K (10%)

Prior 7-Day Average $417.2K

Calls: $375.2K (90%)

Puts: $42.0K (10%)

Current vs Prior 7-Day Avg +127.03%

Calls: +132.85%

Puts: +74.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.15

Prior (09/24) 0.75

Current vs Prior -79.55%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -43.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 74,505

Calls: 65,263 (88%)

Puts: 9,242 (12%)

Prior (09/24) 73,919

Calls: 64,707 (88%)

Puts: 9,212 (12%)

Current vs Prior +0.79%

Prior 7-Day Total 433,297

Calls: 381,137 (88%)

Puts: 52,160 (12%)

Prior 7-Day Average 61,899

Calls: 54,448 (88%)

Puts: 7,451 (12%)

Current vs Prior 7-Day Avg +20.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 14.89% | 29.36%

Prior 16.52% | 31.98%

Current vs Prior -9.89% | -8.18%

Prior 7-Day Avg 17.87% | 27.03%

Current vs 7-Day Avg -16.69% | +8.63%

Prior 7-Day Eod 16.52% | 31.98%

Current vs 7-Day Eod -9.89% | -8.18%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.27% | 30.22%

Calls: 20.00% | 44.44%

Puts: 20.55% | 16.00%

Prior 20.27% | 30.22%

Calls: 20.00% | 44.44%

Puts: 20.55% | 16.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 20.27% | 30.22%

Calls: 20.00% | 44.44%

Puts: 20.55% | 16.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($873.7K) vs puts ($73.4K). Elevated premium activity with dollar volume up 61% vs prior. Dollar volume significantly above 7-day average (127% higher). Above-average activity with volume up 54% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.73, highest 0.90)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Oct 16	2.30	3.40	$2.85	38.6%	--	0.90	105
$8.00	Oct 16	1.55	2.60	$2.08	50.5%	--	0.87	23
$9.00	Oct 16	1.00	1.70	$1.35	51.9%	6	0.68	1.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	1.20	1.80	$1.50	40.0%	400	0.67	500
$10.00	Oct 16	0.55	1.15	$0.85	70.6%	2	0.52	791

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 770, top 400)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	0.35	0.50	$0.43	34.9%	222	0.33	1.1K
$10.00	Oct 16	0.50	0.70	$0.60	33.3%	81	0.48	1.5K
$12.00	Oct 16	0.00	0.30	$0.15	200.0%	30	0.16	2.1K
$9.00	Oct 16	1.00	1.70	$1.35	51.9%	6	0.68	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	1.20	1.80	$1.50	40.0%	400	0.67	500
$9.00	Oct 16	0.25	0.70	$0.48	93.7%	29	0.32	616
$10.00	Oct 16	0.55	1.15	$0.85	70.6%	2	0.52	791

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 4.88, avg 2.31)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.17	$0.83	$0.17	48%	4.88	$10.17
$11.00	$12.00	Oct 16	$0.28	$0.72	$0.28	33%	2.57	$11.28

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.37	$0.63	$0.37	52%	1.70	$9.63
$11.00	$10.00	Oct 16	$0.65	$0.35	$0.65	67%	0.54	$10.35
$9.00	$8.00	Oct 16	$0.35	$0.65	$0.35	32%	1.86	$8.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.54, avg 0.38)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Oct 16	$0.28	$0.28	$0.72	67%	0.39	$11.28
$10.00	$11.00	Oct 16	$0.17	$0.17	$0.83	52%	0.20	$10.17

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.00	Oct 16	$0.35	$0.35	$0.65	68%	0.54	$8.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 14.89% of stock, avg 16.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 16	$0.60	$0.85	$1.45	$8.55	$11.45	14.89%
$9.00	Oct 16	$1.35	$0.48	$1.83	$7.17	$10.83	18.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.57% of stock, avg 6.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$7.00	Oct 16	$0.15	$0.10	$0.25	$6.75	$12.25
$12.00	$8.00	Oct 16	$0.15	$0.13	$0.28	$7.72	$12.28
$11.00	$8.00	Oct 16	$0.43	$0.13	$0.56	$7.44	$11.56
$11.00	$7.00	Oct 16	$0.43	$0.10	$0.53	$6.47	$11.53
$12.00	$9.00	Oct 16	$0.15	$0.48	$0.63	$8.37	$12.63
$11.00	$9.00	Oct 16	$0.43	$0.48	$0.91	$8.09	$11.91
$10.00	$8.00	Oct 16	$0.60	$0.13	$0.73	$7.27	$10.73
$10.00	$7.00	Oct 16	$0.60	$0.10	$0.70	$6.30	$10.70
$10.00	$9.00	Oct 16	$0.60	$0.48	$1.08	$7.92	$11.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.70, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/9	11/12	Oct 16	$0.63	$0.37	35%	1.70	$8.37	$11.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.57, cheapest $0.28)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$10.00	$11.00	Oct 16	$0.58	$0.42	35%	0.72

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$10.00	$11.00	Oct 16	$0.28	$0.72	35%	2.57
$7.00	$8.00	$9.00	Oct 16	$0.32	$0.68	24%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.20, 5 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.62	$0.38
$10.00	$11.00	1:2	Oct 16	-$0.26	$0.74
$9.00	$10.00	1:2	Oct 16	$0.15	$0.85
$11.00	$12.00	1:2	Oct 16	$0.13	$0.87

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Oct 16	-$0.20	$0.80
$10.00	$9.00	1:2	Oct 16	-$0.11	$0.89
$8.00	$7.00	1:2	Oct 16	-$0.07	$0.93
$9.00	$8.00	1:2	Oct 16	$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.59%, avg 4.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Oct 16	$0.35	0.33	12.9%	3.59%	16.53%	222	1.1K
$10.00	Oct 16	$0.50	0.48	2.7%	5.13%	7.80%	81	1.5K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,321

Total Puts 662

Put/Call Ratio 0.15

Net Difference 3,659

Prior's Put/Call Breakdown

Total Calls 1,853

Total Puts 1,388

Put/Call Ratio 0.75

Net Difference 465

Prior 7-Day Put/Call Summary

Total Calls 23,235

Total Puts 3,568

Average Put/Call Ratio 0.27

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card