ABSI - Options Database

ABSI

ABSCI CORP

$9.39 -10.40%

$9.37 (-0.19%)🌙

as of 11/05 06:12 PM

(11/4 18:16) ◀

Thursday, November 5, 2026 (6:12pm)

▶ (11/6 18:08)

◀ 11/5 18:12 ▶

Option Volume

Detail

ℹ

Current (11/05) 3,171

Calls: 3,127 (99%)

Puts: 44 (1%)

Prior (11/04) 664

Calls: 370 (56%)

Puts: 294 (44%)

Current vs Prior +377.56%

Calls: +745.14% (Calls)

Puts: -85.03% (Puts)

Prior 7-Day Total 12,873

Calls: 9,450 (73%)

Puts: 3,423 (27%)

Prior 7-Day Average 1,839

Calls: 1,350 (73%)

Puts: 489 (27%)

Current vs Prior 7-Day Avg +72.43%

Calls: +131.63%

Puts: -91.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05) $1.75M

Calls: $1.74M (100%)

Puts: $5.9K (0%)

Prior (11/04) $107.5K

Calls: $59.7K (56%)

Puts: $47.8K (44%)

Current vs Prior +1526.15%

Calls: +2819.82%

Puts: -87.70%

Prior 7-Day Total $3.33M

Calls: $2.36M (71%)

Puts: $977.1K (29%)

Prior 7-Day Average $476.3K

Calls: $336.8K (71%)

Puts: $139.6K (29%)

Current vs Prior 7-Day Avg +266.88%

Calls: +417.21%

Puts: -95.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 0.01

Prior (11/04) 0.79

Current vs Prior -98.23%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -97.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05) 26,994

Calls: 23,588 (87%)

Puts: 3,406 (13%)

Prior (11/04) 22,094

Calls: 12,335 (56%)

Puts: 9,759 (44%)

Current vs Prior +22.18%

Prior 7-Day Total 339,501

Calls: 275,327 (81%)

Puts: 64,174 (19%)

Prior 7-Day Average 48,500

Calls: 39,332 (81%)

Puts: 9,167 (19%)

Current vs Prior 7-Day Avg -44.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (11/20) | Next (12/18)

Current 19.17% | 46.11%

Prior 21.95% | 46.37%

Current vs Prior -12.65% | -0.56%

Prior 7-Day Avg 23.49% | 48.61%

Current vs 7-Day Avg -18.38% | -5.13%

Prior 7-Day Eod 21.95% | 46.37%

Current vs 7-Day Eod -12.65% | -0.56%

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 100% of dollar volume in calls ($1.74M) vs puts ($5.9K). Massive premium surge with dollar volume up 1526% vs prior. Dollar volume significantly above 7-day average (267% higher). Unusually high activity with volume up 378% vs prior - elevated interest.

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 0.65, highest 0.76)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Nov 20	1.60	2.55	$2.08	45.7%	1	0.76	--
$8.00	Dec 18	2.50	3.40	$2.95	30.5%	25	0.76	911
$9.00	Nov 20	1.15	1.45	$1.30	23.1%	14	0.61	2.4K
$11.00	Dec 18	1.60	2.15	$1.88	29.3%	22	0.56	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Nov 20	1.10	1.85	$1.48	50.7%	8	0.55	479

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 310, top 205)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Nov 20	0.60	0.95	$0.77	45.5%	205	0.45	1.5K
$8.00	Dec 18	2.50	3.40	$2.95	30.5%	25	0.76	911
$11.00	Dec 18	1.60	2.15	$1.88	29.3%	22	0.56	1.2K
$9.00	Nov 20	1.15	1.45	$1.30	23.1%	14	0.61	2.4K
$11.00	Nov 20	0.35	0.80	$0.57	78.9%	14	0.35	2.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Nov 20	1.10	1.85	$1.48	50.7%	8	0.55	479
$9.00	Nov 20	0.00	1.00	$0.50	200.0%	4	0.40	1.1K
$9.00	Dec 18	1.65	2.00	$1.83	19.1%	2	0.36	763
$10.00	Dec 18	1.90	3.70	$2.80	64.3%	2	0.42	--

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. 4 found (best R:R 1.80, avg 2.56)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$11.00	Dec 18	$1.07	$1.93	$1.07	76%	1.80	$9.07
$10.00	$11.00	Nov 20	$0.20	$0.80	$0.20	45%	4.00	$10.20
$11.00	$12.00	Nov 20	$0.22	$0.78	$0.22	35%	3.55	$11.22
$9.00	$10.00	Nov 20	$0.53	$0.47	$0.53	61%	0.89	$9.53

BEAR PUT (0)

No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.28, avg 0.27)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Nov 20	$0.22	$0.22	$0.78	65%	0.28	$11.22
$10.00	$11.00	Nov 20	$0.20	$0.20	$0.80	55%	0.25	$10.20

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.32, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Nov 20	Dec 18	$1.31	153.9%	180.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Nov 20	Dec 18	$1.32	141.5%	182.0%
$9.00	Nov 20	Dec 18	$1.33	85.8%	168.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 19.17% of stock, avg 21.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Nov 20	$1.30	$0.50	$1.80	$7.20	$10.80	19.17%
$10.00	Nov 20	$0.77	$1.48	$2.25	$7.75	$12.25	23.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 9.05% of stock, avg 11.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.00	Nov 20	$0.35	$0.50	$0.85	$8.15	$12.85
$11.00	$9.00	Nov 20	$0.57	$0.50	$1.07	$7.93	$12.07
$10.00	$9.00	Nov 20	$0.77	$0.50	$1.27	$7.73	$11.27

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.00, cheapest $0.25)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$9.00	$10.00	Nov 20	$0.25	$0.75	30%	3.00
$9.00	$10.00	$11.00	Nov 20	$0.33	$0.67	26%	2.03

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.81, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$11.00	1:2	Dec 18	-$0.81	$2.19
$9.00	$10.00	1:2	Nov 20	-$0.24	$0.76
$8.00	$9.00	1:2	Nov 20	-$0.52	$0.48
$11.00	$12.00	1:2	Nov 20	-$0.13	$0.87
$10.00	$11.00	1:2	Nov 20	-$0.37	$0.63

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Dec 18	-$0.86	$0.14
$10.00	$9.00	1:2	Nov 20	$0.48	$0.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 17.04%, avg 7.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Dec 18	$1.60	0.56	17.1%	17.04%	34.19%	22	1.2K
$11.00	Nov 20	$0.35	0.35	17.1%	3.73%	20.87%	14	2.8K
$12.00	Nov 20	$0.25	0.24	27.8%	2.66%	30.46%	13	1.3K
$10.00	Nov 20	$0.60	0.45	6.5%	6.39%	12.89%	205	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 3,127

Total Puts 44

Put/Call Ratio 0.01

Net Difference 3,083

Prior's Put/Call Breakdown

Total Calls 370

Total Puts 294

Put/Call Ratio 0.79

Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 9,450

Total Puts 3,423

Average Put/Call Ratio 0.55

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