# Expensive Calls Screener — ABSI > Screen ABSI options for expensive calls using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume | |---|---|---|---|---|---|---|---|---|---|---| | ABSI | 9.18 | 1,827,859 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00008000) | 56 | 2.10 | 0.92 | 10.02% | 12.99% | 1.68 | 0 | | ABSI | 9.18 | 1,827,859 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00010000) | 56 | 1.80 | 1.80 | 19.61% | 35.50% | 1.53 | 5 | | ABSI | 9.18 | 1,827,859 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00009000) | 56 | 1.25 | 1.07 | 11.66% | 13.49% | 1.50 | 2 | | ABSI | 9.18 | 1,827,859 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00010000) | 84 | 1.75 | 1.75 | 19.06% | 34.59% | 1.45 | 0 | | ABSI | 9.18 | 1,827,859 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261218C00011000) | 56 | 1.20 | 1.20 | 13.07% | 37.84% | 1.44 | 0 | | ABSI | 9.18 | 1,827,859 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00009000) | 84 | 2.20 | 2.02 | 22.00% | 28.94% | 1.41 | 6 | | ABSI | 9.18 | 1,827,859 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00011000) | 84 | 1.45 | 1.45 | 15.80% | 42.30% | 1.41 | 0 | | ABSI | 9.18 | 1,827,859 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270115C00008000) | 84 | 2.85 | 1.67 | 18.19% | 26.38% | 1.40 | 1 | | ABSI | 9.18 | 1,827,859 | [02-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00009000) | 119 | 2.30 | 2.12 | 23.09% | 30.81% | 1.36 | 0 | | ABSI | 9.18 | 1,827,859 | [02-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00008000) | 119 | 2.80 | 1.62 | 17.65% | 25.39% | 1.34 | 25 | | ABSI | 9.18 | 1,827,859 | [02-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00011000) | 119 | 1.70 | 1.70 | 18.52% | 47.06% | 1.30 | 0 | | ABSI | 9.18 | 1,827,859 | [02-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270219C00010000) | 119 | 2.15 | 2.15 | 23.42% | 42.25% | 1.29 | 128 | | ABSI | 9.18 | 1,827,859 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00008000) | 28 | 1.50 | 0.32 | 3.49% | 4.17% | 1.24 | 0 | | ABSI | 9.18 | 1,827,859 | [05-21 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00011000) | 210 | 2.20 | 2.20 | 23.97% | 57.59% | 1.18 | 0 | | ABSI | 9.18 | 1,827,859 | [05-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00010000) | 210 | 2.50 | 2.50 | 27.23% | 49.70% | 1.12 | 3 | | ABSI | 9.18 | 1,827,859 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00009000) | 28 | 1.15 | 0.97 | 10.57% | 12.08% | 1.11 | 4 | | ABSI | 9.18 | 1,827,859 | [05-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00009000) | 210 | 2.65 | 2.47 | 26.91% | 37.83% | 1.08 | 0 | | ABSI | 9.18 | 1,827,859 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00011000) | 28 | 0.35 | 0.35 | 3.81% | 24.58% | 1.08 | 1 | | ABSI | 9.18 | 1,827,859 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20261120C00010000) | 28 | 0.45 | 0.45 | 4.90% | 14.55% | 1.06 | 39 | | ABSI | 9.18 | 1,827,859 | [05-21 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20270521C00008000) | 210 | 2.60 | 1.42 | 15.47% | 21.58% | 0.95 | 0 | | ABSI | 9.18 | 1,827,859 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20280121C00010000) | 455 | 3.10 | 3.10 | 33.77% | 64.47% | 0.90 | 0 | | ABSI | 9.18 | 1,827,859 | [01-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=ABSI%20%20290119C00010000) | 819 | 2.00 | 2.00 | 21.79% | 39.28% | 0.71 | 0 | ## Other strategies - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/ABSI.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/ABSI.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/ABSI.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/ABSI.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/ABSI.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/ABSI.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/ABSI.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/ABSI.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/ABSI.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/ABSI.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/ABSI.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/ABSI.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/ABSI.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/ABSI.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/ABSI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt