ABSI Option Chain

Data as of Nov 13, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

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

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABSI 261120C00006000	2.30	3.20	2.50	2.46	2	2,738	S	6.00	ABSI 261120P00006000	0.00	0.20	0.04	0.00	0	44	S
ABSI 261120C00007000	1.25	2.15	3.30	1.49	0	2,320	S	7.00	ABSI 261120P00007000	0.00	0.15	0.10	0.03	43	351	S
ABSI 261120C00008000	0.60	1.05	1.00	0.69	1	2,416	S	8.00	ABSI 261120P00008000	0.10	0.35	0.25	0.23	14	1,145	S
ABSI 261120C00009000	0.15	0.50	0.25	0.23	14	2,369	S	9.00	ABSI 261120P00009000	0.55	0.80	0.72	0.77	50	1,218	S
ABSI 261120C00010000	0.00	0.30	0.30	0.05	44	1,429	S	10.00	ABSI 261120P00010000	1.30	2.05	1.58	1.59	13	512	S
ABSI 261120C00011000	0.00	0.35	0.15	0.01	29	2,767	S	11.00	ABSI 261120P00011000	1.75	2.90	1.80	2.55	0	440	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABSI 261218C00006000	2.90	3.80	3.25	2.76	10	0	S	6.00	ABSI 261218P00006000	0.70	0.75	0.75	0.11	175	35	S
ABSI 261218C00007000	2.30	4.90	3.43	1.99	0	30	S	7.00	ABSI 261218P00007000	0.95	1.75	1.15	0.31	19	6	S
ABSI 261218C00008000	1.80	2.80	2.80	1.38	5	936	S	8.00	ABSI 261218P00008000	1.55	1.65	1.60	0.66	49	54	S
ABSI 261218C00009000	1.45	1.80	3.00	0.92	0	26	S	9.00	ABSI 261218P00009000	1.90	2.80	2.63	1.17	11	839	S
ABSI 261218C00010000	1.35	1.55	1.59	0.59	2	312	S	10.00	ABSI 261218P00010000	2.00	4.20	2.54	1.81	0	436	S
ABSI 261218C00011000	1.10	1.65	1.55	0.37	17	1,147	S	11.00	ABSI 261218P00011000	2.30	5.40	2.50	2.56	0	110	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ABSI 270115C00006000	3.30	4.80	5.70	3.27	0	2,762	S	6.00	ABSI 270115P00006000	0.35	2.50	0.80	0.18	0	189	S
ABSI 270115C00007000	2.85	3.80	6.10	2.59	0	3,318	S	7.00	ABSI 270115P00007000	0.95	2.40	1.05	0.40	0	5,517	S
ABSI 270115C00008000	2.25	3.10	2.65	2.02	64	343	S	8.00	ABSI 270115P00008000	1.30	3.00	1.70	0.72	0	370	S
ABSI 270115C00009000	2.00	2.50	2.24	1.55	46	4,649	S	9.00	ABSI 270115P00009000	1.60	2.80	2.60	1.15	75	1,063	S
ABSI 270115C00010000	1.60	2.40	1.90	1.18	37	1,959	S	10.00	ABSI 270115P00010000	2.35	3.80	2.45	1.67	0	811	S
ABSI 270115C00011000	1.30	1.75	2.10	0.89	0	2,161	S	11.00	ABSI 270115P00011000	3.00	5.80	2.95	2.28	0	953	S

Below are few quick-links for most popular options chains: