Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $125.68 as of 11/26/2025 8:00:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 74.10 | 78.30 | 76.20 | % | 1.52 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 69.20 | 73.40 | 71.30 | % | 1.30 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 64.20 | 68.50 | 66.35 | % | 1.11 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 59.70 | 64.00 | 61.85 | % | 0.95 | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 54.80 | 59.10 | 56.95 | % | 0.81 | 0 | 0 | 1.34 | 0.95 | 0.00 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 50.60 | 54.50 | 52.55 | 43.00 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.28 | 0.93 | 0.00 | -0.07 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 46.70 | 50.20 | 48.45 | 48.50 | +0.60 | +1.26% | 0.61 | 3 | 5 | 1.20 | 0.91 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 42.20 | 46.20 | 44.20 | 34.90 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.91 | 0.88 | 0.00 | -0.11 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 39.70 | 42.50 | 41.10 | 29.50 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.05 | 0.85 | 0.00 | -0.13 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 34.90 | 39.10 | 37.00 | 37.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.00 | 0.82 | 0.01 | -0.14 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 31.70 | 35.70 | 33.70 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 257 | 1.02 | 0.79 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 28.70 | 32.80 | 30.75 | 29.80 | 0.00 | 0.00% | 0.29 | 0 | 72 | 1.04 | 0.75 | 0.01 | -0.17 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 27.00 | 30.00 | 28.50 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 420 | 1.08 | 0.71 | 0.01 | -0.18 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 23.60 | 27.50 | 25.55 | 28.13 | +3.28 | +13.20% | 0.22 | 10 | 82 | 1.07 | 0.67 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 21.00 | 25.10 | 23.05 | 23.55 | -0.35 | -1.47% | 0.19 | 4 | 99 | 1.07 | 0.63 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 18.50 | 23.00 | 20.75 | 20.00 | -1.50 | -6.98% | 0.17 | 2 | 77 | 1.07 | 0.59 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 16.80 | 20.80 | 18.80 | 19.12 | -0.58 | -2.95% | 0.14 | 12 | 244 | 1.07 | 0.55 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 14.90 | 18.90 | 16.90 | 18.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.07 | 0.52 | 0.01 | -0.20 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 13.20 | 17.00 | 15.10 | 15.20 | -0.60 | -3.80% | 0.11 | 27 | 10 | 1.07 | 0.48 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 11.40 | 15.40 | 13.40 | 13.47 | -1.73 | -11.39% | 0.09 | 16 | 14 | 1.06 | 0.44 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 9.80 | 13.30 | 11.55 | 13.13 | 0.00 | 0.00% | 0.08 | 0 | 250 | 1.04 | 0.41 | 0.01 | -0.19 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 8.40 | 12.40 | 10.40 | % | 0.07 | 0 | 0 | 1.04 | 0.37 | 0.01 | -0.19 | 11/26/2025 3:59:57 PM EST | |||
| 160.00 | 7.10 | 11.10 | 9.10 | 9.50 | -1.20 | -11.22% | 0.06 | 1 | 207 | 1.03 | 0.34 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 5.80 | 10.00 | 7.90 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.02 | 0.31 | 0.01 | -0.17 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 4.80 | 8.90 | 6.85 | 8.59 | +0.04 | +0.47% | 0.04 | 20 | 66 | 1.01 | 0.28 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 4.10 | 8.10 | 6.10 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.26 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 3.10 | 7.20 | 5.15 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.99 | 0.23 | 0.01 | -0.15 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 2.50 | 6.40 | 4.45 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.21 | 0.01 | -0.14 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 1.80 | 5.70 | 3.75 | % | 0.02 | 0 | 0 | 0.96 | 0.19 | 0.01 | -0.13 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 2 | 1.86 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.44 | -0.03 | 0.00 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.75 | 1.38 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.05 | 0.00 | -0.06 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.29 | -0.07 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 1.50 | 2.20 | 1.85 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.99 | -0.09 | 0.00 | -0.10 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 1.80 | 4.60 | 3.20 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.04 | -0.12 | 0.00 | -0.11 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 1.85 | 5.70 | 3.78 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.98 | -0.15 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 3.20 | 7.30 | 5.25 | 6.96 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.01 | -0.18 | 0.01 | -0.14 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 5.10 | 9.10 | 7.10 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.04 | -0.21 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 7.10 | 10.90 | 9.00 | 8.50 | -1.70 | -16.67% | 0.09 | 1 | 20 | 1.05 | -0.25 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 9.30 | 13.10 | 11.20 | 11.00 | -1.95 | -15.06% | 0.10 | 65 | 46 | 1.06 | -0.29 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 11.70 | 15.50 | 13.60 | 13.92 | -1.33 | -8.73% | 0.12 | 1 | 20 | 1.06 | -0.33 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 14.30 | 18.50 | 16.40 | 15.88 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.08 | -0.37 | 0.01 | -0.20 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 17.10 | 21.20 | 19.15 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.08 | -0.41 | 0.01 | -0.20 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 20.00 | 23.80 | 21.90 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.07 | -0.45 | 0.01 | -0.20 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 23.10 | 27.00 | 25.05 | % | 0.19 | 0 | 0 | 1.07 | -0.48 | 0.01 | -0.20 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 26.00 | 30.00 | 28.00 | % | 0.20 | 0 | 0 | 1.06 | -0.52 | 0.01 | -0.20 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 29.60 | 33.40 | 31.50 | % | 0.22 | 0 | 0 | 1.06 | -0.56 | 0.01 | -0.20 | 11/26/2025 3:59:57 PM EST | |||
| 150.00 | 32.90 | 37.00 | 34.95 | % | 0.23 | 0 | 0 | 1.05 | -0.59 | 0.01 | -0.19 | 11/26/2025 3:59:57 PM EST | |||
| 155.00 | 36.50 | 40.50 | 38.50 | % | 0.25 | 0 | 0 | 1.04 | -0.63 | 0.01 | -0.19 | 11/26/2025 3:59:57 PM EST | |||
| 160.00 | 40.30 | 44.10 | 42.20 | % | 0.26 | 0 | 0 | 1.03 | -0.66 | 0.01 | -0.18 | 11/26/2025 3:59:57 PM EST | |||
| 165.00 | 44.10 | 48.00 | 46.05 | % | 0.28 | 0 | 0 | 1.02 | -0.69 | 0.01 | -0.17 | 11/26/2025 3:59:57 PM EST | |||
| 170.00 | 48.10 | 51.80 | 49.95 | % | 0.29 | 0 | 0 | 1.00 | -0.72 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 175.00 | 52.10 | 56.10 | 54.10 | % | 0.31 | 0 | 0 | 0.99 | -0.74 | 0.01 | -0.16 | 11/26/2025 3:59:57 PM EST | |||
| 180.00 | 56.30 | 60.40 | 58.35 | % | 0.32 | 0 | 0 | 0.98 | -0.77 | 0.01 | -0.15 | 11/26/2025 3:59:57 PM EST | |||
| 185.00 | 60.60 | 64.70 | 62.65 | % | 0.34 | 0 | 0 | 0.97 | -0.79 | 0.01 | -0.14 | 11/26/2025 3:59:57 PM EST | |||
| 190.00 | % | 0.00 | 0 | 0 | 0.94 | -0.81 | 0.01 | -0.13 | 11/26/2025 3:59:57 PM EST |