Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $124.70 as of 1/8/2026 8:41:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 45.60 | 49.50 | 47.55 | % | 0.59 | 0 | 0 | 1.98 | 0.93 | 0.00 | -0.18 | 1/7/2026 3:59:58 PM EST | |||
| 85.00 | 41.10 | 44.00 | 42.55 | 34.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.78 | 0.91 | 0.00 | -0.23 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 90.00 | 36.70 | 40.00 | 38.35 | 38.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | 0.87 | 0.00 | -0.29 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 95.00 | 32.80 | 36.00 | 34.40 | % | 0.36 | 0 | 0 | 1.40 | 0.84 | 0.01 | -0.32 | 1/7/2026 3:59:58 PM EST | |||
| 100.00 | 29.00 | 32.50 | 30.75 | 31.13 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.44 | 0.81 | 0.01 | -0.36 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 25.40 | 29.00 | 27.20 | 41.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.45 | 0.77 | 0.01 | -0.40 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 23.00 | 26.10 | 24.55 | % | 0.22 | 0 | 0 | 1.52 | 0.72 | 0.01 | -0.44 | 1/7/2026 3:59:58 PM EST | |||
| 115.00 | 20.50 | 23.50 | 22.00 | % | 0.19 | 0 | 0 | 1.56 | 0.67 | 0.01 | -0.47 | 1/7/2026 3:59:58 PM EST | |||
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 17.80 | 21.50 | 19.65 | 16.27 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.58 | 0.63 | 0.01 | -0.50 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 122.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 123.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 124.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 16.20 | 19.00 | 17.60 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.63 | 0.58 | 0.01 | -0.53 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 14.70 | 17.50 | 16.10 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.69 | 0.54 | 0.01 | -0.56 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 13.20 | 16.50 | 14.85 | 13.94 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.73 | 0.50 | 0.01 | -0.58 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 12.10 | 15.50 | 13.80 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.82 | 0.47 | 0.01 | -0.59 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 11.00 | 14.50 | 12.75 | 13.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.85 | 0.44 | 0.01 | -0.60 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 150.00 | 9.90 | 13.40 | 11.65 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.87 | 0.41 | 0.01 | -0.62 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 8.60 | 12.50 | 10.55 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.88 | 0.39 | 0.01 | -0.63 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 7.40 | 11.00 | 9.20 | 8.28 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.86 | 0.37 | 0.01 | -0.64 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 6.40 | 10.00 | 8.20 | 6.87 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.86 | 0.36 | 0.01 | -0.66 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 170.00 | 5.40 | 9.00 | 7.20 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.84 | 0.34 | 0.01 | -0.68 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 175.00 | 4.50 | 7.60 | 6.05 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 201 | 1.80 | 0.34 | 0.01 | -0.71 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 180.00 | 4.50 | 7.00 | 5.75 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.85 | 0.32 | 0.01 | -0.71 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 185.00 | 2.80 | 6.50 | 4.65 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.78 | 0.31 | 0.01 | -0.72 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 190.00 | 2.10 | 6.00 | 4.05 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | 0.31 | 0.01 | -0.74 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 195.00 | 1.70 | 5.00 | 3.35 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.31 | 0.01 | -0.77 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 200.00 | 1.00 | 4.90 | 2.95 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.70 | 0.31 | 0.00 | -0.80 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 210.00 | 0.15 | 3.40 | 1.78 | % | 0.01 | 0 | 0 | 1.51 | 0.30 | 0.00 | -0.83 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 0.30 | 1.50 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.29 | 0.00 | -0.86 | 1/6/2026 | 1/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 2.04 | -0.07 | 0.00 | -0.18 | 1/7/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.93 | -0.09 | 0.00 | -0.23 | 1/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.40 | 4.30 | 2.35 | % | 0.03 | 0 | 0 | 1.41 | -0.13 | 0.00 | -0.29 | 1/7/2026 3:59:58 PM EST | |||
| 95.00 | 1.25 | 5.00 | 3.13 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.16 | 0.01 | -0.32 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 100.00 | 3.50 | 6.40 | 4.95 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | -0.19 | 0.01 | -0.36 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 105.00 | 5.30 | 7.90 | 6.60 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.55 | -0.23 | 0.01 | -0.40 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 110.00 | 7.00 | 9.90 | 8.45 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.55 | -0.28 | 0.01 | -0.44 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 115.00 | 9.50 | 12.00 | 10.75 | 9.94 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.58 | -0.33 | 0.01 | -0.47 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 119.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 12.30 | 15.00 | 13.65 | 16.37 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.62 | -0.37 | 0.01 | -0.50 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 121.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 122.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 123.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 124.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 125.00 | 15.00 | 18.00 | 16.50 | % | 0.13 | 0 | 0 | 1.65 | -0.42 | 0.01 | -0.53 | 1/7/2026 3:59:58 PM EST | |||
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | 18.60 | 21.00 | 19.80 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.69 | -0.46 | 0.01 | -0.56 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 135.00 | 22.30 | 25.00 | 23.65 | 21.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.76 | -0.50 | 0.01 | -0.58 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 140.00 | 25.50 | 29.00 | 27.25 | 30.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.79 | -0.53 | 0.01 | -0.59 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 145.00 | 29.50 | 33.00 | 31.25 | % | 0.22 | 0 | 0 | 1.84 | -0.56 | 0.01 | -0.60 | 1/7/2026 3:59:58 PM EST | |||
| 150.00 | 33.10 | 37.00 | 35.05 | 40.60 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.86 | -0.59 | 0.01 | -0.62 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 155.00 | 37.10 | 40.50 | 38.80 | 27.20 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.86 | -0.61 | 0.01 | -0.63 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 160.00 | 40.90 | 44.50 | 42.70 | 30.99 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.86 | -0.63 | 0.01 | -0.64 | 12/30/2025 | 1/7/2026 3:59:58 PM EST |
| 165.00 | 44.90 | 48.50 | 46.70 | % | 0.28 | 0 | 0 | 1.86 | -0.64 | 0.01 | -0.66 | 1/7/2026 3:59:58 PM EST | |||
| 170.00 | 48.90 | 52.50 | 50.70 | % | 0.30 | 0 | 0 | 1.84 | -0.66 | 0.01 | -0.68 | 1/7/2026 3:59:58 PM EST | |||
| 175.00 | 53.00 | 56.50 | 54.75 | % | 0.31 | 0 | 0 | 1.82 | -0.66 | 0.01 | -0.71 | 1/7/2026 3:59:58 PM EST | |||
| 180.00 | 57.10 | 60.50 | 58.80 | % | 0.33 | 0 | 0 | 1.79 | -0.68 | 0.01 | -0.71 | 1/7/2026 3:59:58 PM EST | |||
| 185.00 | 61.30 | 65.00 | 63.15 | % | 0.34 | 0 | 0 | 1.78 | -0.69 | 0.01 | -0.72 | 1/7/2026 3:59:58 PM EST | |||
| 190.00 | 65.30 | 69.50 | 67.40 | % | 0.35 | 0 | 0 | 1.72 | -0.69 | 0.01 | -0.74 | 1/7/2026 3:59:58 PM EST | |||
| 195.00 | 69.60 | 73.50 | 71.55 | % | 0.37 | 0 | 0 | 1.67 | -0.69 | 0.01 | -0.77 | 1/7/2026 3:59:58 PM EST | |||
| 200.00 | 74.10 | 77.50 | 75.80 | % | 0.38 | 0 | 0 | 1.58 | -0.69 | 0.00 | -0.80 | 1/7/2026 3:59:58 PM EST | |||
| 210.00 | 83.40 | 87.00 | 85.20 | % | 0.41 | 0 | 0 | 1.95 | -0.70 | 0.00 | -0.83 | 1/7/2026 3:59:58 PM EST | |||
| 220.00 | 92.40 | 96.40 | 94.40 | % | 0.43 | 0 | 0 | 1.98 | -0.71 | 0.00 | -0.86 | 1/7/2026 3:59:58 PM EST |