Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $141.35 as of 12/30/2025 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 39.30 | 42.80 | 41.05 | % | 0.41 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.10 | 12/29/2025 3:59:48 PM EST | |||
| 105.00 | 34.40 | 37.90 | 36.15 | % | 0.34 | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.14 | 12/29/2025 3:59:48 PM EST | |||
| 110.00 | 29.40 | 33.10 | 31.25 | % | 0.28 | 0 | 0 | 1.42 | 0.94 | 0.00 | -0.19 | 12/29/2025 3:59:48 PM EST | |||
| 115.00 | 24.80 | 28.40 | 26.60 | % | 0.23 | 0 | 0 | 1.29 | 0.90 | 0.01 | -0.25 | 12/29/2025 3:59:48 PM EST | |||
| 120.00 | 20.60 | 24.20 | 22.40 | % | 0.19 | 0 | 0 | 1.21 | 0.85 | 0.01 | -0.32 | 12/29/2025 3:59:48 PM EST | |||
| 125.00 | 16.50 | 20.70 | 18.60 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.86 | 0.79 | 0.01 | -0.37 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 130.00 | 14.10 | 17.70 | 15.90 | 18.57 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.99 | 0.71 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 135.00 | 11.60 | 15.40 | 13.50 | % | 0.10 | 0 | 0 | 1.06 | 0.63 | 0.01 | -0.50 | 12/29/2025 3:59:48 PM EST | |||
| 140.00 | 9.40 | 13.30 | 11.35 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.11 | 0.56 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 145.00 | 7.60 | 11.50 | 9.55 | 10.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.15 | 0.49 | 0.01 | -0.55 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 150.00 | 6.10 | 10.00 | 8.05 | 9.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.19 | 0.42 | 0.01 | -0.55 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 155.00 | 4.80 | 8.70 | 6.75 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.21 | 0.37 | 0.01 | -0.53 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 160.00 | 3.80 | 7.70 | 5.75 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.25 | 0.32 | 0.01 | -0.51 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 165.00 | 2.85 | 6.80 | 4.83 | % | 0.03 | 0 | 0 | 1.27 | 0.27 | 0.01 | -0.48 | 12/29/2025 3:59:48 PM EST | |||
| 170.00 | 2.05 | 6.00 | 4.03 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.28 | 0.23 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 175.00 | 3.00 | 5.40 | 4.20 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.43 | 0.19 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 180.00 | 0.90 | 4.40 | 2.65 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.27 | 0.16 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 185.00 | 2.25 | 4.40 | 3.33 | % | 0.02 | 0 | 0 | 1.50 | 0.13 | 0.01 | -0.32 | 12/29/2025 3:59:48 PM EST | |||
| 190.00 | 0.20 | 4.10 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.11 | 0.01 | -0.28 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 195.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 1.24 | 0.09 | 0.01 | -0.25 | 12/29/2025 3:59:48 PM EST | |||
| 200.00 | 0.25 | 3.50 | 1.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.40 | 0.07 | 0.00 | -0.21 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 210.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.90 | 0.45 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | -0.02 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | -0.03 | 0.00 | -0.14 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.41 | -0.06 | 0.00 | -0.19 | 12/29/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.10 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 3.00 | 1.53 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.15 | 0.01 | -0.32 | 12/26/2025 | 12/29/2025 3:59:48 PM EST |
| 125.00 | 1.70 | 3.50 | 2.60 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.88 | -0.21 | 0.01 | -0.37 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 130.00 | 3.50 | 6.30 | 4.90 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.01 | -0.29 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 135.00 | 5.80 | 9.30 | 7.55 | 6.58 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.08 | -0.37 | 0.01 | -0.50 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 140.00 | 8.60 | 12.20 | 10.40 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.13 | -0.44 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 145.00 | 11.80 | 15.40 | 13.60 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | -0.51 | 0.01 | -0.55 | 12/29/2025 | 12/29/2025 3:59:48 PM EST |
| 150.00 | 15.00 | 18.90 | 16.95 | % | 0.11 | 0 | 0 | 1.21 | -0.58 | 0.01 | -0.55 | 12/29/2025 3:59:48 PM EST | |||
| 155.00 | 19.10 | 22.70 | 20.90 | % | 0.13 | 0 | 0 | 1.25 | -0.63 | 0.01 | -0.53 | 12/29/2025 3:59:48 PM EST | |||
| 160.00 | 22.80 | 26.70 | 24.75 | % | 0.15 | 0 | 0 | 1.27 | -0.68 | 0.01 | -0.51 | 12/29/2025 3:59:48 PM EST | |||
| 165.00 | 26.90 | 30.60 | 28.75 | % | 0.17 | 0 | 0 | 1.28 | -0.73 | 0.01 | -0.48 | 12/29/2025 3:59:48 PM EST | |||
| 170.00 | 31.20 | 34.90 | 33.05 | % | 0.19 | 0 | 0 | 1.31 | -0.77 | 0.01 | -0.44 | 12/29/2025 3:59:48 PM EST | |||
| 175.00 | 35.60 | 39.20 | 37.40 | % | 0.21 | 0 | 0 | 1.32 | -0.81 | 0.01 | -0.40 | 12/29/2025 3:59:48 PM EST | |||
| 180.00 | 40.10 | 43.70 | 41.90 | % | 0.23 | 0 | 0 | 1.30 | -0.84 | 0.01 | -0.36 | 12/29/2025 3:59:48 PM EST | |||
| 185.00 | 44.70 | 48.40 | 46.55 | % | 0.25 | 0 | 0 | 1.72 | -0.87 | 0.01 | -0.32 | 12/29/2025 3:59:48 PM EST | |||
| 190.00 | 49.40 | 52.90 | 51.15 | % | 0.27 | 0 | 0 | 1.75 | -0.89 | 0.01 | -0.28 | 12/29/2025 3:59:48 PM EST | |||
| 195.00 | 54.10 | 57.50 | 55.80 | % | 0.29 | 0 | 0 | 1.78 | -0.91 | 0.01 | -0.25 | 12/29/2025 3:59:48 PM EST | |||
| 200.00 | 58.90 | 62.30 | 60.60 | % | 0.30 | 0 | 0 | 1.86 | -0.93 | 0.00 | -0.21 | 12/29/2025 3:59:48 PM EST | |||
| 210.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | % | 0.00 | 0 | 0 | EST |