Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $113.70 as of 9/2/2026 4:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.50 | 50.10 | 48.30 | % | 0.74 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.05 | 9/2/2026 1:58:54 PM EST | |||
| 70.00 | 41.70 | 45.50 | 43.60 | % | 0.62 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 75.00 | 37.00 | 40.20 | 38.60 | % | 0.51 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 80.00 | 32.30 | 35.30 | 33.80 | % | 0.42 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 85.00 | 27.80 | 31.00 | 29.40 | 38.10 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.89 | 0.89 | 0.01 | -0.08 | 8/14/2026 | 9/2/2026 1:58:54 PM EST |
| 90.00 | 23.60 | 26.50 | 25.05 | 28.45 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.61 | 0.85 | 0.01 | -0.09 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 95.00 | 19.60 | 22.90 | 21.25 | 21.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | 0.80 | 0.01 | -0.10 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 100.00 | 16.40 | 19.00 | 17.70 | 20.60 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.66 | 0.75 | 0.01 | -0.11 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 105.00 | 13.10 | 16.00 | 14.55 | 14.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.68 | 0.01 | -0.12 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 110.00 | 10.30 | 13.30 | 11.80 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.66 | 0.60 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 115.00 | 8.40 | 10.90 | 9.65 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.67 | 0.52 | 0.02 | -0.12 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 120.00 | 7.50 | 9.60 | 8.55 | 8.00 | -0.30 | -3.62% | 0.07 | 101 | 342 | 0.71 | 0.44 | 0.02 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 125.00 | 5.80 | 7.60 | 6.70 | 6.65 | +0.25 | +3.91% | 0.05 | 2 | 1,833 | 0.71 | 0.38 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 130.00 | 5.10 | 6.60 | 5.85 | 5.50 | -0.40 | -6.78% | 0.04 | 3 | 370 | 0.71 | 0.32 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 135.00 | 3.00 | 5.40 | 4.20 | 4.70 | +0.04 | +0.86% | 0.03 | 8 | 38 | 0.71 | 0.28 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 140.00 | 2.10 | 4.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.71 | 0.25 | 0.01 | -0.11 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 145.00 | 1.80 | 4.10 | 2.95 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.74 | 0.21 | 0.01 | -0.10 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 150.00 | 2.00 | 3.50 | 2.75 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3,465 | 0.78 | 0.18 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 155.00 | 0.65 | 4.30 | 2.48 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.78 | 0.16 | 0.01 | -0.09 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 160.00 | 0.50 | 4.00 | 2.25 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 5,142 | 0.80 | 0.14 | 0.01 | -0.09 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 165.00 | 0.05 | 3.60 | 1.83 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 0.74 | 0.14 | 0.01 | -0.09 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 170.00 | 1.30 | 3.40 | 2.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.94 | 0.10 | 0.01 | -0.07 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 175.00 | 0.65 | 1.55 | 1.10 | 0.95 | -0.82 | -46.33% | 0.01 | 2 | 332 | 0.82 | 0.09 | 0.01 | -0.07 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.11 | 0.06 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 185.00 | 0.00 | 2.80 | 1.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.14 | 0.06 | 0.00 | -0.04 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 190.00 | 0.60 | 2.70 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.05 | 0.00 | -0.04 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 195.00 | 0.75 | 2.65 | 1.70 | 0.85 | +0.25 | +41.67% | 0.01 | 1 | 274 | 1.05 | 0.05 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 200.00 | 0.55 | 0.95 | 0.75 | 0.79 | +0.19 | +31.67% | 0.00 | 33 | 419 | 0.91 | 0.05 | 0.00 | -0.04 | 9/2/2026 | 9/2/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.87 | -0.03 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 70.00 | 0.45 | 1.40 | 0.93 | 0.45 | +0.05 | +12.50% | 0.01 | 6 | 115 | 0.84 | -0.05 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 75.00 | 0.50 | 2.65 | 1.58 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.93 | -0.06 | 0.00 | -0.06 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 80.00 | 0.65 | 1.50 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | -0.09 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 85.00 | 0.90 | 1.95 | 1.43 | 1.55 | -0.07 | -4.33% | 0.02 | 20 | 120 | 0.80 | -0.11 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 90.00 | 1.65 | 3.90 | 2.78 | 2.35 | +0.53 | +29.13% | 0.03 | 6 | 18 | 0.75 | -0.15 | 0.01 | -0.09 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 95.00 | 1.55 | 3.70 | 2.63 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.63 | -0.20 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 100.00 | 2.95 | 5.10 | 4.03 | 5.00 | +0.37 | +8.00% | 0.04 | 2 | 1,258 | 0.63 | -0.25 | 0.01 | -0.11 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 105.00 | 5.10 | 7.00 | 6.05 | 6.30 | +0.20 | +3.28% | 0.06 | 1 | 131 | 0.66 | -0.32 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 110.00 | 7.10 | 9.30 | 8.20 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 421 | 0.66 | -0.40 | 0.02 | -0.12 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 115.00 | 10.10 | 12.00 | 11.05 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 1,011 | 0.67 | -0.48 | 0.02 | -0.12 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 120.00 | 13.40 | 15.20 | 14.30 | 15.47 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.68 | -0.56 | 0.02 | -0.12 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 125.00 | 17.30 | 18.80 | 18.05 | 17.30 | +0.90 | +5.49% | 0.14 | 1 | 15 | 0.72 | -0.62 | 0.01 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 130.00 | 20.90 | 24.00 | 22.45 | 20.80 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.73 | -0.68 | 0.01 | -0.12 | 8/20/2026 | 9/2/2026 1:58:54 PM EST |
| 135.00 | 25.00 | 28.10 | 26.55 | 23.45 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.74 | -0.72 | 0.01 | -0.11 | 8/17/2026 | 9/2/2026 1:58:54 PM EST |
| 140.00 | 29.30 | 32.20 | 30.75 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.74 | -0.75 | 0.01 | -0.11 | 8/25/2026 | 9/2/2026 1:58:54 PM EST |
| 145.00 | 33.70 | 36.40 | 35.05 | 25.90 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.74 | -0.79 | 0.01 | -0.10 | 8/12/2026 | 9/2/2026 1:58:54 PM EST |
| 150.00 | 38.30 | 40.90 | 39.60 | 29.80 | 0.00 | 0.00% | 0.26 | 0 | 425 | 0.75 | -0.82 | 0.01 | -0.10 | 8/10/2026 | 9/2/2026 1:58:54 PM EST |
| 155.00 | 43.00 | 45.50 | 44.25 | 31.60 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.76 | -0.84 | 0.01 | -0.09 | 8/7/2026 | 9/2/2026 1:58:54 PM EST |
| 160.00 | 46.80 | 50.50 | 48.65 | % | 0.30 | 0 | 0 | 0.99 | -0.86 | 0.01 | -0.09 | 9/2/2026 1:58:54 PM EST | |||
| 165.00 | 51.60 | 55.30 | 53.45 | % | 0.32 | 0 | 0 | 1.02 | -0.86 | 0.01 | -0.09 | 9/2/2026 1:58:54 PM EST | |||
| 170.00 | 56.30 | 60.00 | 58.15 | % | 0.34 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 175.00 | 61.10 | 64.80 | 62.95 | % | 0.36 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 180.00 | 66.10 | 69.70 | 67.90 | % | 0.38 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.05 | 9/2/2026 1:58:54 PM EST | |||
| 185.00 | 70.90 | 74.60 | 72.75 | % | 0.39 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 190.00 | 76.30 | 79.50 | 77.90 | % | 0.41 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 195.00 | 80.60 | 84.40 | 82.50 | % | 0.42 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 200.00 | 85.70 | 89.40 | 87.55 | % | 0.44 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST |