Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $115.95 as of 9/11/2026 2:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.90 | 50.00 | 47.95 | % | 0.69 | 0 | 0 | 1.29 | 0.95 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 75.00 | 41.20 | 45.30 | 43.25 | % | 0.58 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 80.00 | 36.70 | 40.60 | 38.65 | % | 0.48 | 0 | 0 | 1.12 | 0.91 | 0.00 | -0.06 | 9/11/2026 1:59:00 PM EST | |||
| 85.00 | 32.40 | 36.20 | 34.30 | % | 0.40 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 90.00 | 28.30 | 31.90 | 30.10 | % | 0.33 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 95.00 | 24.30 | 28.00 | 26.15 | 26.21 | % | 0.28 | 5 | 0 | 0.78 | 0.81 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 100.00 | 21.00 | 23.70 | 22.35 | % | 0.22 | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 104.00 | 18.40 | 20.90 | 19.65 | % | 0.19 | 0 | 0 | 0.73 | 0.72 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 105.00 | 17.80 | 20.30 | 19.05 | 19.25 | +1.24 | +6.89% | 0.18 | 5 | 121 | 0.73 | 0.71 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:00 PM EST |
| 106.00 | 17.20 | 19.90 | 18.55 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.70 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 107.00 | 16.50 | 19.50 | 18.00 | % | 0.17 | 0 | 0 | 0.74 | 0.69 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 108.00 | 15.90 | 18.70 | 17.30 | % | 0.16 | 0 | 0 | 0.73 | 0.67 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 109.00 | 15.40 | 18.00 | 16.70 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 110.00 | 15.00 | 17.50 | 16.25 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.73 | 0.65 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 111.00 | 14.30 | 17.00 | 15.65 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 112.00 | 13.80 | 16.50 | 15.15 | % | 0.14 | 0 | 0 | 0.73 | 0.62 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 113.00 | 13.30 | 16.00 | 14.65 | % | 0.13 | 0 | 0 | 0.73 | 0.61 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 114.00 | 12.90 | 15.50 | 14.20 | % | 0.12 | 0 | 0 | 0.73 | 0.60 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 115.00 | 12.40 | 15.00 | 13.70 | % | 0.12 | 0 | 0 | 0.73 | 0.59 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 116.00 | 11.90 | 14.50 | 13.20 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 0.57 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 117.00 | 11.40 | 14.50 | 12.95 | % | 0.11 | 0 | 0 | 0.74 | 0.56 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 118.00 | 10.90 | 13.50 | 12.20 | % | 0.10 | 0 | 0 | 0.72 | 0.55 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 119.00 | 10.40 | 13.50 | 11.95 | % | 0.10 | 0 | 0 | 0.73 | 0.54 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 120.00 | 10.00 | 13.00 | 11.50 | % | 0.10 | 0 | 0 | 0.73 | 0.52 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 121.00 | 9.60 | 12.50 | 11.05 | % | 0.09 | 0 | 0 | 0.73 | 0.51 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 122.00 | 9.20 | 12.30 | 10.75 | % | 0.09 | 0 | 0 | 0.73 | 0.50 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 123.00 | 8.90 | 12.00 | 10.45 | % | 0.08 | 0 | 0 | 0.74 | 0.49 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 124.00 | 8.50 | 11.50 | 10.00 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 125.00 | 8.20 | 11.30 | 9.75 | % | 0.08 | 0 | 0 | 0.74 | 0.46 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 126.00 | 7.90 | 11.00 | 9.45 | % | 0.07 | 0 | 0 | 0.74 | 0.45 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 127.00 | 7.60 | 10.70 | 9.15 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 128.00 | 7.30 | 10.40 | 8.85 | % | 0.07 | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 129.00 | 7.00 | 10.10 | 8.55 | % | 0.07 | 0 | 0 | 0.75 | 0.42 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 130.00 | 6.80 | 9.90 | 8.35 | % | 0.06 | 0 | 0 | 0.75 | 0.41 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 131.00 | 6.50 | 9.60 | 8.05 | % | 0.06 | 0 | 0 | 0.75 | 0.40 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 132.00 | 6.20 | 9.40 | 7.80 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.75 | 0.39 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 135.00 | 5.40 | 8.70 | 7.05 | % | 0.05 | 0 | 0 | 0.76 | 0.36 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 140.00 | 4.30 | 7.60 | 5.95 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 145.00 | 3.30 | 6.70 | 5.00 | % | 0.03 | 0 | 0 | 0.76 | 0.28 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 150.00 | 2.45 | 5.90 | 4.18 | % | 0.03 | 0 | 0 | 0.77 | 0.25 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 155.00 | 1.75 | 5.20 | 3.48 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 1.15 | 4.80 | 2.98 | % | 0.02 | 0 | 0 | 0.76 | 0.21 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 0.70 | 4.30 | 2.50 | % | 0.02 | 0 | 0 | 0.76 | 0.19 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 1.25 | 3.80 | 2.53 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 1.25 | 3.50 | 2.38 | % | 0.01 | 0 | 0 | 0.87 | 0.14 | 0.01 | -0.09 | 9/11/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.10 | 2.50 | 1.30 | % | 0.02 | 0 | 0 | 0.95 | -0.05 | 0.00 | -0.04 | 9/11/2026 1:59:00 PM EST | |||
| 75.00 | 0.30 | 2.75 | 1.53 | % | 0.02 | 0 | 0 | 0.93 | -0.06 | 0.00 | -0.05 | 9/11/2026 1:59:00 PM EST | |||
| 80.00 | 0.70 | 2.30 | 1.50 | 1.00 | % | 0.02 | 3 | 0 | 0.82 | -0.09 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 1:59:00 PM EST | |
| 85.00 | 0.95 | 3.80 | 2.38 | % | 0.03 | 0 | 0 | 0.83 | -0.12 | 0.01 | -0.07 | 9/11/2026 1:59:00 PM EST | |||
| 90.00 | 1.50 | 3.70 | 2.60 | % | 0.03 | 0 | 0 | 0.75 | -0.15 | 0.01 | -0.08 | 9/11/2026 1:59:00 PM EST | |||
| 95.00 | 1.90 | 5.40 | 3.65 | % | 0.04 | 0 | 0 | 0.74 | -0.19 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST | |||
| 100.00 | 3.40 | 6.30 | 4.85 | % | 0.05 | 0 | 0 | 0.73 | -0.24 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 104.00 | 4.70 | 7.90 | 6.30 | % | 0.06 | 0 | 0 | 0.74 | -0.28 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 105.00 | 5.10 | 8.40 | 6.75 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.74 | -0.29 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 106.00 | 5.50 | 8.90 | 7.20 | 7.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.30 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 107.00 | 5.90 | 9.00 | 7.45 | % | 0.07 | 0 | 0 | 0.73 | -0.31 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 108.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.73 | -0.33 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 109.00 | 6.80 | 10.00 | 8.40 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 110.00 | 7.30 | 10.50 | 8.90 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.35 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 111.00 | 7.70 | 11.00 | 9.35 | % | 0.08 | 0 | 0 | 0.74 | -0.36 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 112.00 | 8.20 | 11.50 | 9.85 | % | 0.09 | 0 | 0 | 0.74 | -0.38 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 113.00 | 8.60 | 12.00 | 10.30 | % | 0.09 | 0 | 0 | 0.74 | -0.39 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 114.00 | 9.10 | 12.40 | 10.75 | % | 0.09 | 0 | 0 | 0.74 | -0.40 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 115.00 | 9.60 | 12.90 | 11.25 | % | 0.10 | 0 | 0 | 0.74 | -0.41 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 116.00 | 10.10 | 13.50 | 11.80 | % | 0.10 | 0 | 0 | 0.74 | -0.43 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 117.00 | 10.60 | 14.00 | 12.30 | % | 0.11 | 0 | 0 | 0.74 | -0.44 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 118.00 | 11.10 | 14.50 | 12.80 | % | 0.11 | 0 | 0 | 0.73 | -0.45 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 119.00 | 11.60 | 15.00 | 13.30 | % | 0.11 | 0 | 0 | 0.73 | -0.46 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 120.00 | 12.20 | 15.50 | 13.85 | % | 0.12 | 0 | 0 | 0.73 | -0.48 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 121.00 | 12.80 | 16.00 | 14.40 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 122.00 | 13.50 | 16.80 | 15.15 | % | 0.12 | 0 | 0 | 0.73 | -0.50 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 123.00 | 14.10 | 17.50 | 15.80 | % | 0.13 | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 124.00 | 14.80 | 18.00 | 16.40 | % | 0.13 | 0 | 0 | 0.73 | -0.52 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 125.00 | 15.50 | 18.80 | 17.15 | % | 0.14 | 0 | 0 | 0.74 | -0.54 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 126.00 | 16.20 | 19.40 | 17.80 | % | 0.14 | 0 | 0 | 0.74 | -0.55 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 127.00 | 16.90 | 20.10 | 18.50 | % | 0.15 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 128.00 | 17.60 | 20.80 | 19.20 | % | 0.15 | 0 | 0 | 0.75 | -0.57 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 129.00 | 18.30 | 21.50 | 19.90 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 130.00 | 19.00 | 22.20 | 20.60 | % | 0.16 | 0 | 0 | 0.75 | -0.59 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 131.00 | 19.70 | 22.90 | 21.30 | % | 0.16 | 0 | 0 | 0.75 | -0.60 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 132.00 | 20.50 | 23.70 | 22.10 | 23.42 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.76 | -0.61 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:59:00 PM EST |
| 135.00 | 22.70 | 26.00 | 24.35 | % | 0.18 | 0 | 0 | 0.78 | -0.64 | 0.01 | -0.13 | 9/11/2026 1:59:00 PM EST | |||
| 140.00 | 26.70 | 29.90 | 28.30 | % | 0.20 | 0 | 0 | 0.79 | -0.68 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 145.00 | 30.60 | 34.00 | 32.30 | % | 0.22 | 0 | 0 | 0.78 | -0.72 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 150.00 | 34.80 | 38.10 | 36.45 | % | 0.24 | 0 | 0 | 0.78 | -0.75 | 0.01 | -0.12 | 9/11/2026 1:59:00 PM EST | |||
| 155.00 | 39.10 | 42.90 | 41.00 | % | 0.26 | 0 | 0 | 0.78 | -0.77 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 160.00 | 43.50 | 47.30 | 45.40 | % | 0.28 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 165.00 | 48.00 | 51.90 | 49.95 | % | 0.30 | 0 | 0 | 0.97 | -0.81 | 0.01 | -0.11 | 9/11/2026 1:59:00 PM EST | |||
| 170.00 | 52.60 | 56.40 | 54.50 | % | 0.32 | 0 | 0 | 0.98 | -0.84 | 0.01 | -0.10 | 9/11/2026 1:59:00 PM EST | |||
| 175.00 | 57.20 | 61.00 | 59.10 | % | 0.34 | 0 | 0 | 1.01 | -0.86 | 0.01 | -0.09 | 9/11/2026 1:59:00 PM EST |