Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $97.30 as of 10/1/2026 4:40:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.60 | 62.50 | 60.55 | % | 1.73 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 53.70 | 57.40 | 55.55 | % | 1.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 48.70 | 52.70 | 50.70 | % | 1.13 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 44.00 | 47.40 | 45.70 | 82.50 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 6/30/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 39.60 | 42.50 | 41.05 | 86.87 | 0.00 | 0.00% | 0.75 | 0 | 25 | 1.28 | 0.97 | 0.00 | -0.03 | 7/9/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 34.20 | 37.70 | 35.95 | 82.17 | 0.00 | 0.00% | 0.60 | 0 | 104 | 1.15 | 0.95 | 0.00 | -0.04 | 7/9/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 30.10 | 33.00 | 31.55 | 38.15 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.04 | 0.93 | 0.00 | -0.05 | 6/29/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 25.60 | 28.50 | 27.05 | 25.91 | 0.00 | 0.00% | 0.39 | 0 | 60 | 0.64 | 0.89 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 21.40 | 24.30 | 22.85 | 21.71 | 0.00 | 0.00% | 0.30 | 0 | 1,080 | 0.70 | 0.85 | 0.01 | -0.07 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 16.90 | 20.40 | 18.65 | 19.23 | 0.00 | 0.00% | 0.23 | 0 | 326 | 0.66 | 0.79 | 0.01 | -0.08 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 13.50 | 16.60 | 15.05 | 33.50 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.65 | 0.72 | 0.01 | -0.09 | 9/8/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 10.80 | 13.70 | 12.25 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 99 | 0.67 | 0.65 | 0.02 | -0.09 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 8.40 | 11.10 | 9.75 | 10.00 | -0.12 | -1.19% | 0.10 | 3 | 9 | 0.67 | 0.56 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 6.10 | 8.80 | 7.45 | 7.76 | -2.16 | -21.78% | 0.07 | 16 | 1,196 | 0.66 | 0.47 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 5.40 | 7.30 | 6.35 | 6.20 | +0.30 | +5.09% | 0.06 | 97 | 227 | 0.70 | 0.39 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 3.10 | 5.30 | 4.20 | 4.60 | -1.30 | -22.04% | 0.04 | 1 | 256 | 0.64 | 0.32 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 2.10 | 4.90 | 3.50 | 3.86 | -0.44 | -10.24% | 0.03 | 1 | 427 | 0.67 | 0.26 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 2.30 | 3.60 | 2.95 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 587 | 0.70 | 0.21 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 1.00 | 2.85 | 1.93 | 2.55 | -0.74 | -22.50% | 0.02 | 1 | 1,665 | 0.66 | 0.18 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 0.65 | 2.55 | 1.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1,862 | 0.67 | 0.15 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 0.80 | 2.15 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.72 | 0.12 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 0.85 | 1.70 | 1.28 | 1.29 | -0.21 | -14.00% | 0.01 | 2 | 1,916 | 0.75 | 0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 0.45 | 1.65 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.75 | 0.09 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 0.65 | 1.10 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3,242 | 0.78 | 0.07 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 0.10 | 1.20 | 0.65 | 0.65 | -0.22 | -25.29% | 0.00 | 100 | 489 | 0.73 | 0.06 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 0.20 | 1.00 | 0.60 | 0.65 | -0.11 | -14.48% | 0.00 | 50 | 420 | 0.78 | 0.06 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 165.00 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.84 | 0.04 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 170.00 | 0.35 | 0.40 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.80 | 0.04 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 175.00 | 0.30 | 0.85 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,707 | 0.89 | 0.03 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.02 | 0.02 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 190.00 | 0.20 | 0.75 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.94 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 195.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.95 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 200.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 50 | 448 | 0.95 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 210.00 | 0.10 | 0.35 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.94 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,195 | 1.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.24 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | -0.02 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 1,191 | 0.84 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.35 | 1.00 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.83 | -0.05 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.70 | 2.05 | 1.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.85 | -0.07 | 0.00 | -0.05 | 9/16/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 0.60 | 2.90 | 1.75 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.77 | -0.11 | 0.01 | -0.06 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 75.00 | 1.20 | 3.30 | 2.25 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.72 | -0.15 | 0.01 | -0.07 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 80.00 | 2.00 | 3.50 | 2.75 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.65 | -0.21 | 0.01 | -0.08 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 85.00 | 3.60 | 5.00 | 4.30 | 4.46 | +0.43 | +10.67% | 0.05 | 1 | 23 | 0.65 | -0.28 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 90.00 | 5.60 | 7.10 | 6.35 | 6.49 | +0.85 | +15.08% | 0.07 | 23 | 257 | 0.65 | -0.35 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 95.00 | 6.90 | 10.70 | 8.80 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 294 | 0.65 | -0.44 | 0.02 | -0.10 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 100.00 | 11.00 | 12.70 | 11.85 | 12.15 | +2.20 | +22.12% | 0.12 | 3 | 697 | 0.67 | -0.53 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 105.00 | 14.50 | 16.10 | 15.30 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.68 | -0.61 | 0.02 | -0.09 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 110.00 | 18.20 | 20.50 | 19.35 | 19.13 | -0.77 | -3.87% | 0.18 | 20 | 111 | 0.71 | -0.68 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 115.00 | 21.10 | 23.80 | 22.45 | 24.25 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.64 | -0.74 | 0.01 | -0.08 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 120.00 | 25.40 | 29.00 | 27.20 | 27.30 | -1.39 | -4.85% | 0.23 | 2 | 194 | 0.68 | -0.79 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 125.00 | 29.90 | 32.60 | 31.25 | 30.75 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.81 | -0.82 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 130.00 | 34.50 | 37.10 | 35.80 | 34.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.83 | -0.85 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 135.00 | 39.20 | 41.90 | 40.55 | 23.86 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.87 | -0.88 | 0.01 | -0.05 | 9/8/2026 | 10/1/2026 3:59:59 PM EST |
| 140.00 | 43.70 | 47.50 | 45.60 | 26.90 | 0.00 | 0.00% | 0.33 | 0 | 90 | 1.02 | -0.90 | 0.01 | -0.05 | 8/19/2026 | 10/1/2026 3:59:59 PM EST |
| 145.00 | 48.80 | 51.60 | 50.20 | 26.50 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.95 | -0.92 | 0.01 | -0.04 | 8/7/2026 | 10/1/2026 3:59:59 PM EST |
| 150.00 | 53.70 | 56.70 | 55.20 | 28.90 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.01 | -0.93 | 0.01 | -0.04 | 8/7/2026 | 10/1/2026 3:59:59 PM EST |
| 155.00 | 58.60 | 61.40 | 60.00 | 62.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.02 | -0.94 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 160.00 | 63.50 | 66.30 | 64.90 | % | 0.41 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 165.00 | 68.40 | 71.50 | 69.95 | % | 0.42 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 170.00 | 72.90 | 76.90 | 74.90 | % | 0.44 | 0 | 0 | 1.24 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 175.00 | 78.00 | 81.90 | 79.95 | % | 0.46 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 180.00 | 83.00 | 86.90 | 84.95 | 99.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 6/3/2026 | 10/1/2026 3:59:59 PM EST |
| 185.00 | 88.00 | 91.90 | 89.95 | % | 0.49 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 190.00 | 93.20 | 96.90 | 95.05 | % | 0.50 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 195.00 | 98.40 | 101.90 | 100.15 | % | 0.51 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 200.00 | 103.40 | 106.90 | 105.15 | % | 0.53 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 210.00 | 113.40 | 116.90 | 115.15 | 74.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 10/1/2026 3:59:59 PM EST |