Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $87.98 as of 10/15/2026 10:05:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.60 | 56.40 | 54.50 | % | 1.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:58 PM EST | |||
| 40.00 | 47.70 | 51.40 | 49.55 | % | 1.24 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 45.00 | 42.70 | 46.50 | 44.60 | 45.97 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/14/2026 3:59:58 PM EST |
| 50.00 | 37.80 | 41.50 | 39.65 | 82.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 10/14/2026 3:59:58 PM EST |
| 55.00 | 33.00 | 35.90 | 34.45 | 86.87 | 0.00 | 0.00% | 0.63 | 0 | 25 | 1.21 | 0.97 | 0.00 | -0.03 | 7/9/2026 | 10/14/2026 3:59:58 PM EST |
| 60.00 | 28.20 | 31.00 | 29.60 | 82.17 | 0.00 | 0.00% | 0.49 | 0 | 104 | 1.07 | 0.94 | 0.01 | -0.05 | 7/9/2026 | 10/14/2026 3:59:58 PM EST |
| 65.00 | 23.50 | 26.50 | 25.00 | 38.15 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.05 | 0.90 | 0.01 | -0.06 | 6/29/2026 | 10/14/2026 3:59:58 PM EST |
| 70.00 | 19.10 | 22.10 | 20.60 | 18.94 | 0.00 | 0.00% | 0.29 | 0 | 321 | 0.91 | 0.85 | 0.01 | -0.08 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 75.00 | 14.90 | 18.00 | 16.45 | 14.05 | 0.00 | 0.00% | 0.22 | 0 | 1,266 | 0.63 | 0.78 | 0.01 | -0.09 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 80.00 | 11.30 | 14.40 | 12.85 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 557 | 0.66 | 0.70 | 0.02 | -0.10 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 85.00 | 8.70 | 10.60 | 9.65 | 7.69 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.65 | 0.60 | 0.02 | -0.11 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 90.00 | 6.40 | 7.80 | 7.10 | 6.23 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.65 | 0.50 | 0.02 | -0.11 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 95.00 | 4.60 | 6.00 | 5.30 | 4.90 | -0.35 | -6.67% | 0.06 | 1 | 64 | 0.64 | 0.40 | 0.02 | -0.10 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 100.00 | 3.30 | 4.60 | 3.95 | 3.90 | +0.60 | +18.19% | 0.04 | 1 | 1,479 | 0.65 | 0.31 | 0.02 | -0.09 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 105.00 | 2.10 | 3.40 | 2.75 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 385 | 0.70 | 0.23 | 0.02 | -0.08 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 110.00 | 1.95 | 2.50 | 2.23 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 638 | 0.70 | 0.18 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 115.00 | 0.60 | 2.50 | 1.55 | 1.84 | +0.43 | +30.50% | 0.01 | 4 | 470 | 0.75 | 0.14 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 120.00 | 0.70 | 2.65 | 1.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.90 | 0.10 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 125.00 | 0.25 | 1.90 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 0.84 | 0.09 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 0.75 | 0.08 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 135.00 | 0.40 | 2.75 | 1.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.91 | 0.06 | 0.01 | -0.03 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 140.00 | 0.40 | 1.15 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1,918 | 0.93 | 0.05 | 0.00 | -0.03 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 145.00 | 0.35 | 2.45 | 1.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.92 | 0.05 | 0.00 | -0.03 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 150.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,701 | 1.01 | 0.03 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 155.00 | 0.25 | 0.75 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.98 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/14/2026 3:59:58 PM EST |
| 160.00 | 0.20 | 0.75 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.04 | 0.02 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 165.00 | 0.15 | 0.75 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.03 | 0.02 | 0.00 | -0.01 | 10/12/2026 | 10/14/2026 3:59:58 PM EST |
| 170.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 0.96 | 0.02 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 1.36 | 0.02 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.15 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 236 | 1.18 | 0.01 | 0.00 | -0.01 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.03 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.02 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.17 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,196 | 2.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.33 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/14/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/14/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.94 | -0.01 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,198 | 0.83 | -0.03 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.75 | -0.06 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 65.00 | 0.60 | 2.85 | 1.73 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.86 | -0.10 | 0.01 | -0.06 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 70.00 | 0.40 | 2.30 | 1.35 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | -0.15 | 0.01 | -0.08 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 75.00 | 1.70 | 2.85 | 2.28 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.69 | -0.22 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 80.00 | 2.80 | 4.20 | 3.50 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.68 | -0.30 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 85.00 | 4.90 | 5.80 | 5.35 | 5.60 | +0.10 | +1.82% | 0.06 | 300 | 248 | 0.59 | -0.40 | 0.02 | -0.11 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 90.00 | 7.20 | 8.50 | 7.85 | 7.82 | -0.74 | -8.65% | 0.09 | 5 | 245 | 0.66 | -0.50 | 0.02 | -0.11 | 10/15/2026 | 10/14/2026 3:59:58 PM EST |
| 95.00 | 10.10 | 11.50 | 10.80 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.66 | -0.60 | 0.02 | -0.10 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 100.00 | 13.40 | 16.00 | 14.70 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 703 | 0.68 | -0.69 | 0.02 | -0.09 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 105.00 | 17.30 | 20.10 | 18.70 | 18.48 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.67 | -0.77 | 0.02 | -0.08 | 10/9/2026 | 10/14/2026 3:59:58 PM EST |
| 110.00 | 21.60 | 24.00 | 22.80 | 24.90 | 0.00 | 0.00% | 0.21 | 0 | 155 | 0.91 | -0.82 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 115.00 | 26.00 | 28.90 | 27.45 | 30.15 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.94 | -0.86 | 0.01 | -0.06 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 120.00 | 30.60 | 33.50 | 32.05 | 35.65 | 0.00 | 0.00% | 0.27 | 0 | 181 | 1.02 | -0.90 | 0.01 | -0.05 | 10/13/2026 | 10/14/2026 3:59:58 PM EST |
| 125.00 | 35.20 | 38.30 | 36.75 | 37.43 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.04 | -0.91 | 0.01 | -0.04 | 10/14/2026 | 10/14/2026 3:59:58 PM EST |
| 130.00 | 40.10 | 43.10 | 41.60 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.09 | -0.92 | 0.01 | -0.04 | 10/7/2026 | 10/14/2026 3:59:58 PM EST |
| 135.00 | 45.00 | 48.00 | 46.50 | 23.86 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.14 | -0.94 | 0.01 | -0.03 | 9/8/2026 | 10/14/2026 3:59:58 PM EST |
| 140.00 | 49.80 | 52.90 | 51.35 | 26.90 | 0.00 | 0.00% | 0.37 | 0 | 90 | 1.19 | -0.95 | 0.00 | -0.03 | 8/19/2026 | 10/14/2026 3:59:58 PM EST |
| 145.00 | 54.90 | 57.90 | 56.40 | 26.50 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.23 | -0.95 | 0.00 | -0.03 | 8/7/2026 | 10/14/2026 3:59:58 PM EST |
| 150.00 | 59.80 | 62.80 | 61.30 | 28.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 8/7/2026 | 10/14/2026 3:59:58 PM EST |
| 155.00 | 64.60 | 67.80 | 66.20 | 62.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.02 | 9/23/2026 | 10/14/2026 3:59:58 PM EST |
| 160.00 | 69.60 | 72.80 | 71.20 | % | 0.45 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.02 | 10/14/2026 3:59:58 PM EST | |||
| 165.00 | 74.40 | 77.70 | 76.05 | % | 0.46 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 170.00 | 79.10 | 82.70 | 80.90 | % | 0.48 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 175.00 | 84.10 | 87.70 | 85.90 | % | 0.49 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 180.00 | 89.40 | 92.70 | 91.05 | 99.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 10/14/2026 3:59:58 PM EST |
| 185.00 | 94.40 | 97.70 | 96.05 | % | 0.52 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 190.00 | 99.40 | 102.70 | 101.05 | % | 0.53 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 195.00 | 104.20 | 107.70 | 105.95 | % | 0.54 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 200.00 | 109.10 | 112.70 | 110.90 | % | 0.55 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:58 PM EST | |||
| 210.00 | 119.00 | 122.70 | 120.85 | 74.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/14/2026 3:59:58 PM EST |