Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $112.95 as of 11/19/2025 8:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 60.90 | 65.30 | 63.10 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 56.30 | 60.30 | 58.30 | 48.50 | 0.00 | 0.00% | 1.06 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 50.90 | 55.20 | 53.05 | 31.92 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 45.90 | 50.20 | 48.05 | % | 0.74 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 41.10 | 45.20 | 43.15 | 39.80 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 36.50 | 40.20 | 38.35 | 20.59 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 32.60 | 35.20 | 33.90 | 35.00 | 0.00 | 0.00% | 0.42 | 0 | 445 | 4.31 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 26.50 | 30.40 | 28.45 | 22.70 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 22.10 | 23.30 | 22.70 | 23.20 | -1.30 | -5.31% | 0.25 | 276 | 1,116 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 17.30 | 20.40 | 18.85 | 17.50 | -2.50 | -12.50% | 0.20 | 1 | 135 | 0.00 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 11.90 | 15.50 | 13.70 | 14.70 | +1.00 | +7.30% | 0.14 | 329 | 2,074 | 2.26 | 0.98 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 7.60 | 10.80 | 9.20 | 9.86 | 0.00 | 0.00% | 0.09 | 0 | 673 | 1.83 | 0.90 | 0.02 | -0.38 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 3.90 | 5.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0.04 | 228 | 1,195 | 0.65 | 0.71 | 0.05 | -0.84 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 2.10 | 3.90 | 3.00 | 2.00 | -1.00 | -33.34% | 0.03 | 6 | 165 | 1.05 | 0.45 | 0.05 | -0.89 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.90 | 3.50 | 2.20 | 1.63 | +0.09 | +5.85% | 0.02 | 214 | 380 | 1.33 | 0.24 | 0.04 | -0.68 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 0.85 | 2.00 | 1.43 | 1.25 | +0.44 | +54.33% | 0.01 | 122 | 433 | 1.47 | 0.10 | 0.02 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 1.01 | +0.26 | +34.67% | 0.01 | 14 | 117 | 2.68 | 0.03 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.86 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 145.00 | 0.35 | 2.85 | 1.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 150.00 | 0.70 | 1.00 | 0.85 | 0.70 | -1.10 | -61.12% | 0.01 | 328 | 332 | 2.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 160.00 | 0.10 | 2.85 | 1.48 | 0.05 | % | 0.01 | 11 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 165.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 7 | 542 | 5.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 2.15 | 1.10 | 0.41 | +0.36 | +720.00% | 0.01 | 10 | 141 | 3.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.35 | +0.18 | +105.89% | 0.01 | 8 | 699 | 4.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.20 | -80.00% | 0.01 | 3 | 1,838 | 3.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 90 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.17 | -56.67% | 0.00 | 11 | 615 | 1.50 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 0.10 | 2.80 | 1.45 | 0.18 | -0.22 | -55.00% | 0.01 | 10 | 122 | 1.73 | -0.02 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 2.80 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.34 | -0.10 | 0.02 | -0.38 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 1.00 | 2.25 | 1.63 | 1.26 | +0.06 | +5.00% | 0.01 | 157 | 320 | 0.92 | -0.29 | 0.05 | -0.84 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 2.20 | 6.10 | 4.15 | 4.00 | +1.00 | +33.34% | 0.04 | 100 | 151 | 1.02 | -0.55 | 0.05 | -0.89 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 6.40 | 9.60 | 8.00 | % | 0.07 | 0 | 0 | 1.73 | -0.76 | 0.04 | -0.68 | 11/19/2025 3:59:54 PM EST | |||
| 125.00 | 11.10 | 15.40 | 13.25 | % | 0.11 | 0 | 0 | 2.33 | -0.90 | 0.02 | -0.39 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 15.90 | 20.00 | 17.95 | % | 0.14 | 0 | 0 | 2.57 | -0.97 | 0.01 | -0.10 | 11/19/2025 3:59:54 PM EST | |||
| 135.00 | 20.80 | 24.90 | 22.85 | % | 0.17 | 0 | 0 | 2.94 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:54 PM EST | |||
| 140.00 | 25.90 | 29.50 | 27.70 | % | 0.20 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 145.00 | 30.80 | 34.50 | 32.65 | % | 0.23 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 150.00 | 37.10 | 39.50 | 38.30 | % | 0.26 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 155.00 | 40.60 | 44.50 | 42.55 | % | 0.27 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 160.00 | 45.40 | 49.50 | 47.45 | % | 0.30 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 165.00 | 50.30 | 54.50 | 52.40 | % | 0.32 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |