Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $88.15 as of 10/11/2026 8:01:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.50 | 31.20 | 29.35 | % | 0.49 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 65.00 | 22.80 | 26.30 | 24.55 | % | 0.38 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 18.40 | 22.40 | 20.40 | % | 0.29 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 75.00 | 14.40 | 18.60 | 16.50 | % | 0.22 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 76.00 | 13.70 | 17.90 | 15.80 | % | 0.21 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 77.00 | 13.00 | 16.90 | 14.95 | % | 0.19 | 0 | 0 | 0.63 | 0.77 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 78.00 | 12.40 | 16.20 | 14.30 | % | 0.18 | 0 | 0 | 0.63 | 0.75 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 79.00 | 11.70 | 15.60 | 13.65 | % | 0.17 | 0 | 0 | 0.63 | 0.73 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 80.00 | 11.10 | 14.80 | 12.95 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 81.00 | 10.60 | 14.20 | 12.40 | % | 0.15 | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 82.00 | 10.00 | 13.60 | 11.80 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 83.00 | 9.40 | 13.00 | 11.20 | % | 0.13 | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 84.00 | 8.90 | 12.50 | 10.70 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 85.00 | 8.40 | 12.00 | 10.20 | % | 0.12 | 0 | 0 | 0.64 | 0.62 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 86.00 | 8.00 | 11.50 | 9.75 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 87.00 | 7.70 | 11.00 | 9.35 | % | 0.11 | 0 | 0 | 0.66 | 0.58 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 88.00 | 7.00 | 10.50 | 8.75 | % | 0.10 | 0 | 0 | 0.65 | 0.57 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 89.00 | 6.60 | 10.00 | 8.30 | % | 0.09 | 0 | 0 | 0.65 | 0.55 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 90.00 | 6.70 | 9.50 | 8.10 | % | 0.09 | 0 | 0 | 0.66 | 0.53 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 91.00 | 5.70 | 9.30 | 7.50 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 92.00 | 5.40 | 8.90 | 7.15 | % | 0.08 | 0 | 0 | 0.65 | 0.49 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 93.00 | 5.10 | 8.50 | 6.80 | % | 0.07 | 0 | 0 | 0.66 | 0.48 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 94.00 | 4.50 | 8.20 | 6.35 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 95.00 | 4.80 | 7.90 | 6.35 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.68 | 0.44 | 0.02 | -0.09 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 96.00 | 3.70 | 7.50 | 5.60 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 97.00 | 3.60 | 7.30 | 5.45 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 98.00 | 3.20 | 7.00 | 5.10 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 99.00 | 2.95 | 6.70 | 4.83 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 100.00 | 3.50 | 6.50 | 5.00 | % | 0.05 | 0 | 0 | 0.69 | 0.36 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 105.00 | 1.85 | 5.40 | 3.63 | % | 0.03 | 0 | 0 | 0.67 | 0.30 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 110.00 | 1.90 | 4.60 | 3.25 | % | 0.03 | 0 | 0 | 0.73 | 0.24 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 115.00 | 0.35 | 4.00 | 2.18 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 120.00 | 1.05 | 3.50 | 2.28 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.01 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 125.00 | 0.85 | 3.20 | 2.03 | % | 0.02 | 0 | 0 | 0.80 | 0.12 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 130.00 | 0.35 | 2.70 | 1.53 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.04 | 10/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 65.00 | 0.70 | 3.10 | 1.90 | % | 0.03 | 0 | 0 | 0.82 | -0.07 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 1.20 | 3.70 | 2.45 | % | 0.04 | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 75.00 | 1.60 | 4.70 | 3.15 | % | 0.04 | 0 | 0 | 0.69 | -0.20 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 76.00 | 0.95 | 5.00 | 2.98 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 77.00 | 1.25 | 5.20 | 3.23 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 78.00 | 1.70 | 5.50 | 3.60 | % | 0.05 | 0 | 0 | 0.64 | -0.25 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 79.00 | 1.90 | 5.90 | 3.90 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 80.00 | 2.30 | 6.20 | 4.25 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 81.00 | 2.65 | 6.60 | 4.63 | % | 0.06 | 0 | 0 | 0.64 | -0.30 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 82.00 | 3.00 | 7.00 | 5.00 | % | 0.06 | 0 | 0 | 0.64 | -0.32 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 83.00 | 3.50 | 7.30 | 5.40 | % | 0.07 | 0 | 0 | 0.64 | -0.34 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 84.00 | 4.00 | 7.50 | 5.75 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 85.00 | 4.40 | 8.20 | 6.30 | % | 0.07 | 0 | 0 | 0.64 | -0.38 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 86.00 | 4.90 | 9.00 | 6.95 | % | 0.08 | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 87.00 | 5.50 | 9.00 | 7.25 | % | 0.08 | 0 | 0 | 0.64 | -0.42 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 88.00 | 6.00 | 10.00 | 8.00 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 89.00 | 6.50 | 10.00 | 8.25 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 90.00 | 7.10 | 10.60 | 8.85 | % | 0.10 | 0 | 0 | 0.64 | -0.47 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 91.00 | 7.70 | 11.30 | 9.50 | % | 0.10 | 0 | 0 | 0.65 | -0.49 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 92.00 | 8.30 | 12.30 | 10.30 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 93.00 | 8.90 | 12.70 | 10.80 | % | 0.12 | 0 | 0 | 0.65 | -0.52 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 94.00 | 9.50 | 13.10 | 11.30 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 95.00 | 10.30 | 14.10 | 12.20 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 96.00 | 11.00 | 14.80 | 12.90 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 97.00 | 11.70 | 15.70 | 13.70 | % | 0.14 | 0 | 0 | 0.68 | -0.59 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 98.00 | 12.40 | 16.40 | 14.40 | % | 0.15 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 99.00 | 13.10 | 16.80 | 14.95 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 100.00 | 13.90 | 17.00 | 15.45 | % | 0.15 | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.09 | 10/9/2026 4:00:01 PM EST | |||
| 105.00 | 17.80 | 21.70 | 19.75 | % | 0.19 | 0 | 0 | 0.68 | -0.70 | 0.02 | -0.08 | 10/9/2026 4:00:01 PM EST | |||
| 110.00 | 21.80 | 26.00 | 23.90 | % | 0.22 | 0 | 0 | 0.91 | -0.76 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 115.00 | 26.20 | 30.30 | 28.25 | % | 0.25 | 0 | 0 | 0.94 | -0.81 | 0.01 | -0.07 | 10/9/2026 4:00:01 PM EST | |||
| 120.00 | 31.00 | 34.90 | 32.95 | % | 0.27 | 0 | 0 | 0.99 | -0.85 | 0.01 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 125.00 | 35.40 | 39.50 | 37.45 | % | 0.30 | 0 | 0 | 1.02 | -0.88 | 0.01 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 130.00 | 40.20 | 44.30 | 42.25 | % | 0.33 | 0 | 0 | 1.07 | -0.91 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST |