Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $87.43 as of 10/8/2026 4:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 23.10 | 26.80 | 24.95 | % | 0.38 | 0 | 0 | 1.25 | 0.93 | 0.01 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 70.00 | 18.70 | 22.40 | 20.55 | % | 0.29 | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 75.00 | 14.40 | 17.90 | 16.15 | % | 0.22 | 0 | 0 | 1.00 | 0.83 | 0.01 | -0.06 | 10/8/2026 3:59:51 PM EST | |||
| 76.00 | 13.50 | 16.90 | 15.20 | % | 0.20 | 0 | 0 | 0.96 | 0.82 | 0.02 | -0.06 | 10/8/2026 3:59:51 PM EST | |||
| 77.00 | 12.70 | 16.40 | 14.55 | % | 0.19 | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 78.00 | 11.90 | 15.60 | 13.75 | % | 0.18 | 0 | 0 | 0.77 | 0.78 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 79.00 | 11.10 | 14.70 | 12.90 | % | 0.16 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 80.00 | 10.30 | 13.90 | 12.10 | % | 0.15 | 0 | 0 | 0.74 | 0.74 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 81.00 | 9.50 | 13.30 | 11.40 | % | 0.14 | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 82.00 | 8.80 | 12.10 | 10.45 | % | 0.13 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 83.00 | 8.10 | 11.30 | 9.70 | % | 0.12 | 0 | 0 | 0.68 | 0.67 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 84.00 | 9.00 | 11.40 | 10.20 | 9.30 | % | 0.12 | 20 | 0 | 0.81 | 0.65 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:51 PM EST | |
| 85.00 | 6.80 | 10.50 | 8.65 | % | 0.10 | 0 | 0 | 0.70 | 0.62 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 86.00 | 6.20 | 9.70 | 7.95 | % | 0.09 | 0 | 0 | 0.68 | 0.60 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 87.00 | 5.60 | 9.50 | 7.55 | % | 0.09 | 0 | 0 | 0.69 | 0.57 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 88.00 | 5.10 | 8.90 | 7.00 | % | 0.08 | 0 | 0 | 0.69 | 0.55 | 0.03 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 89.00 | 4.70 | 7.70 | 6.20 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.52 | 0.03 | -0.10 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 90.00 | 4.30 | 8.10 | 6.20 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.69 | 0.50 | 0.02 | -0.10 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 91.00 | 3.90 | 7.10 | 5.50 | % | 0.06 | 0 | 0 | 0.67 | 0.47 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 92.00 | 3.50 | 6.50 | 5.00 | % | 0.05 | 0 | 0 | 0.66 | 0.45 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 93.00 | 3.20 | 6.60 | 4.90 | % | 0.05 | 0 | 0 | 0.68 | 0.43 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 94.00 | 2.80 | 6.50 | 4.65 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | 0.40 | 0.02 | -0.10 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 95.00 | 2.40 | 5.80 | 4.10 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.38 | 0.02 | -0.10 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 96.00 | 2.10 | 5.60 | 3.85 | % | 0.04 | 0 | 0 | 0.67 | 0.36 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 97.00 | 1.75 | 5.30 | 3.53 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | 0.34 | 0.02 | -0.10 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 98.00 | 2.05 | 5.30 | 3.68 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | 0.32 | 0.02 | -0.10 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 99.00 | 1.65 | 4.60 | 3.13 | % | 0.03 | 0 | 0 | 0.68 | 0.30 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 100.00 | 1.35 | 4.90 | 3.13 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.70 | 0.29 | 0.02 | -0.09 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 101.00 | 1.25 | 4.30 | 2.78 | 7.49 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | 0.27 | 0.02 | -0.09 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 102.00 | 1.35 | 3.30 | 2.33 | % | 0.02 | 0 | 0 | 0.66 | 0.25 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 103.00 | 0.55 | 4.30 | 2.43 | 2.10 | % | 0.02 | 1 | 0 | 0.68 | 0.24 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:51 PM EST | |
| 104.00 | 0.50 | 4.00 | 2.25 | 1.89 | % | 0.02 | 1 | 0 | 0.68 | 0.22 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:51 PM EST | |
| 105.00 | 0.65 | 3.50 | 2.08 | % | 0.02 | 0 | 0 | 0.69 | 0.21 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 106.00 | 0.40 | 3.50 | 1.95 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 107.00 | 0.55 | 2.45 | 1.50 | % | 0.01 | 0 | 0 | 0.65 | 0.19 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 108.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | 0.17 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 109.00 | 0.00 | 3.60 | 1.80 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.16 | 0.01 | -0.07 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 3.30 | 1.65 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.14 | 0.01 | -0.07 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.10 | 0.01 | -0.05 | 9/28/2026 | 10/8/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.80 | +0.10 | +14.29% | 0.01 | 5 | 13 | 0.98 | 0.07 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 125.00 | 0.20 | 1.25 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 10 | 6 | 0.79 | 0.07 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 130.00 | 0.30 | 2.40 | 1.35 | 0.35 | -0.26 | -42.63% | 0.01 | 5 | 1 | 0.98 | 0.04 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 135.00 | 0.30 | 0.95 | 0.63 | 0.35 | +0.05 | +16.67% | 0.00 | 56 | 48 | 0.91 | 0.04 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 140.00 | 0.25 | 1.10 | 0.68 | 0.30 | -0.22 | -42.31% | 0.00 | 3 | 96 | 0.97 | 0.03 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 145.00 | 0.15 | 1.10 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.00 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.30 | 1.90 | 1.10 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.87 | -0.07 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | -0.08 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 75.00 | 0.75 | 2.75 | 1.75 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 76.00 | 0.95 | 3.00 | 1.98 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.02 | -0.06 | 10/8/2026 3:59:51 PM EST | |||
| 77.00 | 0.75 | 2.85 | 1.80 | % | 0.02 | 0 | 0 | 0.61 | -0.20 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 78.00 | 0.80 | 3.70 | 2.25 | % | 0.03 | 0 | 0 | 0.63 | -0.22 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 79.00 | 1.15 | 3.90 | 2.53 | % | 0.03 | 0 | 0 | 0.64 | -0.24 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 80.00 | 1.55 | 3.70 | 2.63 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.62 | -0.26 | 0.02 | -0.07 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 81.00 | 2.15 | 4.30 | 3.23 | 3.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.28 | 0.02 | -0.08 | 9/25/2026 | 10/8/2026 3:59:51 PM EST |
| 82.00 | 2.45 | 4.70 | 3.58 | % | 0.04 | 0 | 0 | 0.65 | -0.30 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 83.00 | 2.20 | 5.50 | 3.85 | 4.90 | +1.40 | +40.00% | 0.05 | 1 | 2 | 0.64 | -0.33 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 84.00 | 2.60 | 6.00 | 4.30 | 5.91 | +2.31 | +64.17% | 0.05 | 7 | 1 | 0.64 | -0.35 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 85.00 | 2.60 | 6.50 | 4.55 | 5.26 | -0.19 | -3.49% | 0.05 | 2 | 9 | 0.62 | -0.38 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 86.00 | 4.10 | 6.10 | 5.10 | % | 0.06 | 0 | 0 | 0.63 | -0.40 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 87.00 | 4.10 | 7.30 | 5.70 | % | 0.07 | 0 | 0 | 0.65 | -0.43 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 88.00 | 4.30 | 7.80 | 6.05 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.45 | 0.03 | -0.10 | 10/5/2026 | 10/8/2026 3:59:51 PM EST |
| 89.00 | 5.10 | 8.40 | 6.75 | 3.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.48 | 0.03 | -0.10 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 90.00 | 5.60 | 9.00 | 7.30 | 4.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.50 | 0.02 | -0.10 | 9/30/2026 | 10/8/2026 3:59:51 PM EST |
| 91.00 | 6.30 | 9.60 | 7.95 | % | 0.09 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 92.00 | 6.40 | 10.20 | 8.30 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.55 | 0.02 | -0.10 | 10/2/2026 | 10/8/2026 3:59:51 PM EST |
| 93.00 | 6.90 | 10.80 | 8.85 | % | 0.10 | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 94.00 | 7.70 | 11.50 | 9.60 | % | 0.10 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 95.00 | 8.30 | 12.10 | 10.20 | 11.41 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.61 | -0.62 | 0.02 | -0.10 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 96.00 | 9.00 | 12.80 | 10.90 | % | 0.11 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 97.00 | 9.90 | 13.50 | 11.70 | % | 0.12 | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 98.00 | 10.30 | 14.20 | 12.25 | % | 0.12 | 0 | 0 | 0.59 | -0.68 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 99.00 | 11.20 | 14.90 | 13.05 | % | 0.13 | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.10 | 10/8/2026 3:59:51 PM EST | |||
| 100.00 | 12.10 | 15.70 | 13.90 | 15.43 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | -0.71 | 0.02 | -0.09 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 101.00 | 12.50 | 16.40 | 14.45 | % | 0.14 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 102.00 | 13.50 | 17.20 | 15.35 | % | 0.15 | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 103.00 | 14.30 | 18.10 | 16.20 | % | 0.16 | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 104.00 | 15.20 | 18.90 | 17.05 | % | 0.16 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.09 | 10/8/2026 3:59:51 PM EST | |||
| 105.00 | 15.80 | 19.70 | 17.75 | % | 0.17 | 0 | 0 | 0.89 | -0.79 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 106.00 | 16.60 | 20.60 | 18.60 | % | 0.18 | 0 | 0 | 0.91 | -0.80 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 107.00 | 17.50 | 21.50 | 19.50 | % | 0.18 | 0 | 0 | 0.92 | -0.81 | 0.02 | -0.08 | 10/8/2026 3:59:51 PM EST | |||
| 108.00 | 18.30 | 22.30 | 20.30 | % | 0.19 | 0 | 0 | 0.92 | -0.83 | 0.02 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 109.00 | 19.20 | 23.30 | 21.25 | % | 0.19 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 110.00 | 20.20 | 24.20 | 22.20 | % | 0.20 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.07 | 10/8/2026 3:59:51 PM EST | |||
| 115.00 | 25.10 | 28.80 | 26.95 | 28.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | -0.90 | 0.01 | -0.05 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 120.00 | 29.70 | 33.50 | 31.60 | % | 0.26 | 0 | 0 | 1.06 | -0.93 | 0.01 | -0.04 | 10/8/2026 3:59:51 PM EST | |||
| 125.00 | 34.60 | 38.30 | 36.45 | % | 0.29 | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.04 | 10/8/2026 3:59:51 PM EST | |||
| 130.00 | 39.40 | 43.20 | 41.30 | % | 0.32 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 135.00 | 44.60 | 48.10 | 46.35 | % | 0.34 | 0 | 0 | 1.25 | -0.96 | 0.00 | -0.03 | 10/8/2026 3:59:51 PM EST | |||
| 140.00 | 49.20 | 53.10 | 51.15 | % | 0.37 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.02 | 10/8/2026 3:59:51 PM EST | |||
| 145.00 | 54.60 | 58.10 | 56.35 | % | 0.39 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.02 | 10/8/2026 3:59:51 PM EST |