Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $87.00 as of 10/27/2026 8:21:01 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 | 50.60 | 54.60 | 52.60 | 53.70 | 0.00 | 0.00% | 1.50 | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:05 PM EST |
| 40.00 | 45.70 | 49.70 | 47.70 | 46.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 10/27/2026 4:00:05 PM EST |
| 45.00 | 41.00 | 44.70 | 42.85 | % | 0.95 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 50.00 | 36.30 | 39.90 | 38.10 | 52.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 10/27/2026 4:00:05 PM EST |
| 55.00 | 31.50 | 35.20 | 33.35 | 49.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.26 | 0.97 | 0.00 | -0.02 | 6/10/2026 | 10/27/2026 4:00:05 PM EST |
| 60.00 | 26.80 | 30.60 | 28.70 | 35.26 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.11 | 0.94 | 0.00 | -0.03 | 9/25/2026 | 10/27/2026 4:00:05 PM EST |
| 65.00 | 22.40 | 26.20 | 24.30 | 26.18 | 0.00 | 0.00% | 0.37 | 0 | 202 | 1.02 | 0.90 | 0.01 | -0.04 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 70.00 | 18.20 | 22.10 | 20.15 | 20.53 | 0.00 | 0.00% | 0.29 | 0 | 350 | 0.72 | 0.84 | 0.01 | -0.06 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 75.00 | 14.70 | 18.30 | 16.50 | 18.22 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.73 | 0.77 | 0.01 | -0.07 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 80.00 | 12.50 | 14.80 | 13.65 | 19.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | 0.69 | 0.02 | -0.08 | 9/25/2026 | 10/27/2026 4:00:05 PM EST |
| 85.00 | 8.30 | 11.00 | 9.65 | 10.65 | -0.47 | -4.23% | 0.11 | 2 | 37 | 0.64 | 0.60 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 90.00 | 5.90 | 9.60 | 7.75 | 7.90 | +0.50 | +6.76% | 0.09 | 205 | 154 | 0.67 | 0.50 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 95.00 | 4.00 | 7.80 | 5.90 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.67 | 0.41 | 0.02 | -0.08 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 100.00 | 2.50 | 4.60 | 3.55 | 5.00 | +0.40 | +8.70% | 0.04 | 14 | 1,441 | 0.59 | 0.33 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 105.00 | 1.70 | 4.60 | 3.15 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.65 | 0.26 | 0.02 | -0.07 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 110.00 | 1.40 | 3.30 | 2.35 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 1,461 | 0.65 | 0.20 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 115.00 | 0.80 | 3.40 | 2.10 | 2.00 | -1.32 | -39.76% | 0.02 | 1 | 244 | 0.69 | 0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 120.00 | 0.55 | 2.55 | 1.55 | 1.60 | -0.60 | -27.28% | 0.01 | 1 | 849 | 0.68 | 0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 2.15 | 1.10 | 1.08 | -1.43 | -56.98% | 0.01 | 2 | 170 | 0.62 | 0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 130.00 | 0.25 | 2.30 | 1.28 | 0.68 | -0.45 | -39.83% | 0.01 | 1 | 326 | 0.74 | 0.05 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 1.00 | -0.60 | -37.50% | 0.01 | 50 | 316 | 0.85 | 0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 140.00 | 0.25 | 1.30 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3,623 | 0.76 | 0.03 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 145.00 | 0.60 | 1.20 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 20 | 640 | 0.85 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 150.00 | 0.25 | 0.95 | 0.60 | 0.59 | +0.12 | +25.54% | 0.00 | 124 | 851 | 0.81 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.84 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:05 PM EST |
| 160.00 | 0.35 | 0.85 | 0.60 | 0.47 | -0.33 | -41.25% | 0.00 | 1 | 1,747 | 0.89 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 0.25 | 0.95 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.06 | +23.08% | 0.00 | 123 | 645 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 0.20 | 0.60 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 462 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 0.15 | 0.60 | 0.38 | 0.31 | -0.11 | -26.19% | 0.00 | 9 | 297 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.26 | +0.05 | +23.81% | 0.00 | 6 | 989 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.69 | +0.56 | +430.77% | 0.00 | 5 | 6,877 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.04 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:05 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 | 2.25 | 1.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/27/2026 4:00:05 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.86 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 295 | 0.78 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 2.90 | 1.73 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 376 | 0.89 | -0.06 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 65.00 | 0.65 | 3.40 | 2.03 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 415 | 0.79 | -0.10 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 70.00 | 1.60 | 3.00 | 2.30 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.70 | -0.16 | 0.01 | -0.06 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 75.00 | 2.35 | 4.10 | 3.23 | 3.20 | -0.40 | -11.12% | 0.04 | 16 | 215 | 0.65 | -0.23 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 80.00 | 3.10 | 6.40 | 4.75 | 4.70 | -0.50 | -9.62% | 0.06 | 65 | 296 | 0.63 | -0.31 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 85.00 | 6.50 | 8.60 | 7.55 | 7.00 | +0.04 | +0.58% | 0.09 | 3 | 351 | 0.68 | -0.40 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 90.00 | 7.80 | 11.50 | 9.65 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.63 | -0.50 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 95.00 | 11.00 | 14.10 | 12.55 | 12.30 | -0.59 | -4.58% | 0.13 | 2 | 282 | 0.61 | -0.59 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 100.00 | 14.60 | 18.60 | 16.60 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 1,026 | 0.64 | -0.67 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 105.00 | 18.70 | 22.60 | 20.65 | 19.11 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.64 | -0.74 | 0.02 | -0.07 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 110.00 | 23.00 | 26.80 | 24.90 | 27.06 | 0.00 | 0.00% | 0.23 | 0 | 748 | 0.63 | -0.80 | 0.01 | -0.06 | 10/13/2026 | 10/27/2026 4:00:05 PM EST |
| 115.00 | 27.40 | 31.30 | 29.35 | 31.14 | 0.00 | 0.00% | 0.26 | 0 | 448 | 0.91 | -0.85 | 0.01 | -0.05 | 10/13/2026 | 10/27/2026 4:00:05 PM EST |
| 120.00 | 32.00 | 35.90 | 33.95 | 26.05 | 0.00 | 0.00% | 0.28 | 0 | 80 | 0.94 | -0.89 | 0.01 | -0.04 | 9/30/2026 | 10/27/2026 4:00:05 PM EST |
| 125.00 | 36.70 | 40.50 | 38.60 | 38.34 | 0.00 | 0.00% | 0.31 | 0 | 28 | 0.97 | -0.92 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 130.00 | 41.50 | 44.80 | 43.15 | 43.20 | 0.00 | 0.00% | 0.33 | 0 | 90 | 0.96 | -0.95 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 135.00 | 46.30 | 50.10 | 48.20 | 47.30 | 0.00 | 0.00% | 0.36 | 0 | 79 | 1.05 | -0.96 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 140.00 | 51.20 | 54.80 | 53.00 | 25.20 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.07 | -0.97 | 0.00 | -0.01 | 8/7/2026 | 10/27/2026 4:00:05 PM EST |
| 145.00 | 56.10 | 59.20 | 57.65 | 28.10 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.04 | -0.98 | 0.00 | -0.01 | 8/7/2026 | 10/27/2026 4:00:05 PM EST |
| 150.00 | 61.10 | 64.50 | 62.80 | 57.80 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.13 | -0.99 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 66.00 | 69.90 | 67.95 | 64.87 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.23 | -0.99 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:05 PM EST |
| 160.00 | 71.00 | 74.80 | 72.90 | 69.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.27 | -0.99 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 75.90 | 79.80 | 77.85 | 79.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 80.90 | 84.80 | 82.85 | 84.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 85.90 | 90.00 | 87.95 | 72.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 90.90 | 94.90 | 92.90 | 86.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 95.90 | 99.90 | 97.90 | 90.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 100.90 | 104.90 | 102.90 | 95.13 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 105.90 | 109.80 | 107.85 | 94.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 110.90 | 114.90 | 112.90 | % | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 210.00 | 120.90 | 124.80 | 122.85 | % | 0.58 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST |