Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $123.04 as of 12/9/2025 8:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 71.00 | 75.20 | 73.10 | 72.00 | % | 1.46 | 1 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 55.00 | 66.00 | 70.20 | 68.10 | % | 1.24 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 60.00 | 61.00 | 65.30 | 63.15 | 65.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 65.00 | 56.00 | 60.20 | 58.10 | % | 0.89 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 70.00 | 51.10 | 54.90 | 53.00 | 52.00 | +7.50 | +16.86% | 0.76 | 3 | 3 | 2.75 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 75.00 | 46.10 | 49.70 | 47.90 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 400 | 2.46 | 0.99 | 0.00 | -0.06 | 11/3/2025 | 12/9/2025 4:00:00 PM EST |
| 80.00 | 41.20 | 44.60 | 42.90 | 41.50 | +5.60 | +15.60% | 0.54 | 2 | 519 | 2.20 | 0.99 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 85.00 | 36.30 | 40.10 | 38.20 | 33.20 | 0.00 | 0.00% | 0.45 | 0 | 18 | 2.00 | 0.98 | 0.00 | -0.14 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 90.00 | 31.60 | 34.70 | 33.15 | 25.50 | 0.00 | 0.00% | 0.37 | 0 | 67 | 1.81 | 0.95 | 0.00 | -0.20 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 95.00 | 27.20 | 30.90 | 29.05 | 27.96 | +5.41 | +24.00% | 0.31 | 70 | 824 | 1.70 | 0.92 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 100.00 | 24.00 | 27.20 | 25.60 | 25.50 | +5.45 | +27.19% | 0.26 | 375 | 771 | 1.08 | 0.86 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 105.00 | 19.90 | 23.80 | 21.85 | 22.00 | +5.85 | +36.23% | 0.21 | 56 | 247 | 1.21 | 0.80 | 0.01 | -0.49 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 110.00 | 17.20 | 21.10 | 19.15 | 18.99 | +5.34 | +39.13% | 0.17 | 102 | 406 | 1.36 | 0.73 | 0.01 | -0.59 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 115.00 | 15.10 | 19.30 | 17.20 | 16.80 | +5.56 | +49.47% | 0.15 | 44 | 630 | 1.47 | 0.66 | 0.01 | -0.66 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 120.00 | 16.00 | 16.90 | 16.45 | 14.94 | +4.24 | +39.63% | 0.14 | 224 | 877 | 1.68 | 0.61 | 0.01 | -0.72 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 125.00 | 13.50 | 16.30 | 14.90 | 14.30 | +5.45 | +61.59% | 0.12 | 301 | 261 | 1.82 | 0.55 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 11.60 | 15.30 | 13.45 | 12.62 | +4.85 | +62.42% | 0.10 | 142 | 637 | 1.95 | 0.51 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 135.00 | 10.30 | 14.20 | 12.25 | 11.90 | +3.27 | +37.90% | 0.09 | 64 | 78 | 2.00 | 0.46 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 140.00 | 11.00 | 12.00 | 11.50 | 11.00 | +3.60 | +48.65% | 0.08 | 107 | 643 | 2.11 | 0.42 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 145.00 | 8.50 | 11.00 | 9.75 | 9.70 | +0.11 | +1.15% | 0.07 | 52 | 86 | 2.07 | 0.39 | 0.01 | -0.82 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 8.80 | 10.00 | 9.40 | 9.50 | +3.40 | +55.74% | 0.06 | 177 | 798 | 2.19 | 0.36 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 6.70 | 10.60 | 8.65 | 8.45 | +3.95 | +87.78% | 0.06 | 506 | 297 | 2.24 | 0.33 | 0.01 | -0.80 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 160.00 | 7.00 | 8.80 | 7.90 | 8.70 | +4.25 | +95.51% | 0.05 | 827 | 4,318 | 2.27 | 0.31 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 165.00 | 5.50 | 8.50 | 7.00 | 6.30 | +2.45 | +63.64% | 0.04 | 188 | 32 | 2.26 | 0.29 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 170.00 | 5.60 | 7.50 | 6.55 | 5.80 | +1.79 | +44.64% | 0.04 | 318 | 143 | 2.34 | 0.27 | 0.01 | -0.77 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 175.00 | 5.60 | 6.80 | 6.20 | 5.80 | +2.44 | +72.62% | 0.04 | 14 | 5 | 2.26 | 0.25 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 180.00 | 3.30 | 5.40 | 4.35 | 4.90 | +1.90 | +63.34% | 0.02 | 5,812 | 284 | 2.21 | 0.23 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 185.00 | 2.45 | 5.00 | 3.73 | 4.80 | +1.30 | +37.15% | 0.02 | 94 | 139 | 2.26 | 0.22 | 0.01 | -0.72 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 190.00 | 3.70 | 4.30 | 4.00 | 3.80 | +1.30 | +52.00% | 0.02 | 1,527 | 266 | 2.28 | 0.21 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 4:00:00 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 | 718 | 4.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2,110 | 3.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.02 | 12/9/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | -0.01 | 0.00 | -0.06 | 10/31/2025 | 12/9/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.11 | -0.27 | -71.06% | 0.00 | 110 | 251 | 1.66 | -0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 2.35 | 1.28 | 0.45 | +0.25 | +125.00% | 0.02 | 70 | 573 | 1.62 | -0.02 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 90.00 | 0.25 | 2.55 | 1.40 | 1.43 | +0.43 | +43.00% | 0.02 | 84 | 1,864 | 1.48 | -0.05 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.85 | -0.70 | -45.17% | 0.01 | 449 | 1,816 | 1.13 | -0.08 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 100.00 | 1.05 | 3.20 | 2.13 | 2.60 | -0.60 | -18.75% | 0.02 | 23 | 260 | 1.31 | -0.14 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 105.00 | 2.85 | 5.50 | 4.18 | 4.00 | -1.50 | -27.28% | 0.04 | 109 | 174 | 1.50 | -0.20 | 0.01 | -0.49 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 110.00 | 6.00 | 7.00 | 6.50 | 6.00 | -2.30 | -27.72% | 0.06 | 1,032 | 371 | 1.60 | -0.27 | 0.01 | -0.59 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 115.00 | 8.10 | 10.50 | 9.30 | 10.60 | -0.21 | -1.95% | 0.08 | 181 | 290 | 1.71 | -0.34 | 0.01 | -0.66 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 120.00 | 10.40 | 13.00 | 11.70 | 13.00 | -2.90 | -18.24% | 0.10 | 46 | 366 | 1.76 | -0.39 | 0.01 | -0.72 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 125.00 | 14.50 | 18.20 | 16.35 | 17.50 | -1.40 | -7.41% | 0.13 | 1 | 50 | 1.96 | -0.45 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 130.00 | 18.00 | 22.00 | 20.00 | 21.50 | % | 0.15 | 20 | 0 | 2.06 | -0.49 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 135.00 | 22.10 | 26.00 | 24.05 | % | 0.18 | 0 | 0 | 2.20 | -0.54 | 0.01 | -0.81 | 12/9/2025 4:00:00 PM EST | |||
| 140.00 | 26.10 | 30.00 | 28.05 | 28.80 | % | 0.20 | 1 | 0 | 2.29 | -0.58 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 145.00 | 30.20 | 34.40 | 32.30 | 25.91 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.39 | -0.61 | 0.01 | -0.82 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 150.00 | 34.30 | 38.40 | 36.35 | 36.70 | +0.80 | +2.23% | 0.24 | 2 | 1 | 2.41 | -0.64 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 155.00 | 38.40 | 42.50 | 40.45 | % | 0.26 | 0 | 0 | 2.47 | -0.67 | 0.01 | -0.80 | 12/9/2025 4:00:00 PM EST | |||
| 160.00 | 43.00 | 46.50 | 44.75 | % | 0.28 | 0 | 0 | 2.46 | -0.69 | 0.01 | -0.78 | 12/9/2025 4:00:00 PM EST | |||
| 165.00 | 47.50 | 50.90 | 49.20 | % | 0.30 | 0 | 0 | 2.51 | -0.71 | 0.01 | -0.78 | 12/9/2025 4:00:00 PM EST | |||
| 170.00 | 51.40 | 55.10 | 53.25 | % | 0.31 | 0 | 0 | 2.49 | -0.73 | 0.01 | -0.77 | 12/9/2025 4:00:00 PM EST | |||
| 175.00 | 55.60 | 59.40 | 57.50 | % | 0.33 | 0 | 0 | 2.49 | -0.75 | 0.01 | -0.75 | 12/9/2025 4:00:00 PM EST | |||
| 180.00 | 60.40 | 63.80 | 62.10 | % | 0.35 | 0 | 0 | 2.53 | -0.77 | 0.01 | -0.73 | 12/9/2025 4:00:00 PM EST | |||
| 185.00 | 64.10 | 68.40 | 66.25 | % | 0.36 | 0 | 0 | 2.50 | -0.78 | 0.01 | -0.72 | 12/9/2025 4:00:00 PM EST | |||
| 190.00 | 68.60 | 72.50 | 70.55 | % | 0.37 | 0 | 0 | 2.46 | -0.79 | 0.01 | -0.73 | 12/9/2025 4:00:00 PM EST |