Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $90.83 as of 11/12/2026 6:30:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 13.50 | 16.90 | 15.20 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 81.00 | 12.80 | 16.20 | 14.50 | % | 0.18 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 82.00 | 12.70 | 15.50 | 14.10 | % | 0.17 | 0 | 0 | 0.64 | 0.73 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 83.00 | 11.80 | 14.90 | 13.35 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 84.00 | 11.50 | 14.30 | 12.90 | % | 0.15 | 0 | 0 | 0.64 | 0.70 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 85.00 | 10.90 | 13.70 | 12.30 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 86.00 | 10.30 | 13.10 | 11.70 | % | 0.14 | 0 | 0 | 0.64 | 0.66 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 87.00 | 9.80 | 12.60 | 11.20 | % | 0.13 | 0 | 0 | 0.64 | 0.65 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 88.00 | 9.20 | 12.10 | 10.65 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 89.00 | 8.60 | 11.50 | 10.05 | % | 0.11 | 0 | 0 | 0.64 | 0.61 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 90.00 | 8.10 | 11.10 | 9.60 | % | 0.11 | 0 | 0 | 0.64 | 0.59 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 91.00 | 7.60 | 10.60 | 9.10 | % | 0.10 | 0 | 0 | 0.64 | 0.57 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 92.00 | 7.10 | 10.20 | 8.65 | % | 0.09 | 0 | 0 | 0.64 | 0.56 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 93.00 | 6.60 | 9.70 | 8.15 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 94.00 | 6.20 | 9.30 | 7.75 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 95.00 | 5.80 | 8.90 | 7.35 | % | 0.08 | 0 | 0 | 0.64 | 0.50 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 96.00 | 5.40 | 8.60 | 7.00 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 97.00 | 5.00 | 8.20 | 6.60 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 98.00 | 4.60 | 7.90 | 6.25 | % | 0.06 | 0 | 0 | 0.64 | 0.45 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 99.00 | 4.20 | 7.60 | 5.90 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 100.00 | 3.90 | 7.30 | 5.60 | % | 0.06 | 0 | 0 | 0.64 | 0.42 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 101.00 | 3.60 | 7.00 | 5.30 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 102.00 | 3.30 | 6.80 | 5.05 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 103.00 | 3.00 | 6.50 | 4.75 | % | 0.05 | 0 | 0 | 0.64 | 0.37 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 104.00 | 2.75 | 6.30 | 4.53 | % | 0.04 | 0 | 0 | 0.64 | 0.35 | 0.02 | -0.09 | 11/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 1.75 | 5.60 | 3.68 | % | 0.05 | 0 | 0 | 0.67 | -0.24 | 0.01 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 81.00 | 2.10 | 5.90 | 4.00 | % | 0.05 | 0 | 0 | 0.67 | -0.25 | 0.01 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 82.00 | 2.45 | 6.20 | 4.33 | % | 0.05 | 0 | 0 | 0.67 | -0.27 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 83.00 | 2.80 | 6.60 | 4.70 | % | 0.06 | 0 | 0 | 0.67 | -0.29 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 84.00 | 3.10 | 6.90 | 5.00 | % | 0.06 | 0 | 0 | 0.66 | -0.30 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 85.00 | 3.60 | 7.30 | 5.45 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 86.00 | 4.00 | 7.80 | 5.90 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 87.00 | 4.50 | 8.10 | 6.30 | % | 0.07 | 0 | 0 | 0.67 | -0.35 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 88.00 | 4.90 | 8.50 | 6.70 | % | 0.08 | 0 | 0 | 0.66 | -0.37 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 89.00 | 5.40 | 9.00 | 7.20 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 90.00 | 5.90 | 9.40 | 7.65 | % | 0.09 | 0 | 0 | 0.66 | -0.41 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 91.00 | 6.50 | 9.90 | 8.20 | % | 0.09 | 0 | 0 | 0.67 | -0.43 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 92.00 | 7.00 | 10.40 | 8.70 | % | 0.09 | 0 | 0 | 0.66 | -0.44 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 93.00 | 7.60 | 11.00 | 9.30 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 94.00 | 8.20 | 11.50 | 9.85 | % | 0.10 | 0 | 0 | 0.66 | -0.48 | 0.02 | -0.11 | 11/12/2026 3:59:54 PM EST | |||
| 95.00 | 8.80 | 12.00 | 10.40 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 96.00 | 9.40 | 12.60 | 11.00 | % | 0.11 | 0 | 0 | 0.66 | -0.52 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 97.00 | 10.00 | 13.20 | 11.60 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 98.00 | 10.70 | 13.90 | 12.30 | % | 0.13 | 0 | 0 | 0.66 | -0.55 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 99.00 | 11.40 | 14.50 | 12.95 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 100.00 | 12.10 | 15.20 | 13.65 | % | 0.14 | 0 | 0 | 0.66 | -0.58 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 101.00 | 12.80 | 15.90 | 14.35 | % | 0.14 | 0 | 0 | 0.66 | -0.60 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 102.00 | 13.60 | 16.60 | 15.10 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 103.00 | 14.30 | 17.50 | 15.90 | % | 0.15 | 0 | 0 | 0.67 | -0.63 | 0.02 | -0.10 | 11/12/2026 3:59:54 PM EST | |||
| 104.00 | 15.10 | 18.20 | 16.65 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST |