Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $120.88 as of 1/27/2026 10:51:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.70 | 46.80 | 44.75 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 80.00 | 37.80 | 41.80 | 39.80 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 85.00 | 32.80 | 36.90 | 34.85 | % | 0.41 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 90.00 | 28.10 | 32.00 | 30.05 | 36.28 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.33 | 0.98 | 0.00 | -0.04 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 95.00 | 23.80 | 27.20 | 25.50 | 32.68 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.19 | 0.96 | 0.00 | -0.07 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 100.00 | 19.30 | 22.70 | 21.00 | 20.95 | -7.24 | -25.69% | 0.21 | 10 | 41 | 1.09 | 0.92 | 0.01 | -0.11 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 105.00 | 15.10 | 18.60 | 16.85 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.03 | 0.87 | 0.01 | -0.15 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 110.00 | 11.60 | 14.80 | 13.20 | 13.25 | % | 0.12 | 10 | 0 | 0.72 | 0.79 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST | |
| 113.00 | 9.70 | 13.10 | 11.40 | % | 0.10 | 0 | 0 | 0.74 | 0.74 | 0.02 | -0.22 | 1/27/2026 9:58:52 AM EST | |||
| 114.00 | 9.10 | 12.60 | 10.85 | % | 0.10 | 0 | 0 | 0.75 | 0.72 | 0.02 | -0.22 | 1/27/2026 9:58:52 AM EST | |||
| 115.00 | 8.60 | 12.10 | 10.35 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | 0.70 | 0.02 | -0.23 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 116.00 | 8.10 | 11.60 | 9.85 | % | 0.08 | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.24 | 1/27/2026 9:58:52 AM EST | |||
| 117.00 | 7.60 | 11.10 | 9.35 | % | 0.08 | 0 | 0 | 0.78 | 0.67 | 0.02 | -0.24 | 1/27/2026 9:58:52 AM EST | |||
| 118.00 | 7.10 | 9.70 | 8.40 | % | 0.07 | 0 | 0 | 0.78 | 0.65 | 0.02 | -0.25 | 1/27/2026 9:58:52 AM EST | |||
| 119.00 | 6.70 | 10.20 | 8.45 | % | 0.07 | 0 | 0 | 0.78 | 0.63 | 0.02 | -0.25 | 1/27/2026 9:58:52 AM EST | |||
| 120.00 | 6.50 | 8.80 | 7.65 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.79 | 0.61 | 0.02 | -0.26 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 121.00 | 6.00 | 9.00 | 7.50 | % | 0.06 | 0 | 0 | 0.79 | 0.59 | 0.02 | -0.26 | 1/27/2026 9:58:52 AM EST | |||
| 122.00 | 6.30 | 7.90 | 7.10 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | 0.57 | 0.02 | -0.26 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 123.00 | 5.10 | 7.70 | 6.40 | % | 0.05 | 0 | 0 | 0.81 | 0.56 | 0.02 | -0.26 | 1/27/2026 9:58:52 AM EST | |||
| 124.00 | 5.00 | 8.40 | 6.70 | % | 0.05 | 0 | 0 | 0.80 | 0.54 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 125.00 | 4.50 | 7.00 | 5.75 | 10.44 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.81 | 0.52 | 0.02 | -0.27 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 126.00 | 4.10 | 7.80 | 5.95 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | 0.50 | 0.02 | -0.27 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 127.00 | 4.00 | 7.60 | 5.80 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.84 | 0.48 | 0.02 | -0.27 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 128.00 | 4.10 | 6.00 | 5.05 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.84 | 0.47 | 0.02 | -0.27 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 129.00 | 3.20 | 7.10 | 5.15 | % | 0.04 | 0 | 0 | 0.83 | 0.45 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 130.00 | 3.00 | 5.50 | 4.25 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.85 | 0.43 | 0.02 | -0.27 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 135.00 | 1.90 | 4.50 | 3.20 | 6.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | 0.36 | 0.02 | -0.25 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 140.00 | 2.30 | 3.60 | 2.95 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | 0.29 | 0.01 | -0.24 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 145.00 | 1.70 | 4.50 | 3.10 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.87 | 0.24 | 0.01 | -0.22 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 150.00 | 0.45 | 4.00 | 2.23 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.19 | 0.01 | -0.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 155.00 | 0.05 | 3.70 | 1.88 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.16 | 0.01 | -0.17 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 160.00 | 0.05 | 3.40 | 1.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.26 | 0.11 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 165.00 | 1.10 | 3.10 | 2.10 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.09 | 0.01 | -0.11 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 170.00 | 0.95 | 2.95 | 1.95 | 1.10 | -0.15 | -12.00% | 0.01 | 1 | 1 | 1.19 | 0.07 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 175.00 | 0.05 | 2.75 | 1.40 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.06 | 0.00 | -0.09 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.46 | 0.04 | 0.00 | -0.06 | 1/27/2026 9:58:52 AM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.52 | 0.03 | 0.00 | -0.05 | 1/27/2026 9:58:52 AM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.02 | 0.00 | -0.04 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 210.00 | 0.15 | 1.30 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:52 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/27/2026 9:58:52 AM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | -0.01 | 0.00 | -0.03 | 1/8/2026 | 1/27/2026 9:58:52 AM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | -0.02 | 0.00 | -0.04 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.04 | 0.00 | -0.07 | 1/8/2026 | 1/27/2026 9:58:52 AM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | -0.08 | 0.01 | -0.11 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 105.00 | 1.00 | 3.80 | 2.40 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.13 | 0.01 | -0.15 | 1/5/2026 | 1/27/2026 9:58:52 AM EST |
| 110.00 | 1.40 | 4.10 | 2.75 | 2.80 | -3.80 | -57.58% | 0.03 | 1 | 10 | 0.77 | -0.21 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 113.00 | 2.50 | 5.60 | 4.05 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.79 | -0.26 | 0.02 | -0.22 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 114.00 | 3.10 | 6.20 | 4.65 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.80 | -0.28 | 0.02 | -0.22 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 115.00 | 3.60 | 6.80 | 5.20 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.80 | -0.30 | 0.02 | -0.23 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 116.00 | 3.80 | 7.70 | 5.75 | % | 0.05 | 0 | 0 | 0.81 | -0.32 | 0.02 | -0.24 | 1/27/2026 9:58:52 AM EST | |||
| 117.00 | 4.50 | 8.20 | 6.35 | % | 0.05 | 0 | 0 | 0.81 | -0.33 | 0.02 | -0.24 | 1/27/2026 9:58:52 AM EST | |||
| 118.00 | 5.00 | 8.80 | 6.90 | % | 0.06 | 0 | 0 | 0.81 | -0.35 | 0.02 | -0.25 | 1/27/2026 9:58:52 AM EST | |||
| 119.00 | 6.10 | 8.30 | 7.20 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -0.37 | 0.02 | -0.25 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 120.00 | 6.50 | 8.90 | 7.70 | 8.64 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.82 | -0.39 | 0.02 | -0.26 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 121.00 | 7.30 | 9.50 | 8.40 | % | 0.07 | 0 | 0 | 0.80 | -0.41 | 0.02 | -0.26 | 1/27/2026 9:58:52 AM EST | |||
| 122.00 | 7.70 | 10.10 | 8.90 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -0.43 | 0.02 | -0.26 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 123.00 | 8.40 | 11.60 | 10.00 | % | 0.08 | 0 | 0 | 0.81 | -0.44 | 0.02 | -0.26 | 1/27/2026 9:58:52 AM EST | |||
| 124.00 | 9.20 | 12.50 | 10.85 | % | 0.09 | 0 | 0 | 0.82 | -0.46 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 125.00 | 9.70 | 12.10 | 10.90 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.84 | -0.48 | 0.02 | -0.27 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 126.00 | 10.50 | 12.90 | 11.70 | % | 0.09 | 0 | 0 | 0.84 | -0.50 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 127.00 | 11.20 | 14.40 | 12.80 | % | 0.10 | 0 | 0 | 0.85 | -0.52 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 128.00 | 11.90 | 14.40 | 13.15 | % | 0.10 | 0 | 0 | 0.85 | -0.53 | 0.02 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 129.00 | 12.10 | 16.10 | 14.10 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -0.55 | 0.02 | -0.27 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 130.00 | 13.90 | 16.60 | 15.25 | 22.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.86 | -0.57 | 0.02 | -0.27 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 135.00 | 17.50 | 20.50 | 19.00 | % | 0.14 | 0 | 0 | 0.88 | -0.64 | 0.02 | -0.25 | 1/27/2026 9:58:52 AM EST | |||
| 140.00 | 21.70 | 24.70 | 23.20 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.91 | -0.71 | 0.01 | -0.24 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 145.00 | 26.10 | 29.00 | 27.55 | % | 0.19 | 0 | 0 | 0.93 | -0.76 | 0.01 | -0.22 | 1/27/2026 9:58:52 AM EST | |||
| 150.00 | 30.10 | 33.50 | 31.80 | % | 0.21 | 0 | 0 | 0.91 | -0.81 | 0.01 | -0.20 | 1/27/2026 9:58:52 AM EST | |||
| 155.00 | 34.70 | 38.20 | 36.45 | % | 0.24 | 0 | 0 | 1.21 | -0.84 | 0.01 | -0.17 | 1/27/2026 9:58:52 AM EST | |||
| 160.00 | 39.50 | 42.90 | 41.20 | % | 0.26 | 0 | 0 | 1.28 | -0.89 | 0.01 | -0.13 | 1/27/2026 9:58:52 AM EST | |||
| 165.00 | 44.20 | 47.50 | 45.85 | % | 0.28 | 0 | 0 | 1.33 | -0.91 | 0.01 | -0.11 | 1/27/2026 9:58:52 AM EST | |||
| 170.00 | 49.00 | 52.40 | 50.70 | % | 0.30 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.10 | 1/27/2026 9:58:52 AM EST | |||
| 175.00 | 53.90 | 57.20 | 55.55 | % | 0.32 | 0 | 0 | 1.44 | -0.94 | 0.00 | -0.09 | 1/27/2026 9:58:52 AM EST | |||
| 180.00 | 58.80 | 62.10 | 60.45 | % | 0.34 | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.06 | 1/27/2026 9:58:52 AM EST | |||
| 185.00 | 63.60 | 67.00 | 65.30 | % | 0.35 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.05 | 1/27/2026 9:58:52 AM EST | |||
| 190.00 | 68.60 | 72.70 | 70.65 | % | 0.37 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.04 | 1/27/2026 9:58:52 AM EST | |||
| 195.00 | 73.50 | 77.50 | 75.50 | % | 0.39 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 200.00 | 78.40 | 82.50 | 80.45 | % | 0.40 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 210.00 | 88.40 | 92.50 | 90.45 | % | 0.43 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST |