Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $142.31 as of 12/26/2025 7:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 96.10 | 100.00 | 98.05 | 73.00 | 0.00 | 0.00% | 2.18 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 91.20 | 95.00 | 93.10 | 76.10 | 0.00 | 0.00% | 1.86 | 0 | 17 | 1.94 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 86.30 | 90.40 | 88.35 | % | 1.61 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 81.40 | 85.50 | 83.45 | 63.57 | 0.00 | 0.00% | 1.39 | 0 | 36 | 1.66 | 0.97 | 0.00 | -0.05 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 76.60 | 80.50 | 78.55 | 47.00 | 0.00 | 0.00% | 1.21 | 0 | 17 | 1.57 | 0.96 | 0.00 | -0.06 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 72.00 | 76.00 | 74.00 | 79.50 | 0.00 | 0.00% | 1.06 | 0 | 11 | 1.52 | 0.95 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 67.60 | 71.40 | 69.50 | 68.50 | +6.10 | +9.78% | 0.93 | 1 | 109 | 1.45 | 0.94 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 63.10 | 67.00 | 65.05 | 69.19 | 0.00 | 0.00% | 0.81 | 0 | 537 | 1.35 | 0.92 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 58.90 | 62.80 | 60.85 | 34.65 | 0.00 | 0.00% | 0.72 | 0 | 460 | 1.05 | 0.90 | 0.00 | -0.13 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 55.00 | 58.80 | 56.90 | 60.50 | 0.00 | 0.00% | 0.63 | 0 | 912 | 1.10 | 0.88 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 51.10 | 55.10 | 53.10 | 45.33 | 0.00 | 0.00% | 0.56 | 0 | 94 | 1.12 | 0.86 | 0.00 | -0.15 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 47.90 | 51.50 | 49.70 | 48.00 | -4.55 | -8.66% | 0.50 | 4 | 1,334 | 1.15 | 0.84 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 44.20 | 48.20 | 46.20 | 20.81 | 0.00 | 0.00% | 0.44 | 0 | 37 | 1.15 | 0.81 | 0.00 | -0.18 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 43.00 | 45.10 | 44.05 | 41.40 | -1.70 | -3.95% | 0.40 | 3 | 786 | 1.22 | 0.79 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 38.20 | 40.80 | 39.50 | 38.50 | -4.05 | -9.52% | 0.34 | 5 | 294 | 1.13 | 0.76 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 36.00 | 39.20 | 37.60 | 37.60 | -3.40 | -8.30% | 0.31 | 4 | 718 | 1.19 | 0.73 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 32.50 | 36.50 | 34.50 | 35.32 | +6.22 | +21.38% | 0.28 | 1 | 87 | 1.17 | 0.70 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 30.00 | 33.90 | 31.95 | 34.83 | 0.00 | 0.00% | 0.25 | 0 | 130 | 1.17 | 0.67 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 27.50 | 31.30 | 29.40 | 31.93 | 0.00 | 0.00% | 0.22 | 0 | 232 | 1.16 | 0.64 | 0.01 | -0.23 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 25.30 | 28.80 | 27.05 | 27.95 | -1.35 | -4.61% | 0.19 | 28 | 1,073 | 1.15 | 0.61 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 22.50 | 26.40 | 24.45 | 24.71 | -2.66 | -9.72% | 0.17 | 4 | 88 | 1.13 | 0.58 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 20.50 | 24.10 | 22.30 | 21.30 | -3.20 | -13.07% | 0.15 | 15 | 2,461 | 1.12 | 0.55 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 18.50 | 21.00 | 19.75 | 19.35 | -2.28 | -10.55% | 0.13 | 5 | 139 | 1.09 | 0.51 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 160.00 | 16.60 | 19.80 | 18.20 | 17.00 | -2.19 | -11.42% | 0.11 | 3 | 658 | 1.09 | 0.48 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 165.00 | 14.00 | 17.80 | 15.90 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 1,116 | 1.06 | 0.45 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 170.00 | 12.50 | 15.90 | 14.20 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 569 | 1.04 | 0.42 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 10.50 | 14.20 | 12.35 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.01 | 0.38 | 0.01 | -0.20 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 9.90 | 11.30 | 10.60 | 10.35 | -1.15 | -10.00% | 0.06 | 16 | 742 | 0.99 | 0.35 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 7.00 | 11.00 | 9.00 | 9.62 | 0.00 | 0.00% | 0.05 | 0 | 946 | 0.96 | 0.32 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 6.00 | 9.80 | 7.90 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 620 | 0.95 | 0.29 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 4.40 | 8.50 | 6.45 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.91 | 0.26 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 4.50 | 6.90 | 5.70 | 3.26 | -1.74 | -34.80% | 0.03 | 50 | 502 | 0.91 | 0.23 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 3.10 | 5.00 | 4.05 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.88 | 0.18 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.10 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.93 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.02 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | -0.03 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.57 | -0.04 | 0.00 | -0.06 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.48 | -0.05 | 0.00 | -0.07 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 3.10 | 1.55 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | -0.06 | 0.00 | -0.09 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 1.50 | 3.80 | 2.65 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.21 | -0.08 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.50 | 2.60 | 1.55 | 2.85 | -0.15 | -5.00% | 0.02 | 195 | 75 | 0.94 | -0.10 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 1.50 | 5.50 | 3.50 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.09 | -0.12 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 2.80 | 6.60 | 4.70 | 4.90 | -0.90 | -15.52% | 0.05 | 10 | 29 | 1.12 | -0.14 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 4.50 | 8.20 | 6.35 | 6.10 | -5.00 | -45.05% | 0.06 | 10 | 1,596 | 1.15 | -0.16 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 6.00 | 9.70 | 7.85 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.15 | -0.19 | 0.00 | -0.18 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 8.00 | 11.60 | 9.80 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 126 | 1.17 | -0.21 | 0.00 | -0.19 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 10.00 | 13.60 | 11.80 | 11.68 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.18 | -0.24 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 12.00 | 15.70 | 13.85 | 13.65 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.18 | -0.27 | 0.00 | -0.21 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 14.50 | 17.90 | 16.20 | 16.00 | +0.47 | +3.03% | 0.13 | 1 | 27 | 1.18 | -0.30 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 16.50 | 20.20 | 18.35 | 17.61 | +0.48 | +2.81% | 0.14 | 3 | 58 | 1.17 | -0.33 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 19.00 | 21.70 | 20.35 | 22.20 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.15 | -0.36 | 0.01 | -0.23 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 21.50 | 24.30 | 22.90 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.14 | -0.39 | 0.01 | -0.23 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 24.50 | 26.60 | 25.55 | 25.50 | +1.00 | +4.09% | 0.18 | 19 | 69 | 1.13 | -0.42 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 27.00 | 29.70 | 28.35 | 44.30 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.13 | -0.45 | 0.01 | -0.23 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 30.00 | 32.30 | 31.15 | 31.50 | % | 0.20 | 10 | 0 | 1.11 | -0.49 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 160.00 | 33.00 | 34.90 | 33.95 | 35.00 | % | 0.21 | 102 | 0 | 1.07 | -0.52 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 165.00 | 36.00 | 38.30 | 37.15 | % | 0.23 | 0 | 0 | 1.08 | -0.55 | 0.01 | -0.22 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 39.00 | 41.50 | 40.25 | % | 0.24 | 0 | 0 | 1.05 | -0.58 | 0.01 | -0.21 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 42.00 | 44.50 | 43.25 | % | 0.25 | 0 | 0 | 1.01 | -0.62 | 0.01 | -0.20 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 45.00 | 47.90 | 46.45 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | -0.65 | 0.01 | -0.19 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 48.50 | 52.30 | 50.40 | % | 0.27 | 0 | 0 | 0.97 | -0.68 | 0.01 | -0.18 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 52.00 | 56.20 | 54.10 | % | 0.28 | 0 | 0 | 0.94 | -0.71 | 0.01 | -0.17 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 55.90 | 59.80 | 57.85 | % | 0.30 | 0 | 0 | 0.92 | -0.74 | 0.01 | -0.16 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 59.80 | 63.80 | 61.80 | % | 0.31 | 0 | 0 | 0.89 | -0.77 | 0.01 | -0.15 | 12/26/2025 3:59:57 PM EST | |||
| 210.00 | 68.20 | 72.00 | 70.10 | % | 0.33 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.12 | 12/26/2025 3:59:57 PM EST |