Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $117.10 as of 1/19/2026 8:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.20 | 74.30 | 72.25 | 73.00 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 65.30 | 69.40 | 67.35 | 63.30 | 0.00 | 0.00% | 1.35 | 0 | 17 | 2.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 60.40 | 64.40 | 62.40 | % | 1.13 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 60.00 | 55.40 | 59.50 | 57.45 | 57.10 | 0.00 | 0.00% | 0.96 | 0 | 36 | 1.84 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 50.70 | 54.40 | 52.55 | 55.50 | 0.00 | 0.00% | 0.81 | 0 | 28 | 1.64 | 0.99 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 45.90 | 49.80 | 47.85 | 47.50 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.54 | 0.97 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 41.10 | 45.00 | 43.05 | 42.75 | -6.20 | -12.67% | 0.57 | 11 | 180 | 1.40 | 0.95 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 36.40 | 40.40 | 38.40 | 50.00 | 0.00 | 0.00% | 0.48 | 0 | 562 | 1.32 | 0.93 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 32.10 | 35.80 | 33.95 | 45.00 | 0.00 | 0.00% | 0.40 | 0 | 461 | 0.79 | 0.90 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 27.90 | 31.60 | 29.75 | 38.30 | 0.00 | 0.00% | 0.33 | 0 | 550 | 0.85 | 0.86 | 0.01 | -0.12 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 24.30 | 27.70 | 26.00 | 32.90 | 0.00 | 0.00% | 0.27 | 0 | 132 | 0.88 | 0.81 | 0.01 | -0.14 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 21.00 | 24.30 | 22.65 | 23.00 | +1.00 | +4.55% | 0.23 | 2 | 1,333 | 0.90 | 0.75 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 18.00 | 21.30 | 19.65 | 27.44 | 0.00 | 0.00% | 0.19 | 0 | 108 | 0.92 | 0.70 | 0.01 | -0.18 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 15.50 | 19.10 | 17.30 | 19.30 | -1.55 | -7.44% | 0.16 | 8 | 856 | 0.95 | 0.64 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 13.00 | 16.90 | 14.95 | 15.80 | -0.20 | -1.25% | 0.13 | 51 | 345 | 0.96 | 0.59 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 11.50 | 15.00 | 13.25 | 13.90 | -0.10 | -0.72% | 0.11 | 34 | 819 | 1.00 | 0.53 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 9.80 | 13.20 | 11.50 | 11.75 | +0.25 | +2.18% | 0.09 | 6 | 439 | 1.01 | 0.48 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 8.40 | 12.40 | 10.40 | 9.66 | -1.84 | -16.00% | 0.08 | 38 | 556 | 1.05 | 0.44 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 7.10 | 11.10 | 9.10 | 10.40 | -3.60 | -25.72% | 0.07 | 3 | 200 | 1.06 | 0.39 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 6.00 | 9.00 | 7.50 | 8.20 | +0.20 | +2.50% | 0.05 | 9 | 1,511 | 1.04 | 0.36 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 4.90 | 8.10 | 6.50 | 7.00 | -0.95 | -11.95% | 0.04 | 35 | 5,382 | 1.04 | 0.32 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 5.80 | 6.80 | 6.30 | 5.90 | -0.85 | -12.60% | 0.04 | 224 | 2,304 | 1.11 | 0.29 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 4.30 | 6.80 | 5.55 | 6.00 | -0.40 | -6.25% | 0.04 | 1 | 180 | 1.12 | 0.26 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 4.30 | 6.00 | 5.15 | 5.00 | -0.75 | -13.05% | 0.03 | 359 | 1,401 | 1.15 | 0.23 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 3.20 | 5.50 | 4.35 | 3.90 | -0.80 | -17.03% | 0.03 | 93 | 1,136 | 1.10 | 0.21 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 170.00 | 1.60 | 4.60 | 3.10 | 3.40 | -0.10 | -2.86% | 0.02 | 223 | 733 | 1.06 | 0.19 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 1.55 | 2.50 | 2.03 | 2.50 | -2.10 | -45.66% | 0.01 | 68 | 574 | 0.99 | 0.18 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 1.55 | 3.80 | 2.68 | 2.45 | 0.00 | 0.00% | 0.01 | 73 | 721 | 1.12 | 0.15 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 0.90 | 2.45 | 1.68 | 1.50 | -1.00 | -40.00% | 0.01 | 50 | 1,750 | 1.02 | 0.14 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 190.00 | 0.40 | 1.95 | 1.18 | 1.20 | -0.49 | -29.00% | 0.01 | 532 | 1,418 | 0.96 | 0.13 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 195.00 | 0.15 | 1.70 | 0.93 | 0.85 | -1.90 | -69.10% | 0.00 | 2 | 5,125 | 0.91 | 0.12 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 1.25 | 0.65 | 1.25 | -0.35 | -21.88% | 0.00 | 51 | 781 | 0.88 | 0.11 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.08 | 0.00 | -0.08 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.06 | 0.00 | -0.08 | 1/15/2026 | 1/16/2026 4:00:04 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 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 545 | 105 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 0.20 | 0.90 | 0.55 | 0.35 | -0.65 | -65.00% | 0.01 | 51 | 236 | 1.22 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.61 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.48 | -0.03 | 0.00 | -0.03 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 0.25 | 2.95 | 1.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.07 | -0.05 | 0.00 | -0.05 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 0.60 | 1.90 | 1.25 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.93 | -0.07 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 1.75 | 2.25 | 2.00 | 1.85 | -0.40 | -17.78% | 0.02 | 86 | 782 | 0.95 | -0.10 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 2.50 | 3.00 | 2.75 | 2.90 | -0.10 | -3.34% | 0.03 | 110 | 5,171 | 0.92 | -0.14 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 3.70 | 4.50 | 4.10 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 381 | 0.93 | -0.19 | 0.01 | -0.14 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 5.70 | 7.50 | 6.60 | 5.81 | -0.19 | -3.17% | 0.07 | 11 | 2,240 | 1.02 | -0.25 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 6.00 | 9.40 | 7.70 | 7.80 | -0.10 | -1.27% | 0.07 | 62 | 140 | 0.95 | -0.30 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 10.00 | 11.00 | 10.50 | 10.20 | -1.15 | -10.14% | 0.10 | 96 | 998 | 0.99 | -0.36 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 11.00 | 14.80 | 12.90 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.98 | -0.41 | 0.01 | -0.20 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 14.40 | 16.20 | 15.30 | 16.39 | -1.11 | -6.35% | 0.13 | 19 | 139 | 0.96 | -0.47 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 17.80 | 21.60 | 19.70 | 20.10 | +1.38 | +7.38% | 0.16 | 10 | 136 | 1.05 | -0.52 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 21.40 | 23.40 | 22.40 | 23.70 | +3.40 | +16.75% | 0.17 | 2 | 83 | 1.01 | -0.56 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 25.20 | 28.90 | 27.05 | 26.75 | +3.75 | +16.31% | 0.20 | 1 | 59 | 1.09 | -0.61 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 29.00 | 32.70 | 30.85 | 30.40 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.09 | -0.64 | 0.01 | -0.21 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 32.90 | 36.60 | 34.75 | 37.00 | 0.00 | 0.00% | 0.24 | 0 | 261 | 1.09 | -0.68 | 0.01 | -0.20 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 36.90 | 40.60 | 38.75 | 35.80 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.09 | -0.71 | 0.01 | -0.19 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 41.10 | 44.70 | 42.90 | 31.10 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.09 | -0.74 | 0.01 | -0.18 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 45.30 | 48.90 | 47.10 | 46.90 | -1.10 | -2.30% | 0.29 | 2 | 278 | 1.08 | -0.77 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 49.60 | 53.20 | 51.40 | % | 0.31 | 0 | 0 | 1.07 | -0.79 | 0.01 | -0.17 | 1/16/2026 4:00:04 PM EST | |||
| 170.00 | 53.90 | 57.60 | 55.75 | % | 0.33 | 0 | 0 | 1.04 | -0.81 | 0.01 | -0.16 | 1/16/2026 4:00:04 PM EST | |||
| 175.00 | 58.40 | 62.10 | 60.25 | 66.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.97 | -0.82 | 0.01 | -0.15 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 62.90 | 66.60 | 64.75 | 49.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | -0.85 | 0.01 | -0.14 | 12/23/2025 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 67.50 | 71.20 | 69.35 | % | 0.37 | 0 | 0 | 1.28 | -0.86 | 0.01 | -0.14 | 1/16/2026 4:00:04 PM EST | |||
| 190.00 | 72.20 | 75.90 | 74.05 | % | 0.39 | 0 | 0 | 1.27 | -0.87 | 0.00 | -0.13 | 1/16/2026 4:00:04 PM EST | |||
| 195.00 | 77.00 | 80.50 | 78.75 | % | 0.40 | 0 | 0 | 1.25 | -0.88 | 0.00 | -0.12 | 1/16/2026 4:00:04 PM EST | |||
| 200.00 | 81.60 | 85.50 | 83.55 | % | 0.42 | 0 | 0 | 1.30 | -0.89 | 0.00 | -0.11 | 1/16/2026 4:00:04 PM EST | |||
| 210.00 | 91.10 | 95.00 | 93.05 | % | 0.44 | 0 | 0 | 1.38 | -0.92 | 0.00 | -0.08 | 1/16/2026 4:00:04 PM EST | |||
| 220.00 | 101.00 | 105.20 | 103.10 | % | 0.47 | 0 | 0 | 1.44 | -0.94 | 0.00 | -0.08 | 1/16/2026 4:00:04 PM EST |