Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $114.40 as of 1/9/2026 7:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.70 | 62.50 | 60.60 | % | 1.10 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 54.00 | 57.50 | 55.75 | % | 0.93 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 49.40 | 52.50 | 50.95 | % | 0.78 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 44.90 | 48.00 | 46.45 | % | 0.66 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 40.40 | 44.00 | 42.20 | % | 0.56 | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 36.00 | 40.00 | 38.00 | % | 0.47 | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 85.00 | 31.70 | 35.90 | 33.80 | % | 0.40 | 0 | 0 | 0.98 | 0.85 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 28.00 | 32.10 | 30.05 | % | 0.33 | 0 | 0 | 0.99 | 0.80 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 95.00 | 25.50 | 28.80 | 27.15 | % | 0.29 | 0 | 0 | 1.00 | 0.76 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 100.00 | 23.00 | 26.10 | 24.55 | % | 0.25 | 0 | 0 | 1.04 | 0.71 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 105.00 | 20.50 | 24.10 | 22.30 | % | 0.21 | 0 | 0 | 1.07 | 0.67 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 110.00 | 18.50 | 22.10 | 20.30 | % | 0.18 | 0 | 0 | 1.10 | 0.62 | 0.01 | -0.19 | 1/9/2026 3:59:53 PM EST | |||
| 115.00 | 16.50 | 20.40 | 18.45 | % | 0.16 | 0 | 0 | 1.12 | 0.58 | 0.01 | -0.19 | 1/9/2026 3:59:53 PM EST | |||
| 119.00 | 15.50 | 19.10 | 17.30 | 20.40 | +3.40 | +20.00% | 0.15 | 3 | 2 | 1.14 | 0.55 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 120.00 | 15.00 | 18.80 | 16.90 | 16.13 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.15 | 0.54 | 0.01 | -0.20 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 121.00 | 15.00 | 18.40 | 16.70 | % | 0.14 | 0 | 0 | 1.15 | 0.53 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 122.00 | 14.50 | 18.10 | 16.30 | % | 0.13 | 0 | 0 | 1.14 | 0.53 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 123.00 | 14.00 | 17.80 | 15.90 | % | 0.13 | 0 | 0 | 1.15 | 0.52 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 124.00 | 14.00 | 17.40 | 15.70 | % | 0.13 | 0 | 0 | 1.15 | 0.51 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 125.00 | 13.50 | 17.10 | 15.30 | % | 0.12 | 0 | 0 | 1.14 | 0.50 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 126.00 | 13.50 | 16.80 | 15.15 | % | 0.12 | 0 | 0 | 1.17 | 0.50 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 127.00 | 13.00 | 16.50 | 14.75 | % | 0.12 | 0 | 0 | 1.15 | 0.49 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 128.00 | 13.00 | 16.20 | 14.60 | % | 0.11 | 0 | 0 | 1.16 | 0.48 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 129.00 | 12.50 | 15.80 | 14.15 | % | 0.11 | 0 | 0 | 1.15 | 0.48 | 0.01 | -0.20 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.64 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 1.52 | -0.04 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 70.00 | 0.05 | 4.10 | 2.08 | % | 0.03 | 0 | 0 | 1.00 | -0.06 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 75.00 | 0.30 | 4.50 | 2.40 | % | 0.03 | 0 | 0 | 0.99 | -0.08 | 0.00 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 80.00 | 0.85 | 4.00 | 2.43 | % | 0.03 | 0 | 0 | 0.92 | -0.12 | 0.00 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 85.00 | 1.70 | 5.90 | 3.80 | % | 0.04 | 0 | 0 | 0.96 | -0.15 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 90.00 | 3.00 | 7.00 | 5.00 | % | 0.06 | 0 | 0 | 0.95 | -0.20 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 95.00 | 5.00 | 8.70 | 6.85 | % | 0.07 | 0 | 0 | 0.97 | -0.24 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 100.00 | 7.50 | 10.90 | 9.20 | % | 0.09 | 0 | 0 | 1.01 | -0.29 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 105.00 | 10.50 | 13.80 | 12.15 | % | 0.12 | 0 | 0 | 1.05 | -0.33 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 110.00 | 13.50 | 17.00 | 15.25 | % | 0.14 | 0 | 0 | 1.09 | -0.38 | 0.01 | -0.19 | 1/9/2026 3:59:53 PM EST | |||
| 115.00 | 16.50 | 20.20 | 18.35 | % | 0.16 | 0 | 0 | 1.10 | -0.42 | 0.01 | -0.19 | 1/9/2026 3:59:53 PM EST | |||
| 119.00 | 19.00 | 23.00 | 21.00 | % | 0.18 | 0 | 0 | 1.12 | -0.45 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 120.00 | 20.00 | 23.60 | 21.80 | % | 0.18 | 0 | 0 | 1.13 | -0.46 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 121.00 | 20.50 | 24.20 | 22.35 | % | 0.18 | 0 | 0 | 1.13 | -0.47 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 122.00 | 21.50 | 25.00 | 23.25 | % | 0.19 | 0 | 0 | 1.15 | -0.47 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 123.00 | 22.00 | 25.50 | 23.75 | % | 0.19 | 0 | 0 | 1.14 | -0.48 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 124.00 | 23.00 | 26.30 | 24.65 | % | 0.20 | 0 | 0 | 1.14 | -0.49 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 125.00 | 23.50 | 27.00 | 25.25 | 26.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.50 | 0.01 | -0.20 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 126.00 | 24.00 | 27.60 | 25.80 | % | 0.20 | 0 | 0 | 1.14 | -0.50 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 127.00 | 25.00 | 28.30 | 26.65 | % | 0.21 | 0 | 0 | 1.15 | -0.51 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 128.00 | 25.50 | 29.00 | 27.25 | % | 0.21 | 0 | 0 | 1.15 | -0.52 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST | |||
| 129.00 | 26.50 | 29.70 | 28.10 | % | 0.22 | 0 | 0 | 1.16 | -0.52 | 0.01 | -0.20 | 1/9/2026 3:59:53 PM EST |