Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $111.15 as of 1/30/2026 7:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.60 | 54.00 | 52.30 | 58.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 45.80 | 49.20 | 47.50 | % | 0.73 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 40.90 | 44.40 | 42.65 | 53.95 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.27 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 36.20 | 39.70 | 37.95 | 45.00 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.13 | 0.94 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 31.70 | 35.30 | 33.50 | 46.60 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.04 | 0.92 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 28.00 | 31.00 | 29.50 | 37.65 | 0.00 | 0.00% | 0.35 | 0 | 74 | 0.79 | 0.88 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 24.10 | 27.30 | 25.70 | 31.25 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.79 | 0.83 | 0.01 | -0.09 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 20.70 | 24.00 | 22.35 | 29.65 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.81 | 0.77 | 0.01 | -0.11 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 17.70 | 20.80 | 19.25 | 19.50 | -7.21 | -27.00% | 0.19 | 31 | 16 | 0.81 | 0.71 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 15.00 | 18.30 | 16.65 | 26.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.82 | 0.64 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 12.70 | 15.40 | 14.05 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.81 | 0.58 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 10.70 | 13.40 | 12.05 | 11.85 | -2.79 | -19.06% | 0.10 | 1 | 19 | 0.82 | 0.52 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 9.40 | 11.60 | 10.50 | 10.45 | -2.05 | -16.40% | 0.09 | 11 | 66 | 0.84 | 0.47 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 7.30 | 10.20 | 8.75 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.84 | 0.41 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 6.10 | 8.60 | 7.35 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.84 | 0.36 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 4.80 | 7.30 | 6.05 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.83 | 0.32 | 0.01 | -0.13 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 3.80 | 6.20 | 5.00 | 6.85 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.83 | 0.28 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 3.10 | 6.00 | 4.55 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.85 | 0.24 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 2.55 | 4.40 | 3.48 | 3.30 | -1.70 | -34.00% | 0.02 | 57 | 136 | 0.82 | 0.21 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 1.70 | 5.00 | 3.35 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | 0.18 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 1.10 | 2.95 | 2.03 | 2.47 | -2.03 | -45.12% | 0.01 | 15 | 32 | 0.78 | 0.15 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 1.65 | 4.10 | 2.88 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.91 | 0.13 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 1.00 | 3.70 | 2.35 | 2.10 | -0.10 | -4.55% | 0.01 | 3 | 1 | 0.90 | 0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.75 | 2.70 | 1.73 | 1.80 | -0.70 | -28.00% | 0.01 | 3 | 113 | 0.87 | 0.09 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 1.46 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.03 | 0.00 | -0.03 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 3.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.09 | -0.06 | 0.00 | -0.04 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 2.20 | 1.13 | 1.04 | -1.96 | -65.34% | 0.01 | 2 | 1 | 0.63 | -0.08 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.30 | 2.50 | 1.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 753 | 0.62 | -0.12 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 1.90 | 3.60 | 2.75 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.69 | -0.17 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 3.10 | 6.00 | 4.55 | 4.80 | % | 0.05 | 27 | 0 | 0.73 | -0.23 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST | |
| 100.00 | 7.00 | 8.20 | 7.60 | 7.00 | -0.37 | -5.02% | 0.08 | 4 | 7 | 0.83 | -0.29 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 7.70 | 10.70 | 9.20 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 253 | 0.79 | -0.36 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 10.40 | 13.50 | 11.95 | 11.90 | -0.40 | -3.26% | 0.11 | 10 | 3 | 0.80 | -0.42 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 13.40 | 16.90 | 15.15 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | -0.48 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 16.70 | 19.60 | 18.15 | 17.55 | 0.00 | 0.00% | 0.15 | 0 | 203 | 0.82 | -0.53 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 20.20 | 23.00 | 21.60 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.82 | -0.59 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 23.90 | 26.60 | 25.25 | 24.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | -0.64 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 27.70 | 31.00 | 29.35 | 32.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.84 | -0.68 | 0.01 | -0.13 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 31.60 | 34.90 | 33.25 | 34.40 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.83 | -0.72 | 0.01 | -0.12 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 35.80 | 39.00 | 37.40 | 39.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.83 | -0.76 | 0.01 | -0.11 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 40.00 | 43.20 | 41.60 | 36.25 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.80 | -0.79 | 0.01 | -0.10 | 1/14/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 44.30 | 47.60 | 45.95 | % | 0.30 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.09 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 48.80 | 52.10 | 50.45 | % | 0.32 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 53.40 | 56.70 | 55.05 | % | 0.33 | 0 | 0 | 1.02 | -0.87 | 0.01 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 58.00 | 61.30 | 59.65 | 58.35 | +5.95 | +11.36% | 0.35 | 3 | 3 | 1.03 | -0.89 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 62.80 | 66.20 | 64.50 | % | 0.37 | 0 | 0 | 1.07 | -0.91 | 0.00 | -0.06 | 1/30/2026 3:59:55 PM EST |