Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $124.99 as of 2/16/2026 4:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 48.60 | 52.70 | 50.65 | % | 0.68 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:07 PM EST | |||
| 80.00 | 43.50 | 47.80 | 45.65 | % | 0.57 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:07 PM EST | |||
| 85.00 | 38.70 | 42.90 | 40.80 | % | 0.48 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:07 PM EST | |||
| 90.00 | 34.20 | 38.00 | 36.10 | 29.78 | 0.00 | 0.00% | 0.40 | 0 | 55 | 1.36 | 0.95 | 0.00 | -0.07 | 2/9/2026 | 2/13/2026 3:59:07 PM EST |
| 95.00 | 29.60 | 33.30 | 31.45 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 51 | 1.24 | 0.93 | 0.01 | -0.10 | 2/5/2026 | 2/13/2026 3:59:07 PM EST |
| 100.00 | 25.30 | 29.00 | 27.15 | 28.32 | +1.32 | +4.89% | 0.27 | 5 | 56 | 0.80 | 0.88 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 105.00 | 21.50 | 25.10 | 23.30 | 13.06 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.90 | 0.83 | 0.01 | -0.17 | 2/4/2026 | 2/13/2026 3:59:07 PM EST |
| 106.00 | 20.50 | 24.50 | 22.50 | % | 0.21 | 0 | 0 | 0.89 | 0.81 | 0.01 | -0.18 | 2/13/2026 3:59:07 PM EST | |||
| 107.00 | 20.00 | 23.60 | 21.80 | % | 0.20 | 0 | 0 | 0.89 | 0.80 | 0.01 | -0.19 | 2/13/2026 3:59:07 PM EST | |||
| 108.00 | 19.10 | 23.00 | 21.05 | % | 0.19 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.20 | 2/13/2026 3:59:07 PM EST | |||
| 109.00 | 18.50 | 22.30 | 20.40 | % | 0.19 | 0 | 0 | 0.91 | 0.77 | 0.01 | -0.20 | 2/13/2026 3:59:07 PM EST | |||
| 110.00 | 17.80 | 21.60 | 19.70 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.91 | 0.76 | 0.01 | -0.21 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 111.00 | 17.20 | 21.00 | 19.10 | % | 0.17 | 0 | 0 | 0.92 | 0.75 | 0.01 | -0.22 | 2/13/2026 3:59:07 PM EST | |||
| 112.00 | 16.60 | 20.40 | 18.50 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.73 | 0.01 | -0.22 | 2/5/2026 | 2/13/2026 3:59:07 PM EST |
| 113.00 | 16.00 | 19.80 | 17.90 | % | 0.16 | 0 | 0 | 0.93 | 0.72 | 0.01 | -0.23 | 2/13/2026 3:59:07 PM EST | |||
| 114.00 | 15.40 | 19.20 | 17.30 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.71 | 0.01 | -0.24 | 2/2/2026 | 2/13/2026 3:59:07 PM EST |
| 115.00 | 14.90 | 18.60 | 16.75 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.94 | 0.69 | 0.01 | -0.24 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 116.00 | 14.30 | 18.10 | 16.20 | % | 0.14 | 0 | 0 | 0.95 | 0.68 | 0.01 | -0.25 | 2/13/2026 3:59:07 PM EST | |||
| 117.00 | 13.80 | 17.60 | 15.70 | % | 0.13 | 0 | 0 | 0.95 | 0.66 | 0.01 | -0.26 | 2/13/2026 3:59:07 PM EST | |||
| 118.00 | 13.30 | 17.10 | 15.20 | % | 0.13 | 0 | 0 | 0.96 | 0.65 | 0.01 | -0.26 | 2/13/2026 3:59:07 PM EST | |||
| 119.00 | 12.80 | 16.60 | 14.70 | % | 0.12 | 0 | 0 | 0.97 | 0.63 | 0.01 | -0.27 | 2/13/2026 3:59:07 PM EST | |||
| 120.00 | 12.30 | 16.10 | 14.20 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.97 | 0.62 | 0.01 | -0.27 | 2/9/2026 | 2/13/2026 3:59:07 PM EST |
| 121.00 | 11.90 | 15.70 | 13.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.98 | 0.61 | 0.01 | -0.27 | 2/2/2026 | 2/13/2026 3:59:07 PM EST |
| 122.00 | 11.40 | 15.20 | 13.30 | % | 0.11 | 0 | 0 | 0.98 | 0.59 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 123.00 | 11.00 | 14.70 | 12.85 | % | 0.10 | 0 | 0 | 0.98 | 0.58 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 124.00 | 10.50 | 14.30 | 12.40 | % | 0.10 | 0 | 0 | 0.98 | 0.57 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 125.00 | 10.10 | 13.90 | 12.00 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.99 | 0.55 | 0.01 | -0.29 | 2/9/2026 | 2/13/2026 3:59:07 PM EST |
| 126.00 | 9.70 | 13.50 | 11.60 | % | 0.09 | 0 | 0 | 0.99 | 0.54 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 127.00 | 9.30 | 13.10 | 11.20 | % | 0.09 | 0 | 0 | 1.00 | 0.53 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 128.00 | 8.90 | 12.80 | 10.85 | % | 0.08 | 0 | 0 | 1.00 | 0.51 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 129.00 | 8.60 | 12.50 | 10.55 | % | 0.08 | 0 | 0 | 1.01 | 0.50 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 130.00 | 8.30 | 12.10 | 10.20 | 10.25 | +3.85 | +60.16% | 0.08 | 10 | 2 | 1.01 | 0.49 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 131.00 | 8.00 | 11.80 | 9.90 | % | 0.08 | 0 | 0 | 1.02 | 0.48 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 132.00 | 7.60 | 11.60 | 9.60 | % | 0.07 | 0 | 0 | 1.03 | 0.47 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 135.00 | 7.00 | 10.80 | 8.90 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.06 | 0.43 | 0.01 | -0.30 | 2/9/2026 | 2/13/2026 3:59:07 PM EST |
| 140.00 | 5.80 | 9.60 | 7.70 | 6.30 | +2.34 | +59.10% | 0.06 | 13 | 14 | 1.09 | 0.38 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 145.00 | 4.70 | 8.60 | 6.65 | % | 0.05 | 0 | 0 | 1.11 | 0.34 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 150.00 | 3.80 | 7.80 | 5.80 | % | 0.04 | 0 | 0 | 1.14 | 0.30 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 155.00 | 3.00 | 7.00 | 5.00 | % | 0.03 | 0 | 0 | 1.15 | 0.27 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 160.00 | 3.50 | 6.40 | 4.95 | 3.90 | +0.50 | +14.71% | 0.03 | 10 | 4 | 1.24 | 0.23 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 165.00 | 1.85 | 5.90 | 3.88 | % | 0.02 | 0 | 0 | 1.19 | 0.21 | 0.01 | -0.25 | 2/13/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:07 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:07 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.04 | 2/13/2026 3:59:07 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.36 | -0.05 | 0.00 | -0.07 | 2/13/2026 3:59:07 PM EST | |||
| 95.00 | 0.05 | 2.90 | 1.48 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.07 | 0.01 | -0.10 | 1/29/2026 | 2/13/2026 3:59:07 PM EST |
| 100.00 | 0.05 | 3.80 | 1.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | -0.12 | 0.01 | -0.13 | 2/3/2026 | 2/13/2026 3:59:07 PM EST |
| 105.00 | 1.00 | 4.80 | 2.90 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.88 | -0.17 | 0.01 | -0.17 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 106.00 | 1.15 | 5.10 | 3.13 | % | 0.03 | 0 | 0 | 0.88 | -0.19 | 0.01 | -0.18 | 2/13/2026 3:59:07 PM EST | |||
| 107.00 | 1.50 | 5.30 | 3.40 | % | 0.03 | 0 | 0 | 0.89 | -0.20 | 0.01 | -0.19 | 2/13/2026 3:59:07 PM EST | |||
| 108.00 | 2.00 | 5.60 | 3.80 | % | 0.04 | 0 | 0 | 0.91 | -0.21 | 0.01 | -0.20 | 2/13/2026 3:59:07 PM EST | |||
| 109.00 | 2.10 | 5.90 | 4.00 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.90 | -0.23 | 0.01 | -0.20 | 2/4/2026 | 2/13/2026 3:59:07 PM EST |
| 110.00 | 2.50 | 6.20 | 4.35 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | -0.24 | 0.01 | -0.21 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 111.00 | 3.00 | 6.60 | 4.80 | % | 0.04 | 0 | 0 | 0.92 | -0.25 | 0.01 | -0.22 | 2/13/2026 3:59:07 PM EST | |||
| 112.00 | 3.20 | 7.00 | 5.10 | % | 0.05 | 0 | 0 | 0.92 | -0.27 | 0.01 | -0.22 | 2/13/2026 3:59:07 PM EST | |||
| 113.00 | 3.70 | 7.50 | 5.60 | % | 0.05 | 0 | 0 | 0.93 | -0.28 | 0.01 | -0.23 | 2/13/2026 3:59:07 PM EST | |||
| 114.00 | 4.10 | 7.90 | 6.00 | % | 0.05 | 0 | 0 | 0.94 | -0.29 | 0.01 | -0.24 | 2/13/2026 3:59:07 PM EST | |||
| 115.00 | 4.50 | 8.30 | 6.40 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.94 | -0.31 | 0.01 | -0.24 | 2/6/2026 | 2/13/2026 3:59:07 PM EST |
| 116.00 | 5.00 | 8.80 | 6.90 | % | 0.06 | 0 | 0 | 0.95 | -0.32 | 0.01 | -0.25 | 2/13/2026 3:59:07 PM EST | |||
| 117.00 | 5.50 | 9.30 | 7.40 | % | 0.06 | 0 | 0 | 0.96 | -0.34 | 0.01 | -0.26 | 2/13/2026 3:59:07 PM EST | |||
| 118.00 | 6.00 | 9.80 | 7.90 | % | 0.07 | 0 | 0 | 0.96 | -0.35 | 0.01 | -0.26 | 2/13/2026 3:59:07 PM EST | |||
| 119.00 | 6.50 | 10.20 | 8.35 | % | 0.07 | 0 | 0 | 0.96 | -0.37 | 0.01 | -0.27 | 2/13/2026 3:59:07 PM EST | |||
| 120.00 | 7.00 | 10.80 | 8.90 | 10.32 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.97 | -0.38 | 0.01 | -0.27 | 2/9/2026 | 2/13/2026 3:59:07 PM EST |
| 121.00 | 7.50 | 11.30 | 9.40 | % | 0.08 | 0 | 0 | 0.97 | -0.39 | 0.01 | -0.27 | 2/13/2026 3:59:07 PM EST | |||
| 122.00 | 8.10 | 10.80 | 9.45 | % | 0.08 | 0 | 0 | 0.93 | -0.41 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 123.00 | 8.60 | 12.50 | 10.55 | % | 0.09 | 0 | 0 | 0.99 | -0.42 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 124.00 | 9.20 | 13.00 | 11.10 | % | 0.09 | 0 | 0 | 0.99 | -0.43 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 125.00 | 9.80 | 13.60 | 11.70 | % | 0.09 | 0 | 0 | 0.99 | -0.45 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 126.00 | 10.30 | 14.20 | 12.25 | % | 0.10 | 0 | 0 | 1.00 | -0.46 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 127.00 | 11.00 | 14.70 | 12.85 | % | 0.10 | 0 | 0 | 1.00 | -0.47 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 128.00 | 11.60 | 15.40 | 13.50 | % | 0.11 | 0 | 0 | 1.01 | -0.49 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 129.00 | 12.30 | 15.80 | 14.05 | % | 0.11 | 0 | 0 | 1.00 | -0.50 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 130.00 | 12.90 | 16.50 | 14.70 | % | 0.11 | 0 | 0 | 1.01 | -0.51 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 131.00 | 13.60 | 17.30 | 15.45 | % | 0.12 | 0 | 0 | 1.02 | -0.52 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 132.00 | 14.40 | 18.10 | 16.25 | % | 0.12 | 0 | 0 | 1.03 | -0.53 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 135.00 | 16.50 | 20.10 | 18.30 | % | 0.14 | 0 | 0 | 1.04 | -0.57 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 140.00 | 20.30 | 23.90 | 22.10 | % | 0.16 | 0 | 0 | 1.08 | -0.62 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 145.00 | 24.30 | 28.00 | 26.15 | % | 0.18 | 0 | 0 | 1.11 | -0.66 | 0.01 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 150.00 | 28.50 | 32.40 | 30.45 | % | 0.20 | 0 | 0 | 1.15 | -0.70 | 0.01 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 155.00 | 32.70 | 36.10 | 34.40 | % | 0.22 | 0 | 0 | 1.15 | -0.73 | 0.01 | -0.28 | 2/13/2026 3:59:07 PM EST | |||
| 160.00 | 37.10 | 40.60 | 38.85 | % | 0.24 | 0 | 0 | 1.18 | -0.77 | 0.01 | -0.26 | 2/13/2026 3:59:07 PM EST | |||
| 165.00 | 41.50 | 45.30 | 43.40 | % | 0.26 | 0 | 0 | 1.21 | -0.79 | 0.01 | -0.25 | 2/13/2026 3:59:07 PM EST |