Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $116.00 as of 4/2/2026 7:02:00 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 | 68.70 | 71.70 | 70.20 | 64.80 | 0.00 | 0.00% | 1.56 | 0 | 25 | 1.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:43 PM EST |
| 50.00 | 63.80 | 66.80 | 65.30 | 70.01 | 0.00 | 0.00% | 1.31 | 0 | 155 | 1.68 | 1.00 | 0.00 | -0.01 | 2/26/2026 | 4/1/2026 3:59:43 PM EST |
| 55.00 | 58.90 | 62.00 | 60.45 | 37.30 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.79 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 4/1/2026 3:59:43 PM EST |
| 60.00 | 54.10 | 56.90 | 55.50 | 65.22 | 0.00 | 0.00% | 0.93 | 0 | 14 | 1.37 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 4/1/2026 3:59:43 PM EST |
| 65.00 | 49.30 | 52.10 | 50.70 | 66.00 | 0.00 | 0.00% | 0.78 | 0 | 13 | 1.27 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 4/1/2026 3:59:43 PM EST |
| 70.00 | 44.60 | 47.30 | 45.95 | 53.00 | 0.00 | 0.00% | 0.66 | 0 | 34 | 1.16 | 0.97 | 0.00 | -0.03 | 1/26/2026 | 4/1/2026 3:59:43 PM EST |
| 75.00 | 39.80 | 42.60 | 41.20 | 34.50 | 0.00 | 0.00% | 0.55 | 0 | 57 | 1.07 | 0.95 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 80.00 | 35.20 | 38.20 | 36.70 | 26.01 | 0.00 | 0.00% | 0.46 | 0 | 82 | 1.03 | 0.93 | 0.00 | -0.06 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 85.00 | 30.60 | 33.70 | 32.15 | 34.26 | 0.00 | 0.00% | 0.38 | 0 | 51 | 0.64 | 0.90 | 0.01 | -0.07 | 3/2/2026 | 4/1/2026 3:59:43 PM EST |
| 90.00 | 26.30 | 29.40 | 27.85 | 15.25 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.71 | 0.86 | 0.01 | -0.09 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 95.00 | 22.40 | 25.40 | 23.90 | 36.10 | 0.00 | 0.00% | 0.25 | 0 | 77 | 0.71 | 0.81 | 0.01 | -0.11 | 11/19/2025 | 4/1/2026 3:59:43 PM EST |
| 100.00 | 19.80 | 21.70 | 20.75 | 20.60 | 0.00 | 0.00% | 0.21 | 0 | 442 | 0.76 | 0.75 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 105.00 | 15.80 | 18.50 | 17.15 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 228 | 0.72 | 0.69 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 110.00 | 12.90 | 15.70 | 14.30 | 16.43 | 0.00 | 0.00% | 0.13 | 0 | 680 | 0.72 | 0.63 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 115.00 | 11.10 | 12.50 | 11.80 | 13.66 | 0.00 | 0.00% | 0.10 | 0 | 1,001 | 0.73 | 0.56 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 120.00 | 9.30 | 10.20 | 9.75 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 606 | 0.73 | 0.49 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 125.00 | 7.10 | 8.50 | 7.80 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 675 | 0.72 | 0.43 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 130.00 | 5.80 | 7.80 | 6.80 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 549 | 0.75 | 0.37 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 135.00 | 4.80 | 6.80 | 5.80 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.77 | 0.32 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 140.00 | 4.60 | 5.80 | 5.20 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 525 | 0.81 | 0.27 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 145.00 | 3.20 | 5.10 | 4.15 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.80 | 0.23 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 150.00 | 3.70 | 4.50 | 4.10 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 453 | 0.86 | 0.19 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 155.00 | 2.05 | 5.00 | 3.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.86 | 0.16 | 0.01 | -0.09 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 160.00 | 2.70 | 4.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 600 | 0.92 | 0.14 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 165.00 | 1.50 | 4.10 | 2.80 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.90 | 0.12 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 170.00 | 1.40 | 3.20 | 2.30 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.90 | 0.10 | 0.01 | -0.07 | 3/25/2026 | 4/1/2026 3:59:43 PM EST |
| 175.00 | 0.70 | 3.80 | 2.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | 0.09 | 0.01 | -0.06 | 3/3/2026 | 4/1/2026 3:59:43 PM EST |
| 180.00 | 0.45 | 3.70 | 2.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.92 | 0.08 | 0.00 | -0.06 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 185.00 | 0.80 | 3.50 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.99 | 0.07 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 190.00 | 0.25 | 1.95 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.87 | 0.06 | 0.00 | -0.05 | 3/20/2026 | 4/1/2026 3:59:43 PM EST |
| 195.00 | 0.05 | 1.90 | 0.98 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.83 | 0.06 | 0.00 | -0.05 | 3/20/2026 | 4/1/2026 3:59:43 PM EST |
| 200.00 | 0.15 | 1.75 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.89 | 0.06 | 0.00 | -0.05 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 210.00 | 0.05 | 1.60 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.06 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.06 | 0.03 | 0.00 | -0.03 | 3/16/2026 | 4/1/2026 3:59:43 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 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 819 | 1.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.89 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 1.21 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.41 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 4/1/2026 3:59:43 PM EST |
| 70.00 | 0.05 | 2.55 | 1.30 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.95 | -0.03 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 75.00 | 0.05 | 2.65 | 1.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.85 | -0.05 | 0.00 | -0.04 | 3/26/2026 | 4/1/2026 3:59:43 PM EST |
| 80.00 | 0.50 | 2.00 | 1.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.80 | -0.07 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 3:59:43 PM EST |
| 85.00 | 0.40 | 2.50 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.72 | -0.10 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 90.00 | 1.70 | 3.80 | 2.75 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.79 | -0.14 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 95.00 | 1.80 | 4.50 | 3.15 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.71 | -0.19 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 100.00 | 3.80 | 5.10 | 4.45 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 1,206 | 0.70 | -0.25 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 105.00 | 5.10 | 6.80 | 5.95 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.69 | -0.31 | 0.01 | -0.13 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 110.00 | 7.00 | 9.00 | 8.00 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 1,870 | 0.68 | -0.37 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 115.00 | 10.00 | 11.60 | 10.80 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.69 | -0.44 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 120.00 | 13.50 | 14.80 | 14.15 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.73 | -0.51 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 125.00 | 16.00 | 18.20 | 17.10 | 18.63 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.70 | -0.57 | 0.01 | -0.14 | 3/31/2026 | 4/1/2026 3:59:43 PM EST |
| 130.00 | 20.20 | 22.70 | 21.45 | 21.10 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.77 | -0.63 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:43 PM EST |
| 135.00 | 24.20 | 26.70 | 25.45 | 30.87 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.78 | -0.68 | 0.01 | -0.12 | 3/27/2026 | 4/1/2026 3:59:43 PM EST |
| 140.00 | 28.10 | 31.00 | 29.55 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | -0.73 | 0.01 | -0.11 | 2/13/2026 | 4/1/2026 3:59:43 PM EST |
| 145.00 | 32.40 | 35.30 | 33.85 | % | 0.23 | 0 | 0 | 0.81 | -0.77 | 0.01 | -0.10 | 4/1/2026 3:59:43 PM EST | |||
| 150.00 | 37.00 | 40.20 | 38.60 | 33.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.86 | -0.81 | 0.01 | -0.09 | 12/23/2025 | 4/1/2026 3:59:43 PM EST |
| 155.00 | 41.40 | 44.60 | 43.00 | 48.05 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.86 | -0.84 | 0.01 | -0.09 | 1/30/2026 | 4/1/2026 3:59:43 PM EST |
| 160.00 | 46.00 | 49.10 | 47.55 | % | 0.30 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.08 | 4/1/2026 3:59:43 PM EST | |||
| 165.00 | 50.00 | 53.80 | 51.90 | % | 0.31 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.07 | 4/1/2026 3:59:43 PM EST | |||
| 170.00 | 55.20 | 58.20 | 56.70 | 57.91 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.86 | -0.90 | 0.01 | -0.07 | 11/20/2025 | 4/1/2026 3:59:43 PM EST |
| 175.00 | 59.50 | 63.20 | 61.35 | % | 0.35 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.06 | 4/1/2026 3:59:43 PM EST | |||
| 180.00 | 64.10 | 67.90 | 66.00 | 60.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -0.92 | 0.00 | -0.06 | 11/24/2025 | 4/1/2026 3:59:43 PM EST |
| 185.00 | 69.30 | 72.70 | 71.00 | % | 0.38 | 0 | 0 | 1.14 | -0.93 | 0.00 | -0.05 | 4/1/2026 3:59:43 PM EST | |||
| 190.00 | 74.30 | 77.50 | 75.90 | 70.41 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.16 | -0.94 | 0.00 | -0.05 | 12/10/2025 | 4/1/2026 3:59:43 PM EST |
| 195.00 | 78.50 | 82.40 | 80.45 | % | 0.41 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.05 | 4/1/2026 3:59:43 PM EST | |||
| 200.00 | 83.40 | 87.20 | 85.30 | 72.27 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.19 | -0.94 | 0.00 | -0.05 | 12/11/2025 | 4/1/2026 3:59:43 PM EST |
| 210.00 | 93.20 | 97.00 | 95.10 | % | 0.45 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.05 | 4/1/2026 3:59:43 PM EST | |||
| 220.00 | 103.00 | 106.90 | 104.95 | 97.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 1/12/2026 | 4/1/2026 3:59:43 PM EST |