Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $126.14 as of 4/10/2026 8:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.40 | 55.40 | 53.40 | % | 0.76 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.05 | 4/16/2026 3:59:47 PM EST | |||
| 75.00 | 46.60 | 50.80 | 48.70 | % | 0.65 | 0 | 0 | 1.30 | 0.94 | 0.00 | -0.07 | 4/16/2026 3:59:47 PM EST | |||
| 80.00 | 42.10 | 46.20 | 44.15 | % | 0.55 | 0 | 0 | 1.25 | 0.92 | 0.00 | -0.09 | 4/16/2026 3:59:47 PM EST | |||
| 85.00 | 38.00 | 42.00 | 40.00 | % | 0.47 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.11 | 4/16/2026 3:59:47 PM EST | |||
| 90.00 | 34.10 | 38.20 | 36.15 | % | 0.40 | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.13 | 4/16/2026 3:59:47 PM EST | |||
| 95.00 | 30.70 | 34.80 | 32.75 | % | 0.34 | 0 | 0 | 0.98 | 0.81 | 0.01 | -0.15 | 4/16/2026 3:59:47 PM EST | |||
| 100.00 | 27.50 | 31.80 | 29.65 | 29.54 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.01 | 0.77 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:47 PM EST |
| 105.00 | 24.90 | 29.00 | 26.95 | % | 0.26 | 0 | 0 | 1.04 | 0.73 | 0.01 | -0.18 | 4/16/2026 3:59:47 PM EST | |||
| 106.00 | 24.60 | 28.40 | 26.50 | % | 0.25 | 0 | 0 | 1.05 | 0.72 | 0.01 | -0.19 | 4/16/2026 3:59:47 PM EST | |||
| 107.00 | 24.10 | 27.90 | 26.00 | % | 0.24 | 0 | 0 | 1.05 | 0.71 | 0.01 | -0.19 | 4/16/2026 3:59:47 PM EST | |||
| 108.00 | 23.50 | 27.50 | 25.50 | % | 0.24 | 0 | 0 | 1.05 | 0.71 | 0.01 | -0.19 | 4/16/2026 3:59:47 PM EST | |||
| 109.00 | 23.00 | 27.00 | 25.00 | % | 0.23 | 0 | 0 | 1.05 | 0.70 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 110.00 | 22.50 | 26.50 | 24.50 | % | 0.22 | 0 | 0 | 1.07 | 0.69 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 111.00 | 22.00 | 26.00 | 24.00 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 0.68 | 0.01 | -0.20 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 112.00 | 21.50 | 25.50 | 23.50 | 19.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | 0.67 | 0.01 | -0.20 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 113.00 | 21.10 | 25.00 | 23.05 | % | 0.20 | 0 | 0 | 1.10 | 0.66 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 114.00 | 20.60 | 24.50 | 22.55 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | 0.65 | 0.01 | -0.21 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 115.00 | 20.20 | 24.00 | 22.10 | % | 0.19 | 0 | 0 | 1.10 | 0.65 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 116.00 | 19.90 | 23.50 | 21.70 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.64 | 0.01 | -0.21 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 117.00 | 19.50 | 23.50 | 21.50 | % | 0.18 | 0 | 0 | 1.10 | 0.63 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 118.00 | 19.00 | 23.00 | 21.00 | % | 0.18 | 0 | 0 | 1.11 | 0.62 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 119.00 | 18.60 | 22.50 | 20.55 | % | 0.17 | 0 | 0 | 1.12 | 0.61 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 120.00 | 18.40 | 22.00 | 20.20 | % | 0.17 | 0 | 0 | 1.13 | 0.60 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 121.00 | 18.00 | 21.50 | 19.75 | % | 0.16 | 0 | 0 | 1.13 | 0.60 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 122.00 | 17.40 | 21.50 | 19.45 | % | 0.16 | 0 | 0 | 1.13 | 0.59 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 123.00 | 17.10 | 21.00 | 19.05 | % | 0.15 | 0 | 0 | 1.15 | 0.58 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 124.00 | 16.80 | 20.50 | 18.65 | % | 0.15 | 0 | 0 | 1.15 | 0.57 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 125.00 | 16.50 | 20.00 | 18.25 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.14 | 0.56 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:47 PM EST |
| 126.00 | 16.10 | 20.00 | 18.05 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | 0.55 | 0.01 | -0.22 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 127.00 | 15.70 | 19.50 | 17.60 | % | 0.14 | 0 | 0 | 1.15 | 0.55 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 128.00 | 15.30 | 19.00 | 17.15 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.15 | 0.54 | 0.01 | -0.23 | 4/13/2026 | 4/16/2026 3:59:47 PM EST |
| 129.00 | 14.70 | 18.90 | 16.80 | % | 0.13 | 0 | 0 | 1.14 | 0.53 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 130.00 | 14.40 | 18.50 | 16.45 | % | 0.13 | 0 | 0 | 1.15 | 0.52 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 131.00 | 14.20 | 18.00 | 16.10 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | 0.52 | 0.01 | -0.23 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 132.00 | 13.60 | 17.90 | 15.75 | % | 0.12 | 0 | 0 | 1.15 | 0.51 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 133.00 | 13.30 | 17.50 | 15.40 | % | 0.12 | 0 | 0 | 1.16 | 0.50 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 134.00 | 13.10 | 17.00 | 15.05 | % | 0.11 | 0 | 0 | 1.15 | 0.49 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 135.00 | 12.90 | 16.80 | 14.85 | % | 0.11 | 0 | 0 | 1.14 | 0.49 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 140.00 | 12.70 | 15.30 | 14.00 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 53 | 1.19 | 0.45 | 0.01 | -0.23 | 4/16/2026 | 4/16/2026 3:59:47 PM EST |
| 145.00 | 9.80 | 13.80 | 11.80 | % | 0.08 | 0 | 0 | 1.14 | 0.42 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 150.00 | 8.50 | 12.50 | 10.50 | 10.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | 0.39 | 0.01 | -0.22 | 4/15/2026 | 4/16/2026 3:59:47 PM EST |
| 155.00 | 7.40 | 11.20 | 9.30 | % | 0.06 | 0 | 0 | 1.14 | 0.36 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 160.00 | 6.40 | 10.10 | 8.25 | % | 0.05 | 0 | 0 | 1.13 | 0.33 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 165.00 | 5.50 | 9.20 | 7.35 | % | 0.04 | 0 | 0 | 1.14 | 0.30 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 170.00 | 4.70 | 8.30 | 6.50 | % | 0.04 | 0 | 0 | 1.13 | 0.28 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 185.00 | 2.45 | 6.30 | 4.38 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | 0.22 | 0.01 | -0.17 | 4/14/2026 | 4/16/2026 3:59:47 PM EST |
| 190.00 | 1.85 | 4.50 | 3.18 | % | 0.02 | 0 | 0 | 1.11 | 0.20 | 0.01 | -0.17 | 4/16/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.38 | -0.04 | 0.00 | -0.05 | 4/16/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.29 | -0.06 | 0.00 | -0.07 | 4/16/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.23 | -0.08 | 0.00 | -0.09 | 4/16/2026 3:59:47 PM EST | |||
| 85.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.87 | -0.11 | 0.00 | -0.11 | 4/16/2026 3:59:47 PM EST | |||
| 90.00 | 0.90 | 4.80 | 2.85 | % | 0.03 | 0 | 0 | 0.94 | -0.15 | 0.01 | -0.13 | 4/16/2026 3:59:47 PM EST | |||
| 95.00 | 2.40 | 6.40 | 4.40 | % | 0.05 | 0 | 0 | 0.98 | -0.19 | 0.01 | -0.15 | 4/16/2026 3:59:47 PM EST | |||
| 100.00 | 4.30 | 8.10 | 6.20 | % | 0.06 | 0 | 0 | 1.03 | -0.23 | 0.01 | -0.17 | 4/16/2026 3:59:47 PM EST | |||
| 105.00 | 6.50 | 10.30 | 8.40 | % | 0.08 | 0 | 0 | 1.06 | -0.27 | 0.01 | -0.18 | 4/16/2026 3:59:47 PM EST | |||
| 106.00 | 7.00 | 10.70 | 8.85 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.05 | -0.28 | 0.01 | -0.19 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 107.00 | 7.50 | 11.50 | 9.50 | % | 0.09 | 0 | 0 | 1.06 | -0.29 | 0.01 | -0.19 | 4/16/2026 3:59:47 PM EST | |||
| 108.00 | 8.00 | 12.00 | 10.00 | % | 0.09 | 0 | 0 | 1.07 | -0.29 | 0.01 | -0.19 | 4/16/2026 3:59:47 PM EST | |||
| 109.00 | 8.50 | 12.50 | 10.50 | % | 0.10 | 0 | 0 | 1.07 | -0.30 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 110.00 | 9.10 | 12.70 | 10.90 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -0.31 | 0.01 | -0.20 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 111.00 | 9.60 | 13.10 | 11.35 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | -0.32 | 0.01 | -0.20 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 112.00 | 10.20 | 13.90 | 12.05 | % | 0.11 | 0 | 0 | 1.09 | -0.33 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 113.00 | 10.70 | 14.50 | 12.60 | % | 0.11 | 0 | 0 | 1.09 | -0.34 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 114.00 | 11.30 | 14.80 | 13.05 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.35 | 0.01 | -0.21 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 115.00 | 11.90 | 15.40 | 13.65 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.12 | -0.35 | 0.01 | -0.21 | 4/13/2026 | 4/16/2026 3:59:47 PM EST |
| 116.00 | 12.40 | 16.00 | 14.20 | % | 0.12 | 0 | 0 | 1.12 | -0.36 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 117.00 | 12.90 | 16.50 | 14.70 | % | 0.13 | 0 | 0 | 1.12 | -0.37 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 118.00 | 13.60 | 17.50 | 15.55 | % | 0.13 | 0 | 0 | 1.13 | -0.38 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 119.00 | 14.30 | 18.00 | 16.15 | 17.26 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.14 | -0.39 | 0.01 | -0.22 | 4/14/2026 | 4/16/2026 3:59:47 PM EST |
| 120.00 | 14.70 | 18.50 | 16.60 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | -0.40 | 0.01 | -0.22 | 4/10/2026 | 4/16/2026 3:59:47 PM EST |
| 121.00 | 15.40 | 19.00 | 17.20 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | -0.40 | 0.01 | -0.22 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 122.00 | 16.10 | 19.90 | 18.00 | % | 0.15 | 0 | 0 | 1.14 | -0.41 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 123.00 | 16.70 | 20.50 | 18.60 | % | 0.15 | 0 | 0 | 1.15 | -0.42 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 124.00 | 17.30 | 20.90 | 19.10 | 20.17 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.16 | -0.43 | 0.01 | -0.22 | 4/14/2026 | 4/16/2026 3:59:47 PM EST |
| 125.00 | 17.80 | 21.50 | 19.65 | % | 0.16 | 0 | 0 | 1.16 | -0.44 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 126.00 | 18.60 | 22.50 | 20.55 | % | 0.16 | 0 | 0 | 1.16 | -0.45 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 127.00 | 19.20 | 22.80 | 21.00 | % | 0.17 | 0 | 0 | 1.15 | -0.45 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 128.00 | 19.70 | 23.50 | 21.60 | % | 0.17 | 0 | 0 | 1.16 | -0.46 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 129.00 | 20.40 | 23.90 | 22.15 | % | 0.17 | 0 | 0 | 1.16 | -0.47 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 130.00 | 20.90 | 24.50 | 22.70 | % | 0.17 | 0 | 0 | 1.16 | -0.48 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 131.00 | 21.60 | 25.50 | 23.55 | 25.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.16 | -0.48 | 0.01 | -0.23 | 4/9/2026 | 4/16/2026 3:59:47 PM EST |
| 132.00 | 22.30 | 25.80 | 24.05 | % | 0.18 | 0 | 0 | 1.16 | -0.49 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 133.00 | 23.00 | 26.50 | 24.75 | % | 0.19 | 0 | 0 | 1.16 | -0.50 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 134.00 | 23.60 | 27.60 | 25.60 | % | 0.19 | 0 | 0 | 1.16 | -0.51 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 135.00 | 24.30 | 27.90 | 26.10 | % | 0.19 | 0 | 0 | 1.17 | -0.51 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 140.00 | 27.80 | 31.80 | 29.80 | % | 0.21 | 0 | 0 | 1.17 | -0.55 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 145.00 | 31.20 | 35.30 | 33.25 | % | 0.23 | 0 | 0 | 1.17 | -0.58 | 0.01 | -0.23 | 4/16/2026 3:59:47 PM EST | |||
| 150.00 | 34.90 | 38.80 | 36.85 | % | 0.25 | 0 | 0 | 1.15 | -0.61 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 155.00 | 38.60 | 42.50 | 40.55 | % | 0.26 | 0 | 0 | 1.15 | -0.64 | 0.01 | -0.22 | 4/16/2026 3:59:47 PM EST | |||
| 160.00 | 42.60 | 46.30 | 44.45 | % | 0.28 | 0 | 0 | 1.14 | -0.67 | 0.01 | -0.21 | 4/16/2026 3:59:47 PM EST | |||
| 165.00 | 46.60 | 50.50 | 48.55 | % | 0.29 | 0 | 0 | 1.15 | -0.70 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 170.00 | 50.80 | 54.60 | 52.70 | % | 0.31 | 0 | 0 | 1.15 | -0.72 | 0.01 | -0.20 | 4/16/2026 3:59:47 PM EST | |||
| 185.00 | 63.80 | 67.90 | 65.85 | % | 0.36 | 0 | 0 | 1.16 | -0.78 | 0.01 | -0.17 | 4/16/2026 3:59:47 PM EST | |||
| 190.00 | 68.30 | 72.30 | 70.30 | % | 0.37 | 0 | 0 | 1.15 | -0.80 | 0.01 | -0.17 | 4/16/2026 3:59:47 PM EST |