Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $126.54 as of 5/7/2026 9:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 25.20 | 28.00 | 26.60 | % | 0.24 | 0 | 0 | 1.04 | 0.69 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 114.00 | 24.60 | 27.50 | 26.05 | % | 0.23 | 0 | 0 | 1.04 | 0.69 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 115.00 | 24.10 | 27.00 | 25.55 | % | 0.22 | 0 | 0 | 1.04 | 0.68 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 116.00 | 23.50 | 26.50 | 25.00 | % | 0.22 | 0 | 0 | 1.04 | 0.67 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 117.00 | 23.10 | 26.00 | 24.55 | % | 0.21 | 0 | 0 | 1.04 | 0.66 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 118.00 | 22.50 | 25.50 | 24.00 | % | 0.20 | 0 | 0 | 1.04 | 0.65 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 119.00 | 22.10 | 25.50 | 23.80 | % | 0.20 | 0 | 0 | 1.04 | 0.65 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 120.00 | 21.50 | 24.50 | 23.00 | % | 0.19 | 0 | 0 | 1.04 | 0.64 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 121.00 | 21.10 | 24.00 | 22.55 | % | 0.19 | 0 | 0 | 1.04 | 0.63 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 122.00 | 20.60 | 23.50 | 22.05 | % | 0.18 | 0 | 0 | 1.04 | 0.62 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 123.00 | 20.10 | 23.50 | 21.80 | % | 0.18 | 0 | 0 | 1.04 | 0.61 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 124.00 | 19.70 | 23.00 | 21.35 | % | 0.17 | 0 | 0 | 1.04 | 0.61 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 125.00 | 19.20 | 22.50 | 20.85 | % | 0.17 | 0 | 0 | 1.03 | 0.60 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 126.00 | 18.80 | 22.00 | 20.40 | % | 0.16 | 0 | 0 | 1.03 | 0.59 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 127.00 | 18.30 | 21.50 | 19.90 | % | 0.16 | 0 | 0 | 1.04 | 0.58 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 128.00 | 17.90 | 21.00 | 19.45 | % | 0.15 | 0 | 0 | 1.04 | 0.57 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 129.00 | 17.50 | 20.50 | 19.00 | % | 0.15 | 0 | 0 | 1.04 | 0.56 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 130.00 | 17.00 | 20.50 | 18.75 | % | 0.14 | 0 | 0 | 1.04 | 0.56 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 131.00 | 16.60 | 19.90 | 18.25 | % | 0.14 | 0 | 0 | 1.03 | 0.55 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 132.00 | 16.20 | 19.50 | 17.85 | % | 0.14 | 0 | 0 | 1.03 | 0.54 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 133.00 | 15.80 | 19.00 | 17.40 | % | 0.13 | 0 | 0 | 1.03 | 0.53 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 134.00 | 15.40 | 18.50 | 16.95 | % | 0.13 | 0 | 0 | 1.03 | 0.53 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 135.00 | 15.00 | 18.00 | 16.50 | % | 0.12 | 0 | 0 | 1.03 | 0.52 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 136.00 | 14.60 | 18.00 | 16.30 | % | 0.12 | 0 | 0 | 1.03 | 0.51 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 137.00 | 14.30 | 17.50 | 15.90 | % | 0.12 | 0 | 0 | 1.02 | 0.50 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 138.00 | 13.90 | 16.90 | 15.40 | % | 0.11 | 0 | 0 | 1.02 | 0.49 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 139.00 | 13.60 | 16.50 | 15.05 | % | 0.11 | 0 | 0 | 1.03 | 0.49 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 140.00 | 13.10 | 16.00 | 14.55 | % | 0.10 | 0 | 0 | 1.02 | 0.48 | 0.01 | -0.20 | 5/7/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 10.00 | 13.50 | 11.75 | % | 0.10 | 0 | 0 | 1.04 | -0.31 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 114.00 | 10.50 | 14.00 | 12.25 | % | 0.11 | 0 | 0 | 1.04 | -0.31 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 115.00 | 10.90 | 14.50 | 12.70 | % | 0.11 | 0 | 0 | 1.04 | -0.32 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 116.00 | 11.40 | 15.00 | 13.20 | % | 0.11 | 0 | 0 | 1.04 | -0.33 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 117.00 | 11.90 | 15.50 | 13.70 | % | 0.12 | 0 | 0 | 1.04 | -0.34 | 0.01 | -0.18 | 5/7/2026 1:58:57 PM EST | |||
| 118.00 | 12.40 | 16.00 | 14.20 | % | 0.12 | 0 | 0 | 1.04 | -0.35 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 119.00 | 12.90 | 16.50 | 14.70 | % | 0.12 | 0 | 0 | 1.04 | -0.35 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 120.00 | 13.40 | 17.00 | 15.20 | % | 0.13 | 0 | 0 | 1.04 | -0.36 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 121.00 | 13.90 | 17.50 | 15.70 | % | 0.13 | 0 | 0 | 1.04 | -0.37 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 122.00 | 14.40 | 18.00 | 16.20 | % | 0.13 | 0 | 0 | 1.04 | -0.38 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 123.00 | 14.90 | 18.50 | 16.70 | % | 0.14 | 0 | 0 | 1.04 | -0.39 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 124.00 | 15.50 | 19.00 | 17.25 | % | 0.14 | 0 | 0 | 1.04 | -0.39 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 125.00 | 16.10 | 19.50 | 17.80 | % | 0.14 | 0 | 0 | 1.04 | -0.40 | 0.01 | -0.19 | 5/7/2026 1:58:57 PM EST | |||
| 126.00 | 16.70 | 20.00 | 18.35 | % | 0.15 | 0 | 0 | 1.03 | -0.41 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 127.00 | 17.20 | 20.50 | 18.85 | % | 0.15 | 0 | 0 | 1.05 | -0.42 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 128.00 | 17.80 | 21.00 | 19.40 | % | 0.15 | 0 | 0 | 1.04 | -0.43 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 129.00 | 18.30 | 21.50 | 19.90 | % | 0.15 | 0 | 0 | 1.04 | -0.43 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 130.00 | 18.90 | 22.00 | 20.45 | % | 0.16 | 0 | 0 | 1.04 | -0.44 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 131.00 | 19.50 | 23.00 | 21.25 | % | 0.16 | 0 | 0 | 1.03 | -0.45 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 132.00 | 20.10 | 23.50 | 21.80 | % | 0.17 | 0 | 0 | 1.03 | -0.46 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 133.00 | 20.60 | 24.00 | 22.30 | % | 0.17 | 0 | 0 | 1.03 | -0.47 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 134.00 | 21.20 | 24.50 | 22.85 | % | 0.17 | 0 | 0 | 1.02 | -0.47 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 135.00 | 21.80 | 25.00 | 23.40 | % | 0.17 | 0 | 0 | 1.03 | -0.48 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 136.00 | 22.40 | 25.50 | 23.95 | % | 0.18 | 0 | 0 | 1.03 | -0.49 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 137.00 | 23.10 | 26.50 | 24.80 | % | 0.18 | 0 | 0 | 1.03 | -0.50 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 138.00 | 23.70 | 27.00 | 25.35 | % | 0.18 | 0 | 0 | 1.02 | -0.51 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 139.00 | 24.30 | 27.50 | 25.90 | % | 0.19 | 0 | 0 | 1.02 | -0.51 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST | |||
| 140.00 | 25.00 | 28.00 | 26.50 | % | 0.19 | 0 | 0 | 1.03 | -0.52 | 0.01 | -0.20 | 5/7/2026 1:58:57 PM EST |