Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $141.30 as of 7/10/2026 7:21:12 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 | 68.60 | 72.70 | 70.65 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 75.00 | 63.70 | 67.90 | 65.80 | % | 0.88 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 58.80 | 62.70 | 60.75 | % | 0.76 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 53.90 | 57.80 | 55.85 | % | 0.66 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 49.20 | 53.00 | 51.10 | % | 0.57 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 44.40 | 48.30 | 46.35 | % | 0.49 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 39.80 | 43.70 | 41.75 | % | 0.42 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 35.40 | 39.10 | 37.25 | % | 0.35 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 31.20 | 34.70 | 32.95 | % | 0.30 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 27.20 | 30.70 | 28.95 | % | 0.25 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 23.40 | 27.00 | 25.20 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 20.00 | 23.50 | 21.75 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.72 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 126.00 | 19.40 | 23.20 | 21.30 | % | 0.17 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 127.00 | 18.80 | 22.30 | 20.55 | % | 0.16 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 128.00 | 18.10 | 21.50 | 19.80 | % | 0.15 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 129.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 16.90 | 20.50 | 18.70 | % | 0.14 | 0 | 0 | 0.67 | 0.66 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 131.00 | 16.40 | 20.00 | 18.20 | % | 0.14 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 132.00 | 15.80 | 19.40 | 17.60 | % | 0.13 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 133.00 | 15.20 | 18.80 | 17.00 | % | 0.13 | 0 | 0 | 0.67 | 0.63 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 134.00 | 14.70 | 17.50 | 16.10 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 14.20 | 17.20 | 15.70 | 15.06 | % | 0.12 | 9 | 0 | 0.65 | 0.61 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 136.00 | 13.70 | 16.50 | 15.10 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 137.00 | 13.20 | 16.90 | 15.05 | % | 0.11 | 0 | 0 | 0.67 | 0.58 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 138.00 | 12.70 | 16.30 | 14.50 | % | 0.11 | 0 | 0 | 0.67 | 0.57 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 139.00 | 12.20 | 15.90 | 14.05 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 11.70 | 15.40 | 13.55 | % | 0.10 | 0 | 0 | 0.67 | 0.55 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 141.00 | 11.30 | 15.00 | 13.15 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 142.00 | 10.80 | 14.50 | 12.65 | % | 0.09 | 0 | 0 | 0.66 | 0.52 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 143.00 | 10.40 | 14.00 | 12.20 | % | 0.09 | 0 | 0 | 0.66 | 0.51 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 144.00 | 9.90 | 13.50 | 11.70 | % | 0.08 | 0 | 0 | 0.66 | 0.50 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 9.50 | 13.20 | 11.35 | % | 0.08 | 0 | 0 | 0.66 | 0.49 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 146.00 | 9.10 | 12.50 | 10.80 | % | 0.07 | 0 | 0 | 0.65 | 0.48 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 147.00 | 8.70 | 12.00 | 10.35 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 148.00 | 8.30 | 12.00 | 10.15 | % | 0.07 | 0 | 0 | 0.66 | 0.45 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 149.00 | 8.00 | 11.20 | 9.60 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 7.60 | 11.00 | 9.30 | 9.76 | % | 0.06 | 10 | 0 | 0.65 | 0.43 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 152.50 | 6.70 | 10.00 | 8.35 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 5.90 | 9.40 | 7.65 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 157.50 | 5.10 | 8.50 | 6.80 | % | 0.04 | 0 | 0 | 0.64 | 0.35 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 4.40 | 8.00 | 6.20 | % | 0.04 | 0 | 0 | 0.64 | 0.32 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 3.20 | 6.80 | 5.00 | 5.20 | % | 0.03 | 105 | 0 | 0.63 | 0.28 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 170.00 | 2.80 | 6.00 | 4.40 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.01 | -0.10 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 1.40 | 5.20 | 3.30 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 1.50 | 4.50 | 3.00 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 0.30 | 3.60 | 1.95 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 0.60 | 3.10 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.01 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.01 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.00 | -0.05 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.15 | 2.15 | 1.15 | 0.41 | % | 0.02 | 249 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 75.00 | 0.15 | 2.15 | 1.15 | 0.20 | % | 0.02 | 2 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 80.00 | 0.20 | 2.35 | 1.28 | 0.40 | % | 0.02 | 13 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.40 | % | 0.00 | 10 | 0 | 0.75 | -0.03 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 90.00 | 0.00 | 2.70 | 1.35 | 0.45 | % | 0.02 | 1 | 0 | 1.06 | -0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 95.00 | 0.20 | 2.95 | 1.58 | 0.75 | % | 0.02 | 156 | 0 | 0.76 | -0.06 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 100.00 | 0.50 | 3.30 | 1.90 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.00 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 0.45 | 3.80 | 2.13 | % | 0.02 | 0 | 0 | 0.68 | -0.11 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 0.55 | 4.60 | 2.58 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 2.20 | 5.40 | 3.80 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 3.60 | 6.80 | 5.20 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 4.50 | 8.30 | 6.40 | 6.07 | % | 0.05 | 17 | 0 | 0.65 | -0.28 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 126.00 | 4.90 | 8.50 | 6.70 | % | 0.05 | 0 | 0 | 0.64 | -0.29 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 127.00 | 5.20 | 9.00 | 7.10 | % | 0.06 | 0 | 0 | 0.64 | -0.30 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 128.00 | 5.70 | 9.50 | 7.60 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 129.00 | 6.10 | 9.80 | 7.95 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 6.40 | 10.00 | 8.20 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 131.00 | 6.90 | 10.50 | 8.70 | % | 0.07 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 132.00 | 7.40 | 11.00 | 9.20 | % | 0.07 | 0 | 0 | 0.65 | -0.36 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 133.00 | 7.70 | 11.50 | 9.60 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 134.00 | 8.20 | 11.90 | 10.05 | % | 0.08 | 0 | 0 | 0.64 | -0.38 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 8.70 | 12.50 | 10.60 | % | 0.08 | 0 | 0 | 0.65 | -0.39 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 136.00 | 9.20 | 12.90 | 11.05 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 137.00 | 9.50 | 13.40 | 11.45 | % | 0.08 | 0 | 0 | 0.64 | -0.42 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 138.00 | 10.20 | 13.90 | 12.05 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 139.00 | 10.60 | 14.50 | 12.55 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 11.20 | 14.90 | 13.05 | % | 0.09 | 0 | 0 | 0.64 | -0.45 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 141.00 | 11.60 | 15.50 | 13.55 | % | 0.10 | 0 | 0 | 0.64 | -0.47 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 142.00 | 12.30 | 16.00 | 14.15 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 143.00 | 12.70 | 16.50 | 14.60 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 144.00 | 13.30 | 17.10 | 15.20 | % | 0.11 | 0 | 0 | 0.64 | -0.50 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 13.90 | 17.70 | 15.80 | % | 0.11 | 0 | 0 | 0.64 | -0.51 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 146.00 | 14.50 | 18.30 | 16.40 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 147.00 | 15.10 | 19.00 | 17.05 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.01 | -0.14 | 7/10/2026 3:59:55 PM EST | |||
| 148.00 | 15.70 | 19.50 | 17.60 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 149.00 | 16.50 | 20.10 | 18.30 | % | 0.12 | 0 | 0 | 0.64 | -0.56 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 17.10 | 20.70 | 18.90 | % | 0.13 | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 152.50 | 18.80 | 22.40 | 20.60 | % | 0.14 | 0 | 0 | 0.64 | -0.60 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 20.30 | 24.00 | 22.15 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 157.50 | 22.10 | 25.90 | 24.00 | % | 0.15 | 0 | 0 | 0.63 | -0.65 | 0.01 | -0.13 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 24.10 | 27.70 | 25.90 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.12 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 27.50 | 31.40 | 29.45 | % | 0.18 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.11 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 31.60 | 35.50 | 33.55 | % | 0.20 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.10 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 35.80 | 39.70 | 37.75 | % | 0.22 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 40.10 | 44.00 | 42.05 | % | 0.23 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 44.70 | 48.40 | 46.55 | % | 0.25 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 49.30 | 53.00 | 51.15 | % | 0.27 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 53.90 | 57.70 | 55.80 | % | 0.29 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 58.50 | 62.50 | 60.50 | % | 0.30 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.05 | 7/10/2026 3:59:55 PM EST |