Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $125.16 as of 7/31/2026 5:50:43 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 | 53.40 | 57.30 | 55.35 | % | 0.79 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.03 | 7/31/2026 4:00:05 PM EST | |||
| 75.00 | 48.60 | 52.40 | 50.50 | % | 0.67 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.04 | 7/31/2026 4:00:05 PM EST | |||
| 80.00 | 43.80 | 47.90 | 45.85 | % | 0.57 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.05 | 7/31/2026 4:00:05 PM EST | |||
| 85.00 | 39.20 | 42.80 | 41.00 | % | 0.48 | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.07 | 7/31/2026 4:00:05 PM EST | |||
| 90.00 | 34.60 | 38.20 | 36.40 | % | 0.40 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.08 | 7/31/2026 4:00:05 PM EST | |||
| 95.00 | 30.30 | 33.70 | 32.00 | % | 0.34 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.10 | 7/31/2026 4:00:05 PM EST | |||
| 100.00 | 26.20 | 29.20 | 27.70 | % | 0.28 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 105.00 | 22.30 | 25.50 | 23.90 | % | 0.23 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 108.00 | 20.10 | 23.20 | 21.65 | % | 0.20 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 109.00 | 19.30 | 22.50 | 20.90 | % | 0.19 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 110.00 | 18.60 | 21.70 | 20.15 | % | 0.18 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 111.00 | 17.90 | 21.00 | 19.45 | % | 0.18 | 0 | 0 | 0.69 | 0.73 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 112.00 | 17.10 | 20.50 | 18.80 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 113.00 | 16.60 | 19.70 | 18.15 | % | 0.16 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 114.00 | 15.90 | 19.20 | 17.55 | % | 0.15 | 0 | 0 | 0.69 | 0.70 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 115.00 | 15.10 | 18.50 | 16.80 | % | 0.15 | 0 | 0 | 0.68 | 0.68 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 116.00 | 14.60 | 18.00 | 16.30 | % | 0.14 | 0 | 0 | 0.69 | 0.67 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 117.00 | 14.00 | 17.50 | 15.75 | % | 0.13 | 0 | 0 | 0.69 | 0.66 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 118.00 | 13.40 | 16.50 | 14.95 | % | 0.13 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 119.00 | 12.80 | 16.00 | 14.40 | % | 0.12 | 0 | 0 | 0.67 | 0.63 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 120.00 | 12.30 | 15.50 | 13.90 | % | 0.12 | 0 | 0 | 0.67 | 0.62 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 121.00 | 11.70 | 15.00 | 13.35 | % | 0.11 | 0 | 0 | 0.67 | 0.60 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 122.00 | 11.20 | 14.50 | 12.85 | % | 0.11 | 0 | 0 | 0.67 | 0.59 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 123.00 | 10.70 | 14.00 | 12.35 | % | 0.10 | 0 | 0 | 0.67 | 0.58 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 124.00 | 10.30 | 13.50 | 11.90 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 125.00 | 9.90 | 13.50 | 11.70 | % | 0.09 | 0 | 0 | 0.69 | 0.55 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 126.00 | 9.40 | 13.00 | 11.20 | % | 0.09 | 0 | 0 | 0.69 | 0.53 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 127.00 | 9.00 | 12.50 | 10.75 | % | 0.08 | 0 | 0 | 0.69 | 0.52 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 128.00 | 8.70 | 12.00 | 10.35 | % | 0.08 | 0 | 0 | 0.69 | 0.51 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 129.00 | 8.30 | 11.50 | 9.90 | % | 0.08 | 0 | 0 | 0.68 | 0.49 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 130.00 | 7.90 | 11.50 | 9.70 | % | 0.07 | 0 | 0 | 0.70 | 0.48 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 131.00 | 7.60 | 11.00 | 9.30 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 132.00 | 7.20 | 10.50 | 8.85 | % | 0.07 | 0 | 0 | 0.69 | 0.45 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 133.00 | 6.90 | 10.00 | 8.45 | % | 0.06 | 0 | 0 | 0.69 | 0.44 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 134.00 | 6.60 | 10.00 | 8.30 | % | 0.06 | 0 | 0 | 0.70 | 0.42 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 135.00 | 6.20 | 9.50 | 7.85 | % | 0.06 | 0 | 0 | 0.69 | 0.41 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 136.00 | 5.90 | 9.50 | 7.70 | % | 0.06 | 0 | 0 | 0.70 | 0.40 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 137.00 | 5.60 | 9.00 | 7.30 | % | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 138.00 | 5.30 | 8.50 | 6.90 | % | 0.05 | 0 | 0 | 0.69 | 0.38 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 139.00 | 5.00 | 8.50 | 6.75 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 140.00 | 4.80 | 8.00 | 6.40 | % | 0.05 | 0 | 0 | 0.69 | 0.35 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 145.00 | 3.50 | 6.00 | 4.75 | % | 0.03 | 0 | 0 | 0.67 | 0.30 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 150.00 | 2.45 | 5.50 | 3.98 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 155.00 | 1.60 | 5.20 | 3.40 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 160.00 | 1.00 | 4.60 | 2.80 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 165.00 | 0.45 | 4.10 | 2.28 | % | 0.01 | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.10 | 7/31/2026 4:00:05 PM EST | |||
| 170.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.63 | 0.17 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.93 | 0.11 | 0.01 | -0.07 | 7/31/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.97 | 0.09 | 0.01 | -0.06 | 7/31/2026 4:00:05 PM EST | |||
| 185.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.00 | -0.07 | 7/31/2026 4:00:05 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 | 0.20 | 2.15 | 1.18 | 0.20 | % | 0.02 | 8 | 0 | 1.11 | -0.02 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 4:00:05 PM EST | |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.04 | 7/31/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.19 | -0.04 | 0.00 | -0.05 | 7/31/2026 4:00:05 PM EST | |||
| 85.00 | 0.50 | 3.00 | 1.75 | % | 0.02 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.07 | 7/31/2026 4:00:05 PM EST | |||
| 90.00 | 0.35 | 3.40 | 1.88 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.00 | -0.08 | 7/31/2026 4:00:05 PM EST | |||
| 95.00 | 0.50 | 4.30 | 2.40 | % | 0.03 | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.10 | 7/31/2026 4:00:05 PM EST | |||
| 100.00 | 1.25 | 5.00 | 3.13 | % | 0.03 | 0 | 0 | 0.75 | -0.16 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 105.00 | 1.95 | 5.50 | 3.73 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 108.00 | 2.70 | 6.00 | 4.35 | % | 0.04 | 0 | 0 | 0.69 | -0.24 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 109.00 | 3.10 | 6.50 | 4.80 | % | 0.04 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 110.00 | 3.40 | 6.50 | 4.95 | % | 0.04 | 0 | 0 | 0.68 | -0.26 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 111.00 | 3.70 | 7.00 | 5.35 | % | 0.05 | 0 | 0 | 0.69 | -0.27 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 112.00 | 4.00 | 7.50 | 5.75 | % | 0.05 | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 113.00 | 4.30 | 7.50 | 5.90 | % | 0.05 | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 114.00 | 4.70 | 8.00 | 6.35 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 115.00 | 5.00 | 8.50 | 6.75 | % | 0.06 | 0 | 0 | 0.69 | -0.32 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 116.00 | 5.50 | 9.00 | 7.25 | % | 0.06 | 0 | 0 | 0.69 | -0.33 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 117.00 | 5.90 | 9.00 | 7.45 | % | 0.06 | 0 | 0 | 0.68 | -0.34 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 118.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.68 | -0.36 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 119.00 | 6.50 | 10.00 | 8.25 | % | 0.07 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 120.00 | 7.00 | 10.50 | 8.75 | % | 0.07 | 0 | 0 | 0.67 | -0.38 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 121.00 | 7.60 | 11.00 | 9.30 | % | 0.08 | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 122.00 | 7.90 | 11.50 | 9.70 | % | 0.08 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 123.00 | 8.60 | 12.00 | 10.30 | % | 0.08 | 0 | 0 | 0.68 | -0.42 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 124.00 | 9.10 | 12.50 | 10.80 | % | 0.09 | 0 | 0 | 0.68 | -0.44 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 125.00 | 9.70 | 13.00 | 11.35 | % | 0.09 | 0 | 0 | 0.68 | -0.45 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 126.00 | 10.30 | 13.50 | 11.90 | % | 0.09 | 0 | 0 | 0.68 | -0.47 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 127.00 | 10.90 | 14.00 | 12.45 | % | 0.10 | 0 | 0 | 0.68 | -0.48 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 128.00 | 11.40 | 15.00 | 13.20 | % | 0.10 | 0 | 0 | 0.69 | -0.49 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 129.00 | 11.90 | 15.50 | 13.70 | % | 0.11 | 0 | 0 | 0.68 | -0.51 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 130.00 | 12.60 | 16.00 | 14.30 | % | 0.11 | 0 | 0 | 0.68 | -0.52 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 131.00 | 13.20 | 16.50 | 14.85 | % | 0.11 | 0 | 0 | 0.68 | -0.54 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 132.00 | 13.80 | 17.50 | 15.65 | % | 0.12 | 0 | 0 | 0.69 | -0.55 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 133.00 | 14.50 | 18.00 | 16.25 | % | 0.12 | 0 | 0 | 0.69 | -0.56 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 134.00 | 15.20 | 18.50 | 16.85 | % | 0.13 | 0 | 0 | 0.68 | -0.58 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 135.00 | 15.90 | 19.50 | 17.70 | % | 0.13 | 0 | 0 | 0.69 | -0.59 | 0.01 | -0.14 | 7/31/2026 4:00:05 PM EST | |||
| 136.00 | 17.10 | 20.00 | 18.55 | % | 0.14 | 0 | 0 | 0.70 | -0.60 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 137.00 | 17.60 | 20.50 | 19.05 | % | 0.14 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 138.00 | 18.20 | 21.50 | 19.85 | % | 0.14 | 0 | 0 | 0.70 | -0.63 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 139.00 | 18.90 | 22.00 | 20.45 | % | 0.15 | 0 | 0 | 0.69 | -0.64 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 140.00 | 19.80 | 23.00 | 21.40 | % | 0.15 | 0 | 0 | 0.71 | -0.65 | 0.01 | -0.13 | 7/31/2026 4:00:05 PM EST | |||
| 145.00 | 23.40 | 26.50 | 24.95 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 150.00 | 27.10 | 31.00 | 29.05 | % | 0.19 | 0 | 0 | 0.70 | -0.74 | 0.01 | -0.12 | 7/31/2026 4:00:05 PM EST | |||
| 155.00 | 31.10 | 35.00 | 33.05 | % | 0.21 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 160.00 | 35.50 | 39.50 | 37.50 | % | 0.23 | 0 | 0 | 0.67 | -0.80 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 165.00 | 40.00 | 44.00 | 42.00 | % | 0.25 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.10 | 7/31/2026 4:00:05 PM EST | |||
| 170.00 | 44.40 | 48.50 | 46.45 | % | 0.27 | 0 | 0 | 0.91 | -0.83 | 0.01 | -0.11 | 7/31/2026 4:00:05 PM EST | |||
| 175.00 | 49.20 | 53.20 | 51.20 | % | 0.29 | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.07 | 7/31/2026 4:00:05 PM EST | |||
| 180.00 | 54.00 | 57.90 | 55.95 | % | 0.31 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.06 | 7/31/2026 4:00:05 PM EST | |||
| 185.00 | 58.70 | 62.70 | 60.70 | % | 0.33 | 0 | 0 | 0.99 | -0.91 | 0.00 | -0.07 | 7/31/2026 4:00:05 PM EST |