Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $126.27 as of 7/27/2026 7:00:58 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 | 57.10 | 61.00 | 59.05 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 52.20 | 56.10 | 54.15 | % | 0.72 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 47.40 | 51.30 | 49.35 | % | 0.62 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 42.60 | 46.50 | 44.55 | % | 0.52 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 38.00 | 41.80 | 39.90 | % | 0.44 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 33.50 | 37.40 | 35.45 | 42.64 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 0.92 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 29.30 | 33.20 | 31.25 | 31.78 | +0.86 | +2.79% | 0.31 | 6 | 8 | 0.55 | 0.88 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 25.30 | 29.20 | 27.25 | 27.60 | -2.46 | -8.19% | 0.26 | 7 | 3 | 0.60 | 0.84 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 21.70 | 25.60 | 23.65 | 25.05 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.62 | 0.79 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 18.40 | 22.10 | 20.25 | 20.27 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.62 | 0.73 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 15.40 | 19.30 | 17.35 | 17.35 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.63 | 0.67 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 13.60 | 16.80 | 15.20 | 14.54 | +0.04 | +0.28% | 0.12 | 5 | 65 | 0.67 | 0.61 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 11.50 | 14.50 | 13.00 | 12.98 | -2.18 | -14.38% | 0.10 | 13 | 89 | 0.67 | 0.55 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 9.50 | 12.40 | 10.95 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 312 | 0.68 | 0.49 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 7.10 | 10.60 | 8.85 | 8.80 | -2.40 | -21.43% | 0.06 | 1 | 946 | 0.66 | 0.43 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 5.60 | 9.10 | 7.35 | 7.30 | -0.65 | -8.18% | 0.05 | 100 | 105 | 0.66 | 0.38 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 5.00 | 7.80 | 6.40 | 6.10 | -0.50 | -7.58% | 0.04 | 21 | 1,650 | 0.68 | 0.33 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 4.80 | 6.30 | 5.55 | 4.80 | -0.40 | -7.70% | 0.04 | 1 | 258 | 0.70 | 0.29 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 3.70 | 5.90 | 4.80 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 709 | 0.71 | 0.25 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 1.60 | 4.90 | 3.25 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.65 | 0.22 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 2.40 | 3.20 | 2.80 | 2.70 | -0.52 | -16.15% | 0.02 | 49 | 86 | 0.67 | 0.18 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 1.30 | 3.50 | 2.40 | 2.90 | +0.29 | +11.12% | 0.01 | 100 | 116 | 0.68 | 0.16 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 0.10 | 2.90 | 1.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.58 | 0.13 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 2.70 | 1.38 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.11 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.10 | 3.20 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.69 | 0.08 | 0.00 | -0.05 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 0.25 | 3.10 | 1.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.75 | 0.07 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.88 | 0.04 | 0.00 | -0.03 | 7/14/2026 | 7/27/2026 3:59:59 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 | 0.35 | 2.55 | 1.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.10 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.40 | 1.75 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.02 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 1.00 | 2.75 | 1.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | -0.05 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.55 | 3.90 | 2.23 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.08 | 0.00 | -0.07 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 1.30 | 3.80 | 2.55 | 2.60 | -0.15 | -5.46% | 0.03 | 9 | 5 | 0.69 | -0.12 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 2.00 | 4.50 | 3.25 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.16 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 2.95 | 5.80 | 4.38 | 6.10 | +0.60 | +10.91% | 0.04 | 2 | 449 | 0.64 | -0.21 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 4.60 | 8.20 | 6.40 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.27 | 0.01 | -0.12 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 6.70 | 9.60 | 8.15 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.66 | -0.33 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 9.00 | 12.50 | 10.75 | 11.46 | +0.73 | +6.81% | 0.09 | 1 | 79 | 0.67 | -0.39 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 11.80 | 15.50 | 13.65 | 13.23 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.69 | -0.45 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 14.70 | 18.40 | 16.55 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.69 | -0.51 | 0.01 | -0.14 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 17.90 | 21.50 | 19.70 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.68 | -0.57 | 0.01 | -0.13 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 21.50 | 25.20 | 23.35 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | -0.62 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 25.30 | 29.20 | 27.25 | 28.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.67 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 29.20 | 33.10 | 31.15 | % | 0.20 | 0 | 0 | 0.69 | -0.71 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 33.30 | 37.30 | 35.30 | % | 0.22 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 37.60 | 41.60 | 39.60 | % | 0.24 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 42.10 | 46.00 | 44.05 | % | 0.26 | 0 | 0 | 0.84 | -0.82 | 0.01 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 46.60 | 50.60 | 48.60 | % | 0.28 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 51.30 | 55.20 | 53.25 | % | 0.30 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 56.00 | 59.90 | 57.95 | % | 0.31 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 60.80 | 64.70 | 62.75 | % | 0.33 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 65.70 | 69.50 | 67.60 | % | 0.35 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 70.40 | 74.30 | 72.35 | % | 0.36 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 210.00 | 80.10 | 84.30 | 82.20 | % | 0.39 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST |