Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $130.93 as of 8/10/2026 10:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.90 | 61.40 | 59.65 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 53.10 | 56.50 | 54.80 | % | 0.73 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 80.00 | 48.00 | 51.50 | 49.75 | % | 0.62 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 85.00 | 43.30 | 46.90 | 45.10 | % | 0.53 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 38.40 | 42.00 | 40.20 | % | 0.45 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 95.00 | 34.10 | 37.10 | 35.60 | 42.64 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.98 | 0.94 | 0.00 | -0.06 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 29.90 | 33.20 | 31.55 | 32.79 | 0.00 | 0.00% | 0.32 | 0 | 65 | 0.92 | 0.90 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 25.90 | 28.90 | 27.40 | 22.40 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.67 | 0.86 | 0.01 | -0.10 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 22.10 | 25.20 | 23.65 | 20.79 | 0.00 | 0.00% | 0.21 | 0 | 105 | 0.73 | 0.81 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 18.80 | 21.00 | 19.90 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.67 | 0.75 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 15.70 | 18.80 | 17.25 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 258 | 0.71 | 0.69 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 13.20 | 15.90 | 14.55 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.73 | 0.63 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 11.00 | 13.90 | 12.45 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 618 | 0.72 | 0.57 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 9.20 | 12.00 | 10.60 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 419 | 0.72 | 0.50 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 7.40 | 10.40 | 8.90 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 959 | 0.74 | 0.45 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 6.00 | 8.30 | 7.15 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 450 | 0.75 | 0.39 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 5.10 | 7.40 | 6.25 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 863 | 0.73 | 0.34 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 3.90 | 6.80 | 5.35 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 525 | 0.75 | 0.30 | 0.01 | -0.14 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 2.75 | 5.80 | 4.28 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1,084 | 0.73 | 0.26 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 165.00 | 2.05 | 5.10 | 3.58 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.77 | 0.22 | 0.01 | -0.12 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 170.00 | 1.60 | 4.50 | 3.05 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.78 | 0.19 | 0.01 | -0.11 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 175.00 | 1.20 | 4.10 | 2.65 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.79 | 0.16 | 0.01 | -0.10 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 180.00 | 0.60 | 3.90 | 2.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.78 | 0.14 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 185.00 | 0.55 | 3.80 | 2.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.79 | 0.12 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 3.60 | 1.83 | % | 0.01 | 0 | 0 | 0.78 | 0.10 | 0.01 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 0.35 | 3.50 | 1.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.83 | 0.08 | 0.00 | -0.06 | 7/14/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 0.25 | 1.95 | 1.10 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.85 | 0.07 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.99 | 0.05 | 0.00 | -0.04 | 7/14/2026 | 8/7/2026 3:59:54 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 | 0.40 | 0.55 | 0.48 | 0.40 | -0.40 | -50.00% | 0.01 | 745 | 142 | 0.99 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.96 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.23 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.65 | 1.33 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.02 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.15 | 2.90 | 1.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.04 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.30 | 3.30 | 1.80 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.66 | -0.06 | 0.00 | -0.06 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 1.05 | 2.10 | 1.58 | 2.00 | +0.07 | +3.63% | 0.02 | 10 | 1,415 | 0.66 | -0.10 | 0.01 | -0.08 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 1.55 | 3.50 | 2.53 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.64 | -0.14 | 0.01 | -0.10 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 2.40 | 4.20 | 3.30 | 4.20 | -1.05 | -20.00% | 0.03 | 15 | 456 | 0.71 | -0.19 | 0.01 | -0.11 | 8/10/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 3.90 | 7.20 | 5.55 | 5.14 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.66 | -0.25 | 0.01 | -0.13 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 5.80 | 9.00 | 7.40 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.70 | -0.31 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 8.70 | 10.80 | 9.75 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.71 | -0.37 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 130.00 | 11.10 | 14.10 | 12.60 | 11.92 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.76 | -0.43 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 135.00 | 13.90 | 16.70 | 15.30 | 15.68 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.71 | -0.50 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 140.00 | 17.30 | 20.30 | 18.80 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.72 | -0.55 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 145.00 | 21.40 | 23.80 | 22.60 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | -0.61 | 0.01 | -0.15 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 150.00 | 25.20 | 27.60 | 26.40 | 28.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.66 | 0.01 | -0.15 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 155.00 | 28.60 | 31.50 | 30.05 | 35.22 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -0.70 | 0.01 | -0.14 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 160.00 | 33.00 | 35.90 | 34.45 | % | 0.22 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.13 | 8/7/2026 3:59:54 PM EST | |||
| 165.00 | 37.30 | 40.20 | 38.75 | % | 0.23 | 0 | 0 | 0.76 | -0.78 | 0.01 | -0.12 | 8/7/2026 3:59:54 PM EST | |||
| 170.00 | 41.80 | 44.60 | 43.20 | % | 0.25 | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.11 | 8/7/2026 3:59:54 PM EST | |||
| 175.00 | 46.40 | 49.70 | 48.05 | % | 0.27 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 180.00 | 51.10 | 53.90 | 52.50 | % | 0.29 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 55.80 | 58.60 | 57.20 | % | 0.31 | 0 | 0 | 1.02 | -0.88 | 0.01 | -0.08 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 60.60 | 63.60 | 62.10 | % | 0.33 | 0 | 0 | 1.03 | -0.90 | 0.01 | -0.07 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 65.40 | 68.30 | 66.85 | % | 0.34 | 0 | 0 | 1.05 | -0.92 | 0.00 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 70.20 | 73.20 | 71.70 | % | 0.36 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 80.00 | 82.90 | 81.45 | % | 0.39 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.04 | 8/7/2026 3:59:54 PM EST |