Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $103.43 as of 11/13/2025 3:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.50 | 53.50 | 51.00 | % | 1.02 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 55.00 | 44.50 | 48.00 | 46.25 | 48.50 | 0.00 | 0.00% | 0.84 | 0 | 45 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 3:59:54 PM EST |
| 60.00 | 38.50 | 43.50 | 41.00 | 31.92 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 3:59:54 PM EST |
| 65.00 | 33.50 | 38.00 | 35.75 | % | 0.55 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 70.00 | 29.50 | 33.00 | 31.25 | 29.80 | 0.00 | 0.00% | 0.45 | 0 | 17 | 2.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:54 PM EST |
| 75.00 | 24.50 | 28.00 | 26.25 | 20.59 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/13/2025 3:59:54 PM EST |
| 80.00 | 20.00 | 23.50 | 21.75 | 26.60 | 0.00 | 0.00% | 0.27 | 0 | 449 | 1.80 | 0.99 | 0.00 | -0.05 | 11/10/2025 | 11/13/2025 3:59:54 PM EST |
| 85.00 | 14.10 | 18.50 | 16.30 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.48 | 0.96 | 0.01 | -0.11 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 90.00 | 11.10 | 12.00 | 11.55 | 11.80 | -5.53 | -31.91% | 0.13 | 606 | 2,272 | 0.68 | 0.89 | 0.02 | -0.16 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 95.00 | 6.80 | 7.60 | 7.20 | 8.90 | -0.90 | -9.19% | 0.08 | 2 | 140 | 0.51 | 0.78 | 0.03 | -0.21 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 100.00 | 3.40 | 4.30 | 3.85 | 6.50 | -0.55 | -7.81% | 0.04 | 2 | 2,090 | 0.54 | 0.58 | 0.05 | -0.24 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 105.00 | 1.85 | 2.25 | 2.05 | 2.14 | -1.35 | -38.69% | 0.02 | 2 | 724 | 0.60 | 0.36 | 0.04 | -0.23 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 110.00 | 1.10 | 1.75 | 1.43 | 2.00 | +0.10 | +5.27% | 0.01 | 10 | 1,199 | 0.72 | 0.22 | 0.03 | -0.19 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 115.00 | 0.50 | 1.25 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.78 | 0.13 | 0.02 | -0.15 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.95 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.84 | 0.08 | 0.01 | -0.11 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.47 | -0.08 | -14.55% | 0.00 | 1 | 137 | 0.91 | 0.04 | 0.01 | -0.07 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 5.00 | 2.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.54 | 0.01 | 0.00 | -0.02 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 145.00 | 0.05 | 5.00 | 2.53 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 404 | 4.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 4.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 3:59:54 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 542 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.50 | -90.91% | 0.00 | 4 | 131 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 693 | 0.89 | -0.01 | 0.00 | -0.05 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.77 | -0.04 | 0.01 | -0.11 | 11/10/2025 | 11/13/2025 3:59:54 PM EST |
| 90.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.65 | -0.11 | 0.02 | -0.16 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 95.00 | 0.90 | 1.50 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.60 | -0.22 | 0.03 | -0.21 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 100.00 | 2.40 | 3.30 | 2.85 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.58 | -0.42 | 0.05 | -0.24 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 105.00 | 5.50 | 6.40 | 5.95 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.61 | -0.64 | 0.04 | -0.23 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 110.00 | 8.00 | 11.50 | 9.75 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.78 | 0.03 | -0.19 | 10/14/2025 | 11/13/2025 3:59:54 PM EST |
| 115.00 | 12.40 | 17.00 | 14.70 | % | 0.13 | 0 | 0 | 1.34 | -0.87 | 0.02 | -0.15 | 11/13/2025 3:59:54 PM EST | |||
| 120.00 | 17.00 | 22.00 | 19.50 | % | 0.16 | 0 | 0 | 1.51 | -0.92 | 0.01 | -0.11 | 11/13/2025 3:59:54 PM EST | |||
| 125.00 | 22.00 | 27.00 | 24.50 | % | 0.20 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.07 | 11/13/2025 3:59:54 PM EST | |||
| 130.00 | 27.00 | 31.50 | 29.25 | % | 0.23 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 135.00 | 32.00 | 36.50 | 34.25 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 140.00 | 36.60 | 41.50 | 39.05 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 145.00 | 41.60 | 46.50 | 44.05 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 150.00 | 46.60 | 51.50 | 49.05 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 155.00 | 51.60 | 56.50 | 54.05 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 160.00 | 56.60 | 61.50 | 59.05 | % | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST |