Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $142.31 as of 12/26/2025 7:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 40.60 | 44.50 | 42.55 | % | 0.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 35.70 | 39.50 | 37.60 | % | 0.36 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 30.80 | 34.60 | 32.70 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 25.90 | 29.60 | 27.75 | % | 0.24 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 21.10 | 24.90 | 23.00 | % | 0.19 | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.13 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 16.50 | 20.30 | 18.40 | % | 0.15 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.15 | 12/26/2025 3:59:57 PM EST | |||
| 130.00 | 12.20 | 16.00 | 14.10 | 14.63 | % | 0.11 | 18 | 0 | 1.09 | 0.85 | 0.02 | -0.25 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 135.00 | 8.20 | 12.10 | 10.15 | 10.50 | % | 0.08 | 55 | 0 | 0.71 | 0.74 | 0.03 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 140.00 | 5.00 | 8.90 | 6.95 | 6.52 | % | 0.05 | 7 | 0 | 0.72 | 0.59 | 0.03 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 145.00 | 2.65 | 6.00 | 4.33 | 5.60 | % | 0.03 | 3 | 0 | 0.69 | 0.45 | 0.03 | -0.42 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 150.00 | 1.50 | 5.00 | 3.25 | 3.72 | % | 0.02 | 1 | 0 | 0.77 | 0.34 | 0.02 | -0.43 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 155.00 | 0.85 | 4.90 | 2.88 | % | 0.02 | 0 | 0 | 0.89 | 0.26 | 0.02 | -0.41 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 2.20 | 3.40 | 2.80 | 2.57 | % | 0.02 | 20 | 0 | 1.07 | 0.19 | 0.02 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 165.00 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 0 | 0.92 | 0.16 | 0.01 | -0.35 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 1.08 | 0.11 | 0.01 | -0.28 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.01 | -0.22 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | 1.00 | % | 0.00 | 18 | 0 | 1.40 | 0.05 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 185.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 1.30 | 0.04 | 0.00 | -0.14 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 1.41 | 0.03 | 0.00 | -0.11 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.00 | -0.08 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 0.40 | 0.70 | 0.55 | 0.60 | % | 0.00 | 20 | 0 | 1.47 | 0.02 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.06 | 12/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.13 | 12/26/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.90 | 1.45 | 2.00 | % | 0.01 | 1 | 0 | 1.24 | -0.07 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 130.00 | 1.25 | 1.75 | 1.50 | 1.22 | % | 0.01 | 31 | 0 | 0.76 | -0.15 | 0.02 | -0.25 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 135.00 | 0.60 | 4.60 | 2.60 | 2.55 | % | 0.02 | 2 | 0 | 0.70 | -0.26 | 0.03 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 140.00 | 2.45 | 6.40 | 4.43 | 5.30 | % | 0.03 | 7 | 0 | 0.71 | -0.41 | 0.03 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 145.00 | 5.90 | 9.20 | 7.55 | % | 0.05 | 0 | 0 | 0.78 | -0.55 | 0.03 | -0.42 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 8.90 | 11.20 | 10.05 | % | 0.07 | 0 | 0 | 0.67 | -0.66 | 0.02 | -0.43 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 13.30 | 17.20 | 15.25 | % | 0.10 | 0 | 0 | 0.86 | -0.74 | 0.02 | -0.41 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 17.90 | 21.80 | 19.85 | % | 0.12 | 0 | 0 | 0.91 | -0.81 | 0.02 | -0.35 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 22.60 | 26.50 | 24.55 | % | 0.15 | 0 | 0 | 1.44 | -0.84 | 0.01 | -0.35 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 27.30 | 31.00 | 29.15 | % | 0.17 | 0 | 0 | 1.51 | -0.89 | 0.01 | -0.28 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 32.00 | 35.50 | 33.75 | % | 0.19 | 0 | 0 | 1.56 | -0.92 | 0.01 | -0.22 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 36.80 | 40.50 | 38.65 | % | 0.21 | 0 | 0 | 1.69 | -0.95 | 0.01 | -0.15 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 41.60 | 45.40 | 43.50 | % | 0.24 | 0 | 0 | 1.79 | -0.96 | 0.00 | -0.14 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 46.40 | 50.00 | 48.20 | % | 0.25 | 0 | 0 | 1.82 | -0.97 | 0.00 | -0.11 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 51.20 | 55.00 | 53.10 | % | 0.27 | 0 | 0 | 1.93 | -0.98 | 0.00 | -0.08 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 56.10 | 59.90 | 58.00 | % | 0.29 | 0 | 0 | 2.01 | -0.98 | 0.00 | -0.07 | 12/26/2025 3:59:57 PM EST |