Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $114.79 as of 9/6/2026 8:02:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.60 | 52.40 | 50.50 | % | 0.78 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 70.00 | 43.70 | 47.60 | 45.65 | % | 0.65 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 75.00 | 39.00 | 42.70 | 40.85 | % | 0.54 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 80.00 | 34.10 | 38.00 | 36.05 | % | 0.45 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 85.00 | 29.70 | 32.90 | 31.30 | 38.10 | 0.00 | 0.00% | 0.37 | 0 | 51 | 0.94 | 0.93 | 0.01 | -0.04 | 8/14/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 25.20 | 28.50 | 26.85 | 28.45 | 0.00 | 0.00% | 0.30 | 0 | 127 | 0.64 | 0.89 | 0.01 | -0.06 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 21.00 | 24.90 | 22.95 | 21.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.83 | 0.01 | -0.07 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 17.30 | 20.40 | 18.85 | 17.83 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.65 | 0.77 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 14.00 | 17.20 | 15.60 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.66 | 0.70 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 11.10 | 14.20 | 12.65 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.65 | 0.62 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 8.70 | 12.00 | 10.35 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.66 | 0.55 | 0.02 | -0.12 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 8.00 | 10.40 | 9.20 | 8.00 | -1.35 | -14.44% | 0.08 | 53 | 479 | 0.72 | 0.47 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 5.30 | 8.30 | 6.80 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 1,842 | 0.68 | 0.41 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 4.00 | 6.90 | 5.45 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 394 | 0.68 | 0.35 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 3.00 | 5.30 | 4.15 | 4.60 | +0.10 | +2.23% | 0.03 | 1 | 53 | 0.67 | 0.30 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 2.25 | 4.90 | 3.58 | 4.00 | +0.40 | +11.12% | 0.03 | 4 | 261 | 0.70 | 0.25 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 1.80 | 5.00 | 3.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.75 | 0.21 | 0.01 | -0.10 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 2.00 | 4.70 | 3.35 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 3,565 | 0.81 | 0.17 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 1.05 | 3.60 | 2.33 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.76 | 0.15 | 0.01 | -0.08 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.65 | 2.30 | 1.48 | 2.46 | +0.39 | +18.85% | 0.01 | 3 | 5,142 | 0.72 | 0.13 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.80 | 3.20 | 2.00 | 1.61 | -0.18 | -10.06% | 0.01 | 73 | 1,387 | 0.83 | 0.10 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 1.00 | 3.30 | 2.15 | 1.35 | +0.05 | +3.85% | 0.01 | 50 | 215 | 0.89 | 0.08 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 3.10 | 1.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.78 | 0.07 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.50 | 2.90 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.91 | 0.06 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.80 | 1.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.12 | 0.04 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.60 | 2.70 | 1.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.04 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 0.60 | 2.65 | 1.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.02 | 0.03 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 0.50 | 0.75 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 50 | 550 | 0.91 | 0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.20 | 0.65 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 5 | 198 | 0.77 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 6 | 163 | 0.74 | -0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 80.00 | 0.55 | 1.50 | 1.03 | 0.80 | +0.10 | +14.29% | 0.01 | 2 | 27 | 0.78 | -0.04 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 85.00 | 0.40 | 1.25 | 0.83 | 1.06 | -0.14 | -11.67% | 0.01 | 6 | 143 | 0.64 | -0.07 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 90.00 | 0.65 | 3.80 | 2.23 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.72 | -0.11 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 95.00 | 1.20 | 4.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.68 | -0.17 | 0.01 | -0.07 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 100.00 | 2.05 | 5.30 | 3.68 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1,266 | 0.64 | -0.23 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 105.00 | 3.60 | 7.20 | 5.40 | 5.51 | -0.29 | -5.00% | 0.05 | 2 | 144 | 0.65 | -0.30 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 110.00 | 5.80 | 9.50 | 7.65 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 421 | 0.66 | -0.38 | 0.01 | -0.12 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 115.00 | 8.30 | 12.00 | 10.15 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 1,012 | 0.66 | -0.45 | 0.02 | -0.12 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 12.00 | 15.00 | 13.50 | 15.47 | 0.00 | 0.00% | 0.11 | 0 | 120 | 0.69 | -0.53 | 0.02 | -0.13 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 14.80 | 18.50 | 16.65 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.69 | -0.59 | 0.01 | -0.13 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 18.60 | 22.30 | 20.45 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.70 | -0.65 | 0.01 | -0.12 | 8/20/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 22.60 | 26.30 | 24.45 | 23.45 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.72 | -0.70 | 0.01 | -0.12 | 8/17/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 26.80 | 30.40 | 28.60 | 26.50 | 0.00 | 0.00% | 0.20 | 0 | 65 | 0.73 | -0.75 | 0.01 | -0.11 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 31.10 | 34.80 | 32.95 | 25.90 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.74 | -0.79 | 0.01 | -0.10 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 35.60 | 38.00 | 36.80 | 29.80 | 0.00 | 0.00% | 0.25 | 0 | 425 | 0.69 | -0.83 | 0.01 | -0.09 | 8/10/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 40.40 | 43.70 | 42.05 | 31.60 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.76 | -0.85 | 0.01 | -0.08 | 8/7/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 44.70 | 48.50 | 46.60 | % | 0.29 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.07 | 9/4/2026 4:00:03 PM EST | |||
| 165.00 | 49.40 | 53.30 | 51.35 | % | 0.31 | 0 | 0 | 1.03 | -0.90 | 0.01 | -0.06 | 9/4/2026 4:00:03 PM EST | |||
| 170.00 | 54.10 | 58.00 | 56.05 | % | 0.33 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.05 | 9/4/2026 4:00:03 PM EST | |||
| 175.00 | 58.90 | 62.80 | 60.85 | % | 0.35 | 0 | 0 | 1.09 | -0.93 | 0.00 | -0.05 | 9/4/2026 4:00:03 PM EST | |||
| 180.00 | 63.80 | 67.50 | 65.65 | % | 0.36 | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 185.00 | 68.60 | 72.70 | 70.65 | % | 0.38 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 190.00 | 73.40 | 77.60 | 75.50 | % | 0.40 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 195.00 | 78.50 | 82.40 | 80.45 | % | 0.41 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 200.00 | 83.50 | 87.50 | 85.50 | % | 0.43 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST |