Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $106.66 as of 9/16/2026 2:00:45 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 | 33.60 | 37.10 | 35.35 | % | 0.51 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.05 | 9/16/2026 11:58:46 AM EST | |||
| 75.00 | 28.70 | 32.60 | 30.65 | % | 0.41 | 0 | 0 | 1.35 | 0.94 | 0.00 | -0.07 | 9/16/2026 11:58:46 AM EST | |||
| 80.00 | 24.00 | 27.90 | 25.95 | % | 0.32 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.09 | 9/16/2026 11:58:46 AM EST | |||
| 85.00 | 19.50 | 23.20 | 21.35 | % | 0.25 | 0 | 0 | 1.11 | 0.86 | 0.01 | -0.12 | 9/16/2026 11:58:46 AM EST | |||
| 90.00 | 15.50 | 19.20 | 17.35 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.75 | 0.80 | 0.01 | -0.14 | 9/2/2026 | 9/16/2026 11:58:46 AM EST |
| 95.00 | 12.10 | 15.20 | 13.65 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.79 | 0.72 | 0.02 | -0.17 | 9/10/2026 | 9/16/2026 11:58:46 AM EST |
| 98.00 | 10.20 | 13.60 | 11.90 | % | 0.12 | 0 | 0 | 0.79 | 0.67 | 0.02 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 99.00 | 9.60 | 13.00 | 11.30 | % | 0.11 | 0 | 0 | 0.80 | 0.65 | 0.02 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 100.00 | 9.00 | 12.50 | 10.75 | 18.80 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.80 | 0.63 | 0.02 | -0.18 | 9/3/2026 | 9/16/2026 11:58:46 AM EST |
| 101.00 | 8.50 | 12.00 | 10.25 | % | 0.10 | 0 | 0 | 0.80 | 0.61 | 0.02 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 102.00 | 7.90 | 11.50 | 9.70 | % | 0.10 | 0 | 0 | 0.80 | 0.59 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 103.00 | 8.00 | 11.00 | 9.50 | % | 0.09 | 0 | 0 | 0.83 | 0.57 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 104.00 | 7.20 | 10.30 | 8.75 | % | 0.08 | 0 | 0 | 0.81 | 0.55 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 105.00 | 7.10 | 9.70 | 8.40 | 18.97 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.82 | 0.53 | 0.02 | -0.19 | 9/9/2026 | 9/16/2026 11:58:46 AM EST |
| 106.00 | 6.70 | 9.40 | 8.05 | % | 0.08 | 0 | 0 | 0.83 | 0.52 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 107.00 | 6.00 | 9.10 | 7.55 | % | 0.07 | 0 | 0 | 0.82 | 0.50 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 108.00 | 5.40 | 8.70 | 7.05 | 15.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.48 | 0.02 | -0.19 | 8/27/2026 | 9/16/2026 11:58:46 AM EST |
| 109.00 | 5.60 | 8.50 | 7.05 | % | 0.06 | 0 | 0 | 0.85 | 0.46 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 110.00 | 4.90 | 8.20 | 6.55 | 6.26 | -5.94 | -48.69% | 0.06 | 1 | 10 | 0.83 | 0.45 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 111.00 | 4.90 | 8.00 | 6.45 | % | 0.06 | 0 | 0 | 0.86 | 0.43 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 112.00 | 4.30 | 7.50 | 5.90 | % | 0.05 | 0 | 0 | 0.84 | 0.42 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 113.00 | 3.70 | 7.50 | 5.60 | % | 0.05 | 0 | 0 | 0.84 | 0.40 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 114.00 | 4.00 | 6.80 | 5.40 | % | 0.05 | 0 | 0 | 0.85 | 0.39 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 115.00 | 3.50 | 6.20 | 4.85 | 10.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.83 | 0.38 | 0.02 | -0.19 | 9/8/2026 | 9/16/2026 11:58:46 AM EST |
| 116.00 | 3.20 | 7.00 | 5.10 | % | 0.04 | 0 | 0 | 0.88 | 0.36 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 117.00 | 3.00 | 6.40 | 4.70 | % | 0.04 | 0 | 0 | 0.86 | 0.35 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 118.00 | 2.85 | 6.50 | 4.68 | 5.51 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | 0.34 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 119.00 | 2.65 | 6.50 | 4.58 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | 0.32 | 0.02 | -0.19 | 8/31/2026 | 9/16/2026 11:58:46 AM EST |
| 120.00 | 2.45 | 6.00 | 4.23 | % | 0.04 | 0 | 0 | 0.89 | 0.31 | 0.01 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 121.00 | 2.30 | 6.00 | 4.15 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.91 | 0.30 | 0.01 | -0.18 | 9/3/2026 | 9/16/2026 11:58:46 AM EST |
| 122.00 | 2.15 | 4.50 | 3.33 | % | 0.03 | 0 | 0 | 0.84 | 0.30 | 0.01 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 123.00 | 2.00 | 5.50 | 3.75 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | 0.28 | 0.01 | -0.18 | 9/9/2026 | 9/16/2026 11:58:46 AM EST |
| 124.00 | 1.80 | 5.50 | 3.65 | % | 0.03 | 0 | 0 | 0.92 | 0.27 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 125.00 | 1.70 | 5.50 | 3.60 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | 0.26 | 0.01 | -0.18 | 9/1/2026 | 9/16/2026 11:58:46 AM EST |
| 126.00 | 1.55 | 5.00 | 3.28 | 5.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.92 | 0.26 | 0.01 | -0.18 | 9/14/2026 | 9/16/2026 11:58:46 AM EST |
| 127.00 | 1.85 | 4.00 | 2.93 | 3.01 | -2.55 | -45.87% | 0.02 | 200 | 202 | 0.91 | 0.25 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 128.00 | 1.35 | 5.00 | 3.18 | % | 0.02 | 0 | 0 | 0.94 | 0.24 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 129.00 | 1.20 | 5.00 | 3.10 | % | 0.02 | 0 | 0 | 0.95 | 0.23 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 130.00 | 1.10 | 5.00 | 3.05 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.22 | 0.01 | -0.17 | 9/11/2026 | 9/16/2026 11:58:46 AM EST |
| 131.00 | 1.00 | 4.90 | 2.95 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.22 | 0.01 | -0.17 | 9/1/2026 | 9/16/2026 11:58:46 AM EST |
| 132.00 | 0.90 | 4.80 | 2.85 | % | 0.02 | 0 | 0 | 0.97 | 0.21 | 0.01 | -0.16 | 9/16/2026 11:58:46 AM EST | |||
| 135.00 | 0.50 | 4.50 | 2.50 | 2.87 | -1.93 | -40.21% | 0.02 | 1 | 2 | 0.96 | 0.19 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 140.00 | 0.40 | 4.10 | 2.25 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.00 | 0.17 | 0.01 | -0.15 | 9/8/2026 | 9/16/2026 11:58:46 AM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.12 | 0.01 | -0.11 | 9/8/2026 | 9/16/2026 11:58:46 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.11 | 0.01 | -0.11 | 9/16/2026 11:58:46 AM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.41 | 0.08 | 0.01 | -0.09 | 9/16/2026 11:58:46 AM EST | |||
| 160.00 | 0.60 | 2.75 | 1.68 | 0.65 | -0.20 | -23.53% | 0.01 | 4 | 11 | 1.22 | 0.07 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 165.00 | 0.50 | 2.60 | 1.55 | 0.60 | -0.30 | -33.34% | 0.01 | 2 | 4 | 1.25 | 0.07 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 170.00 | 0.45 | 1.00 | 0.73 | 0.45 | -0.40 | -47.06% | 0.00 | 10 | 26 | 1.14 | 0.06 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 175.00 | 0.40 | 0.90 | 0.65 | 0.55 | -0.20 | -26.67% | 0.00 | 10 | 164 | 1.16 | 0.06 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 11:58:46 AM 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 | 0.15 | 1.80 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.09 | -0.03 | 0.00 | -0.05 | 9/11/2026 | 9/16/2026 11:58:46 AM EST |
| 75.00 | 0.20 | 1.60 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 5 | 57 | 0.91 | -0.06 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 80.00 | 0.15 | 2.25 | 1.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.84 | -0.09 | 0.01 | -0.09 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 85.00 | 0.70 | 3.00 | 1.85 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.84 | -0.14 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 90.00 | 1.10 | 4.20 | 2.65 | 2.50 | +1.15 | +85.19% | 0.03 | 1 | 43 | 0.80 | -0.20 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 95.00 | 2.15 | 5.90 | 4.03 | 4.00 | +0.47 | +13.32% | 0.04 | 5 | 56 | 0.79 | -0.28 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 98.00 | 3.20 | 7.00 | 5.10 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.79 | -0.34 | 0.02 | -0.18 | 9/10/2026 | 9/16/2026 11:58:46 AM EST |
| 99.00 | 4.00 | 7.40 | 5.70 | % | 0.06 | 0 | 0 | 0.80 | -0.35 | 0.02 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 100.00 | 4.40 | 7.90 | 6.15 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.80 | -0.37 | 0.02 | -0.18 | 9/14/2026 | 9/16/2026 11:58:46 AM EST |
| 101.00 | 4.90 | 8.40 | 6.65 | % | 0.07 | 0 | 0 | 0.82 | -0.39 | 0.02 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 102.00 | 5.70 | 8.80 | 7.25 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | -0.41 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 103.00 | 5.40 | 9.30 | 7.35 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.80 | -0.43 | 0.02 | -0.19 | 9/9/2026 | 9/16/2026 11:58:46 AM EST |
| 104.00 | 6.60 | 9.70 | 8.15 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.83 | -0.45 | 0.02 | -0.19 | 9/3/2026 | 9/16/2026 11:58:46 AM EST |
| 105.00 | 7.40 | 10.20 | 8.80 | 8.20 | +3.12 | +61.42% | 0.08 | 3 | 1 | 0.83 | -0.47 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 106.00 | 7.30 | 10.70 | 9.00 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | -0.48 | 0.02 | -0.19 | 9/2/2026 | 9/16/2026 11:58:46 AM EST |
| 107.00 | 8.30 | 11.20 | 9.75 | % | 0.09 | 0 | 0 | 0.84 | -0.50 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 108.00 | 8.50 | 11.90 | 10.20 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.52 | 0.02 | -0.19 | 9/14/2026 | 9/16/2026 11:58:46 AM EST |
| 109.00 | 9.60 | 12.50 | 11.05 | % | 0.10 | 0 | 0 | 0.84 | -0.54 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 110.00 | 10.30 | 13.30 | 11.80 | 6.34 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.84 | -0.55 | 0.02 | -0.19 | 9/10/2026 | 9/16/2026 11:58:46 AM EST |
| 111.00 | 10.40 | 14.00 | 12.20 | % | 0.11 | 0 | 0 | 0.87 | -0.57 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 112.00 | 11.00 | 14.80 | 12.90 | % | 0.12 | 0 | 0 | 0.85 | -0.58 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 113.00 | 12.20 | 15.60 | 13.90 | % | 0.12 | 0 | 0 | 0.85 | -0.60 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 114.00 | 12.90 | 16.40 | 14.65 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.61 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 115.00 | 13.40 | 17.30 | 15.35 | 15.53 | +7.15 | +85.33% | 0.13 | 4 | 2 | 0.87 | -0.62 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 116.00 | 14.40 | 18.00 | 16.20 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.64 | 0.02 | -0.19 | 9/15/2026 | 9/16/2026 11:58:46 AM EST |
| 117.00 | 15.00 | 18.90 | 16.95 | 18.18 | +6.81 | +59.90% | 0.14 | 1 | 1 | 0.90 | -0.65 | 0.02 | -0.19 | 9/16/2026 | 9/16/2026 11:58:46 AM EST |
| 118.00 | 15.70 | 19.50 | 17.60 | 10.44 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.90 | -0.66 | 0.02 | -0.19 | 9/10/2026 | 9/16/2026 11:58:46 AM EST |
| 119.00 | 16.40 | 20.50 | 18.45 | % | 0.16 | 0 | 0 | 0.90 | -0.68 | 0.02 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 120.00 | 17.10 | 21.40 | 19.25 | % | 0.16 | 0 | 0 | 0.92 | -0.69 | 0.01 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 121.00 | 18.00 | 22.00 | 20.00 | % | 0.17 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 122.00 | 18.80 | 23.00 | 20.90 | % | 0.17 | 0 | 0 | 0.91 | -0.70 | 0.01 | -0.19 | 9/16/2026 11:58:46 AM EST | |||
| 123.00 | 19.60 | 23.90 | 21.75 | % | 0.18 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 124.00 | 20.50 | 24.50 | 22.50 | % | 0.18 | 0 | 0 | 0.92 | -0.73 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 125.00 | 21.30 | 25.50 | 23.40 | % | 0.19 | 0 | 0 | 0.94 | -0.74 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 126.00 | 22.50 | 26.40 | 24.45 | % | 0.19 | 0 | 0 | 0.93 | -0.74 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 127.00 | 23.30 | 26.90 | 25.10 | % | 0.20 | 0 | 0 | 0.94 | -0.75 | 0.01 | -0.18 | 9/16/2026 11:58:46 AM EST | |||
| 128.00 | 24.30 | 28.00 | 26.15 | % | 0.20 | 0 | 0 | 0.95 | -0.76 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 129.00 | 25.00 | 29.00 | 27.00 | % | 0.21 | 0 | 0 | 0.95 | -0.77 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 130.00 | 25.80 | 29.90 | 27.85 | % | 0.21 | 0 | 0 | 0.96 | -0.78 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 131.00 | 26.70 | 30.50 | 28.60 | % | 0.22 | 0 | 0 | 0.94 | -0.78 | 0.01 | -0.17 | 9/16/2026 11:58:46 AM EST | |||
| 132.00 | 27.70 | 31.50 | 29.60 | % | 0.22 | 0 | 0 | 0.95 | -0.79 | 0.01 | -0.16 | 9/16/2026 11:58:46 AM EST | |||
| 135.00 | 30.20 | 34.40 | 32.30 | % | 0.24 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.16 | 9/16/2026 11:58:46 AM EST | |||
| 140.00 | 34.70 | 38.90 | 36.80 | % | 0.26 | 0 | 0 | 1.30 | -0.83 | 0.01 | -0.15 | 9/16/2026 11:58:46 AM EST | |||
| 145.00 | 39.40 | 43.50 | 41.45 | % | 0.29 | 0 | 0 | 1.34 | -0.88 | 0.01 | -0.11 | 9/16/2026 11:58:46 AM EST | |||
| 150.00 | 44.10 | 48.00 | 46.05 | % | 0.31 | 0 | 0 | 1.39 | -0.89 | 0.01 | -0.11 | 9/16/2026 11:58:46 AM EST | |||
| 155.00 | 48.90 | 53.00 | 50.95 | % | 0.33 | 0 | 0 | 1.43 | -0.92 | 0.01 | -0.09 | 9/16/2026 11:58:46 AM EST | |||
| 160.00 | 53.70 | 57.80 | 55.75 | % | 0.35 | 0 | 0 | 1.48 | -0.93 | 0.00 | -0.08 | 9/16/2026 11:58:46 AM EST | |||
| 165.00 | 58.60 | 62.70 | 60.65 | % | 0.37 | 0 | 0 | 1.55 | -0.93 | 0.00 | -0.09 | 9/16/2026 11:58:46 AM EST | |||
| 170.00 | 63.60 | 67.50 | 65.55 | % | 0.39 | 0 | 0 | 1.56 | -0.94 | 0.00 | -0.08 | 9/16/2026 11:58:46 AM EST | |||
| 175.00 | 68.30 | 72.40 | 70.35 | % | 0.40 | 0 | 0 | 1.63 | -0.94 | 0.00 | -0.08 | 9/16/2026 11:58:46 AM EST |