Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $93.00 as of 10/6/2026 7:10:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.40 | 55.50 | 53.95 | % | 1.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 40.00 | 46.90 | 50.50 | 48.70 | % | 1.22 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 45.00 | 42.60 | 45.80 | 44.20 | 45.97 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.73 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 50.00 | 37.50 | 40.90 | 39.20 | 82.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.04 | 6/30/2026 | 10/6/2026 4:00:03 PM EST |
| 55.00 | 32.10 | 36.00 | 34.05 | 86.87 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.22 | 0.97 | 0.00 | -0.04 | 7/9/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 27.50 | 31.30 | 29.40 | 82.17 | 0.00 | 0.00% | 0.49 | 0 | 104 | 1.09 | 0.94 | 0.00 | -0.06 | 7/9/2026 | 10/6/2026 4:00:03 PM EST |
| 65.00 | 22.80 | 26.70 | 24.75 | 38.15 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.97 | 0.91 | 0.01 | -0.07 | 6/29/2026 | 10/6/2026 4:00:03 PM EST |
| 70.00 | 18.50 | 22.50 | 20.50 | 22.44 | 0.00 | 0.00% | 0.29 | 0 | 210 | 0.91 | 0.86 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 75.00 | 14.70 | 18.50 | 16.60 | 17.75 | -1.55 | -8.04% | 0.22 | 2 | 1,260 | 0.59 | 0.80 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 80.00 | 11.30 | 14.60 | 12.95 | 13.70 | -5.53 | -28.76% | 0.16 | 221 | 326 | 0.61 | 0.72 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 85.00 | 8.90 | 11.90 | 10.40 | 10.80 | -1.80 | -14.29% | 0.12 | 1 | 74 | 0.66 | 0.63 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 90.00 | 7.00 | 9.30 | 8.15 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.68 | 0.54 | 0.02 | -0.11 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 95.00 | 4.80 | 7.80 | 6.30 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.69 | 0.44 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 3.60 | 5.60 | 4.60 | 5.40 | -1.10 | -16.93% | 0.05 | 20 | 1,208 | 0.68 | 0.36 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 105.00 | 1.90 | 4.90 | 3.40 | 4.10 | -0.70 | -14.59% | 0.03 | 1 | 345 | 0.68 | 0.28 | 0.02 | -0.08 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 1.40 | 3.40 | 2.40 | 2.60 | -1.00 | -27.78% | 0.02 | 5 | 585 | 0.67 | 0.22 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 0.95 | 3.30 | 2.13 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.71 | 0.17 | 0.01 | -0.06 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 0.45 | 2.20 | 1.33 | 1.60 | -0.48 | -23.08% | 0.01 | 172 | 694 | 0.67 | 0.13 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 0.40 | 2.30 | 1.35 | 1.35 | -0.33 | -19.65% | 0.01 | 27 | 1,834 | 0.73 | 0.10 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 0.55 | 1.40 | 0.98 | 1.20 | -0.25 | -17.25% | 0.01 | 100 | 1,852 | 0.75 | 0.08 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 0.30 | 1.50 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.77 | 0.06 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 0.20 | 1.40 | 0.80 | 0.70 | -0.29 | -29.30% | 0.01 | 6 | 1,918 | 0.79 | 0.05 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 0.10 | 1.20 | 0.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.79 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 0.40 | 1.00 | 0.70 | 0.63 | +0.05 | +8.63% | 0.00 | 150 | 3,362 | 0.88 | 0.03 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.04 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 0.30 | 1.10 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.95 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.07 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 21 | 1,747 | 0.90 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 0.60 | 0.38 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 1,855 | 0.96 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 0.15 | 1.15 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 0.15 | 0.75 | 0.45 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 321 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 0.10 | 0.65 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 0.10 | 0.55 | 0.33 | 0.17 | +0.02 | +13.34% | 0.00 | 120 | 449 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.05 | -50.00% | 0.03 | 1 | 2,195 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 43 | 1.22 | -0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | -0.01 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.01 | +3.85% | 0.01 | 40 | 126 | 0.94 | -0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 55.00 | 0.25 | 2.50 | 1.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,193 | 1.06 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 1.50 | 0.93 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.84 | -0.06 | 0.00 | -0.06 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 65.00 | 0.60 | 2.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.78 | -0.09 | 0.01 | -0.07 | 9/16/2026 | 10/6/2026 4:00:03 PM EST |
| 70.00 | 0.60 | 3.50 | 2.05 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.14 | 0.01 | -0.08 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 75.00 | 1.65 | 3.00 | 2.33 | 2.35 | -0.25 | -9.62% | 0.03 | 12 | 29 | 0.65 | -0.20 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 80.00 | 3.20 | 5.10 | 4.15 | 4.25 | +0.15 | +3.66% | 0.05 | 25 | 286 | 0.68 | -0.28 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 85.00 | 4.20 | 7.20 | 5.70 | 5.95 | -0.11 | -1.82% | 0.07 | 1 | 24 | 0.64 | -0.37 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 90.00 | 8.40 | 9.00 | 8.70 | 8.42 | +0.77 | +10.07% | 0.10 | 17 | 253 | 0.67 | -0.46 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 95.00 | 11.50 | 12.60 | 12.05 | 11.70 | 0.00 | 0.00% | 0.13 | 0 | 299 | 0.69 | -0.56 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 13.50 | 17.50 | 15.50 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 693 | 0.68 | -0.64 | 0.02 | -0.09 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 105.00 | 17.50 | 21.60 | 19.55 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.69 | -0.72 | 0.02 | -0.08 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 21.80 | 25.80 | 23.80 | 23.75 | +4.62 | +24.16% | 0.22 | 3 | 131 | 0.92 | -0.78 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 26.50 | 30.20 | 28.35 | 28.10 | +3.85 | +15.88% | 0.25 | 2 | 13 | 0.96 | -0.83 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 30.70 | 34.80 | 32.75 | 27.61 | 0.00 | 0.00% | 0.27 | 0 | 192 | 1.00 | -0.87 | 0.01 | -0.05 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 35.60 | 39.20 | 37.40 | 30.75 | 0.00 | 0.00% | 0.30 | 0 | 44 | 1.00 | -0.90 | 0.01 | -0.04 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 40.40 | 44.00 | 42.20 | 34.50 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.04 | -0.92 | 0.01 | -0.04 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 45.20 | 48.20 | 46.70 | 23.86 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.00 | -0.94 | 0.01 | -0.03 | 9/8/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 49.90 | 54.00 | 51.95 | 26.90 | 0.00 | 0.00% | 0.37 | 0 | 90 | 1.18 | -0.95 | 0.00 | -0.02 | 8/19/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 55.00 | 58.00 | 56.50 | 26.50 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.07 | -0.96 | 0.00 | -0.02 | 8/7/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 60.00 | 63.10 | 61.55 | 28.90 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.14 | -0.97 | 0.00 | -0.01 | 8/7/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 65.00 | 67.90 | 66.45 | 62.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.10 | -0.98 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 69.70 | 73.80 | 71.75 | % | 0.45 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 165.00 | 74.70 | 78.80 | 76.75 | % | 0.47 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 170.00 | 79.70 | 83.80 | 81.75 | % | 0.48 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 175.00 | 84.70 | 88.80 | 86.75 | % | 0.50 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 180.00 | 89.90 | 93.00 | 91.45 | 99.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 94.90 | 98.20 | 96.55 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 190.00 | 99.90 | 103.00 | 101.45 | % | 0.53 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 195.00 | 104.90 | 108.70 | 106.80 | % | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 200.00 | 109.90 | 113.00 | 111.45 | % | 0.56 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 210.00 | 119.90 | 123.50 | 121.70 | 74.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:03 PM EST |