Home Options ABVXChain

ABVX

Abivax SAClose $119.90EOD only

Max Pain

$112.00

Next expiry May 22, 2026

Expected Move

±$5.67

4.7% from close

Price Gap

-7.90

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ABVX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ABVX Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	45.28	47.90	52.10	0.00	1	1	266.4%	0.998	0.0003	-0.051	0.001	0.004
75.00	36.22	42.90	47.10	0.00	0	0	235.9%	0.997	0.0004	-0.053	0.001	0.004
80.00	31.42	37.90	42.10	0.00	0	1	206.6%	0.997	0.0005	-0.054	0.001	0.004
90.00	24.90	28.20	31.40	0.00	50	25	269.8%	0.938	0.0051	-0.742	0.011	0.004
94.00	26.05	23.90	27.90	6.90	1	2	50.0%	1.000	0.0000	-0.011	0.000	0.005
95.00	18.04	23.10	26.90	0.00	1	0	127.3%	0.994	0.0015	-0.058	0.001	0.005
96.00	17.05	22.20	25.80	0.00	1	2	122.3%	0.994	0.0016	-0.058	0.002	0.005
97.00	21.08	21.20	25.00	5.08	1	2	132.2%	0.987	0.0029	-0.112	0.003	0.005
98.00	20.10	20.00	24.00	5.00	1	2	112.5%	0.993	0.0019	-0.059	0.002	0.005
99.00	20.95	19.00	23.00	0.00	1	1	107.8%	0.993	0.0021	-0.060	0.002	0.005
100.00	17.00	18.50	21.40	2.00	95	183	92.6%	0.996	0.0013	-0.034	0.001	0.005
101.00	15.27	17.00	20.50	0.00	0	1	190.5%	0.901	0.0103	-0.746	0.015	0.005
104.00	11.54	14.30	17.60	0.00	0	14	75.0%	0.995	0.0021	-0.035	0.001	0.006
105.00	11.18	13.30	16.70	0.00	30	25	78.9%	0.989	0.0040	-0.061	0.002	0.006
106.00	11.25	12.30	15.70	0.00	8	2	74.2%	0.989	0.0046	-0.062	0.003	0.006
107.00	10.48	11.00	14.90	0.00	0	3	61.7%	0.994	0.0030	-0.035	0.001	0.006
110.00	9.41	8.40	11.70	5.41	2	23	60.0%	0.976	0.0108	-0.089	0.005	0.006
111.00	8.70	7.50	11.20	5.70	1	4	72.6%	0.929	0.0211	-0.231	0.012	0.006
112.00	2.82	6.80	10.20	0.00	6	18	72.9%	0.902	0.0267	-0.291	0.015	0.005
114.00	3.19	5.00	7.90	0.00	1	2	57.9%	0.886	0.0376	-0.260	0.017	0.005
115.00	6.00	4.30	7.30	4.00	13	116	62.7%	0.823	0.0466	-0.372	0.023	0.005
116.00	4.60	3.70	5.70	2.60	3	102	52.2%	0.811	0.0584	-0.325	0.024	0.005
117.00	2.00	3.10	5.80	0.00	1	3	64.5%	0.706	0.0602	-0.502	0.031	0.004
118.00	1.55	2.50	4.90	0.00	1	4	61.4%	0.648	0.0681	-0.515	0.033	0.004
120.00	2.65	2.00	3.00	1.45	60	187	58.8%	0.503	0.0765	-0.527	0.035	0.003
121.00	4.00	1.55	3.30	0.00	1	6	67.5%	0.439	0.0658	-0.597	0.035	0.003
122.00	1.95	0.50	2.40	-1.95	60	10	53.8%	0.341	0.0769	-0.442	0.033	0.002
123.00	5.00	0.30	3.00	0.00	1	4	67.0%	0.314	0.0596	-0.532	0.031	0.002
124.00	1.43	0.10	2.80	0.63	4	37	69.7%	0.267	0.0532	-0.513	0.029	0.002
125.00	1.05	0.90	1.30	0.25	182	490	67.3%	0.210	0.0482	-0.434	0.026	0.001
126.00	0.80	0.00	2.00	0.00	1	13	71.0%	0.180	0.0417	-0.417	0.023	0.001
127.00	0.75	0.40	1.40	-0.35	37	57	74.1%	0.154	0.0362	-0.393	0.021	0.001
128.00	0.56	0.00	1.55	0.00	1	4	75.7%	0.128	0.0312	-0.354	0.019	0.001
129.00	0.54	0.10	2.80	0.14	1	53	103.4%	0.180	0.0286	-0.605	0.023	0.001
130.00	0.45	0.45	2.00	-0.05	16	659	102.3%	0.152	0.0259	-0.537	0.021	0.001
131.00	0.50	0.00	2.70	0.00	2	103	112.2%	0.153	0.0238	-0.592	0.021	0.001
132.00	0.25	0.25	2.65	0.00	3	156	121.1%	0.153	0.0220	-0.636	0.021	0.001
133.00	2.99	0.00	2.40	0.00	50	50	118.3%	0.128	0.0199	-0.550	0.019	0.001
134.00	3.84	0.00	2.40	0.00	0	50	123.6%	0.122	0.0184	-0.556	0.018	0.001
135.00	0.55	0.00	1.00	0.07	20	134	99.2%	0.058	0.0131	-0.255	0.010	0.000
136.00	5.17	0.00	2.35	0.00	21	21	133.0%	0.110	0.0159	-0.555	0.017	0.001
137.00	4.07	0.00	2.35	0.00	0	1	138.0%	0.105	0.0149	-0.559	0.016	0.001
140.00	0.51	0.10	2.30	0.06	21	229	153.4%	0.096	0.0125	-0.580	0.015	0.001
141.00	2.97	0.00	2.30	0.00	0	50	156.1%	0.090	0.0117	-0.561	0.014	0.001
142.00	1.99	0.00	2.30	0.00	0	50	160.6%	0.087	0.0111	-0.564	0.014	0.001
143.00	1.90	0.00	2.25	0.00	0	1	164.1%	0.083	0.0105	-0.555	0.014	0.001
144.00	1.65	0.00	2.25	0.00	1	1	168.5%	0.080	0.0100	-0.557	0.013	0.000
145.00	0.40	0.05	2.25	0.00	14	253	173.9%	0.079	0.0096	-0.570	0.013	0.000
146.00	2.37	0.00	2.25	0.00	1	1	177.1%	0.076	0.0091	-0.560	0.013	0.000
149.00	2.03	0.00	2.25	0.00	4	4	189.6%	0.070	0.0080	-0.565	0.012	0.000
150.00	0.75	0.05	2.00	0.00	20	79	188.9%	0.063	0.0074	-0.519	0.011	0.000
155.00	0.53	0.05	2.20	0.00	142	104	213.2%	0.061	0.0064	-0.571	0.011	0.000
160.00	0.50	0.15	0.70	-0.75	1	51	186.9%	0.022	0.0032	-0.218	0.005	0.000
165.00	0.43	0.05	2.15	0.00	66	118	247.8%	0.050	0.0047	-0.565	0.009	0.000
170.00	0.51	0.15	2.15	0.00	76	8	267.2%	0.048	0.0042	-0.592	0.009	0.000
175.00	0.35	0.00	1.10	0.00	110	77	242.4%	0.022	0.0024	-0.281	0.005	0.000
180.00	0.15	0.10	0.40	0.07	8	38	223.8%	0.009	0.0012	-0.120	0.002	0.000
185.00	0.29	0.05	1.10	0.00	15	107	271.7%	0.020	0.0020	-0.291	0.004	0.000
190.00	0.09	0.10	0.20	-0.16	10	272	230.1%	0.004	0.0006	-0.066	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.05	0.00	2.10	-1.44	6	13	361.3%	-0.029	0.0021	-0.537	0.006	-0.000
80.00	0.15	0.00	0.15	0.00	0	8	198.4%	-0.002	0.0004	-0.032	0.001	-0.000
85.00	0.10	0.00	0.15	0.00	2	2	171.9%	-0.003	0.0006	-0.033	0.001	-0.000
90.00	0.15	0.00	0.10	0.00	1	94	138.3%	-0.002	0.0006	-0.021	0.001	-0.000
91.00	0.05	0.00	2.10	-0.25	2	2	236.7%	-0.048	0.0048	-0.525	0.009	-0.000
92.00	0.05	0.00	0.10	0.00	2	114	128.9%	-0.002	0.0006	-0.021	0.001	-0.000
93.00	0.10	0.00	2.10	0.00	1	81	222.4%	-0.052	0.0054	-0.523	0.009	-0.000
94.00	0.10	0.00	2.15	0.00	2	47	216.6%	-0.055	0.0058	-0.533	0.010	-0.000
95.00	0.05	0.00	2.15	0.00	2	94	209.5%	-0.057	0.0062	-0.531	0.010	-0.000
96.00	0.05	0.00	2.15	-0.05	1	66	202.3%	-0.059	0.0066	-0.529	0.010	-0.000
99.00	0.07	0.05	2.15	-0.08	6	117	182.5%	-0.069	0.0082	-0.534	0.012	-0.000
100.00	0.20	0.00	0.15	0.00	137	415	98.4%	-0.006	0.0019	-0.035	0.001	-0.000
101.00	0.10	0.00	0.20	-0.05	1	28	98.0%	-0.008	0.0026	-0.048	0.002	-0.000
102.00	1.07	0.00	2.10	0.00	10	50	159.2%	-0.076	0.0101	-0.503	0.013	-0.001
103.00	0.15	0.00	2.15	-0.10	1	45	153.4%	-0.081	0.0110	-0.511	0.013	-0.001
104.00	0.15	0.00	2.15	-5.85	1	1	146.5%	-0.086	0.0120	-0.507	0.014	-0.001
105.00	0.27	0.00	1.70	-0.18	38	411	129.5%	-0.076	0.0124	-0.408	0.013	-0.001
106.00	1.25	0.00	0.25	0.00	1	26	77.3%	-0.014	0.0053	-0.063	0.003	-0.000
107.00	0.40	0.00	2.20	-0.24	7	64	126.7%	-0.103	0.0160	-0.503	0.016	-0.001
108.00	1.47	0.00	2.20	0.00	1	11	119.6%	-0.110	0.0177	-0.497	0.017	-0.001
109.00	2.50	0.00	2.25	0.00	2	11	113.5%	-0.119	0.0198	-0.499	0.018	-0.001
110.00	0.41	0.00	0.65	-1.04	173	329	71.9%	-0.049	0.0160	-0.162	0.009	-0.000
111.00	2.60	0.00	2.30	0.00	12	23	100.1%	-0.140	0.0250	-0.492	0.020	-0.001
112.00	3.75	0.05	1.50	0.00	13	38	79.7%	-0.117	0.0278	-0.346	0.017	-0.001
113.00	1.07	0.00	1.50	-1.43	2	16	72.0%	-0.126	0.0325	-0.329	0.018	-0.001
114.00	2.50	0.15	2.60	-2.14	1	17	84.6%	-0.200	0.0373	-0.523	0.025	-0.001
115.00	1.18	0.65	2.15	-5.57	12	67	77.3%	-0.223	0.0435	-0.509	0.026	-0.002
116.00	2.60	0.30	3.10	-1.20	1	6	77.1%	-0.270	0.0483	-0.562	0.029	-0.002
117.00	2.07	0.40	3.40	-5.18	2	65	73.3%	-0.315	0.0546	-0.573	0.032	-0.002
118.00	7.80	0.75	3.70	0.00	1	19	71.7%	-0.370	0.0593	-0.595	0.034	-0.003
119.00	5.50	1.35	4.30	0.00	0	1	75.3%	-0.434	0.0588	-0.651	0.035	-0.003
120.00	3.25	1.65	4.70	-6.45	57	57	72.0%	-0.494	0.0624	-0.630	0.035	-0.003
121.00	3.25	2.25	4.90	-3.05	1	3	68.7%	-0.559	0.0647	-0.593	0.035	-0.004
122.00	7.00	2.55	5.80	0.00	2	4	68.8%	-0.622	0.0623	-0.571	0.034	-0.004
123.00	5.20	3.30	6.60	-4.80	4	16	72.0%	-0.673	0.0565	-0.566	0.032	-0.005
124.00	8.00	4.20	7.40	0.00	0	3	76.2%	-0.714	0.0503	-0.564	0.030	-0.005
127.00	7.70	6.30	10.00	-1.40	1	2	78.8%	-0.830	0.0362	-0.430	0.022	-0.006
130.00	16.50	9.20	12.80	0.00	1	2	91.4%	-0.877	0.0251	-0.400	0.018	-0.006
135.00	23.31	14.10	17.70	0.00	1	1	113.2%	-0.915	0.0155	-0.377	0.014	-0.007
190.00	74.80	68.20	72.10	0.00	14	14	200.8%	-0.999	0.0002	0.004	0.000	-0.010

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.