Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $130.21 as of 5/29/2026 7:00:51 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 | 62.50 | 66.90 | 64.70 | % | 0.92 | 0 | 0 | 2.11 | 0.94 | 0.00 | -0.32 | 5/29/2026 3:59:51 PM EST | |||
| 75.00 | 58.00 | 62.40 | 60.20 | % | 0.80 | 0 | 0 | 2.16 | 0.92 | 0.00 | -0.37 | 5/29/2026 3:59:51 PM EST | |||
| 80.00 | 53.50 | 57.80 | 55.65 | % | 0.70 | 0 | 0 | 2.11 | 0.92 | 0.00 | -0.35 | 5/29/2026 3:59:51 PM EST | |||
| 85.00 | 49.30 | 52.70 | 51.00 | 30.92 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.06 | 0.89 | 0.00 | -0.40 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 87.00 | 47.50 | 51.50 | 49.50 | % | 0.57 | 0 | 0 | 2.02 | 0.89 | 0.00 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 88.00 | 46.50 | 50.80 | 48.65 | % | 0.55 | 0 | 0 | 2.02 | 0.88 | 0.00 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 89.00 | 45.50 | 49.60 | 47.55 | % | 0.53 | 0 | 0 | 1.99 | 0.88 | 0.00 | -0.42 | 5/29/2026 3:59:51 PM EST | |||
| 90.00 | 44.50 | 48.80 | 46.65 | 27.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.96 | 0.88 | 0.00 | -0.43 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 91.00 | 44.00 | 47.90 | 45.95 | % | 0.50 | 0 | 0 | 1.98 | 0.87 | 0.00 | -0.42 | 5/29/2026 3:59:51 PM EST | |||
| 92.00 | 43.00 | 47.20 | 45.10 | % | 0.49 | 0 | 0 | 1.95 | 0.87 | 0.00 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 93.00 | 42.00 | 46.20 | 44.10 | % | 0.47 | 0 | 0 | 1.92 | 0.87 | 0.00 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 94.00 | 41.00 | 45.30 | 43.15 | 35.59 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.90 | 0.86 | 0.00 | -0.44 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 95.00 | 40.50 | 44.00 | 42.25 | 34.85 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.89 | 0.86 | 0.00 | -0.44 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 96.00 | 39.50 | 43.50 | 41.50 | % | 0.43 | 0 | 0 | 1.89 | 0.85 | 0.00 | -0.45 | 5/29/2026 3:59:51 PM EST | |||
| 97.00 | 38.50 | 42.70 | 40.60 | % | 0.42 | 0 | 0 | 1.85 | 0.85 | 0.00 | -0.46 | 5/29/2026 3:59:51 PM EST | |||
| 98.00 | 38.00 | 41.90 | 39.95 | 31.73 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.83 | 0.84 | 0.00 | -0.45 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 99.00 | 37.00 | 41.00 | 39.00 | 30.99 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.85 | 0.84 | 0.00 | -0.46 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 100.00 | 36.00 | 40.20 | 38.10 | 20.37 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.81 | 0.83 | 0.01 | -0.46 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 101.00 | 35.50 | 39.40 | 37.45 | % | 0.37 | 0 | 0 | 1.79 | 0.83 | 0.01 | -0.47 | 5/29/2026 3:59:51 PM EST | |||
| 102.00 | 34.50 | 38.60 | 36.55 | % | 0.36 | 0 | 0 | 1.80 | 0.82 | 0.01 | -0.47 | 5/29/2026 3:59:51 PM EST | |||
| 103.00 | 34.00 | 37.80 | 35.90 | % | 0.35 | 0 | 0 | 1.77 | 0.82 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 104.00 | 33.00 | 37.00 | 35.00 | % | 0.34 | 0 | 0 | 1.78 | 0.81 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 105.00 | 32.00 | 36.20 | 34.10 | % | 0.32 | 0 | 0 | 1.75 | 0.80 | 0.01 | -0.49 | 5/29/2026 3:59:51 PM EST | |||
| 106.00 | 31.50 | 35.40 | 33.45 | % | 0.32 | 0 | 0 | 1.76 | 0.80 | 0.01 | -0.49 | 5/29/2026 3:59:51 PM EST | |||
| 107.00 | 30.50 | 34.20 | 32.35 | % | 0.30 | 0 | 0 | 1.72 | 0.79 | 0.01 | -0.50 | 5/29/2026 3:59:51 PM EST | |||
| 108.00 | 30.00 | 33.40 | 31.70 | % | 0.29 | 0 | 0 | 1.69 | 0.78 | 0.01 | -0.50 | 5/29/2026 3:59:51 PM EST | |||
| 109.00 | 29.00 | 32.60 | 30.80 | % | 0.28 | 0 | 0 | 1.70 | 0.78 | 0.01 | -0.51 | 5/29/2026 3:59:51 PM EST | |||
| 110.00 | 28.50 | 31.90 | 30.20 | 30.50 | -1.00 | -3.18% | 0.27 | 2 | 18 | 1.70 | 0.77 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 111.00 | 27.50 | 31.40 | 29.45 | % | 0.27 | 0 | 0 | 1.68 | 0.76 | 0.01 | -0.51 | 5/29/2026 3:59:51 PM EST | |||
| 112.00 | 27.00 | 30.40 | 28.70 | % | 0.26 | 0 | 0 | 1.68 | 0.76 | 0.01 | -0.52 | 5/29/2026 3:59:51 PM EST | |||
| 113.00 | 26.00 | 29.70 | 27.85 | % | 0.25 | 0 | 0 | 1.66 | 0.75 | 0.01 | -0.52 | 5/29/2026 3:59:51 PM EST | |||
| 114.00 | 25.50 | 29.00 | 27.25 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.66 | 0.74 | 0.01 | -0.53 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 115.00 | 25.00 | 28.30 | 26.65 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.63 | 0.73 | 0.01 | -0.53 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 116.00 | 24.00 | 27.60 | 25.80 | % | 0.22 | 0 | 0 | 1.63 | 0.72 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 117.00 | 23.50 | 26.90 | 25.20 | % | 0.22 | 0 | 0 | 1.63 | 0.71 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 118.00 | 23.00 | 26.20 | 24.60 | % | 0.21 | 0 | 0 | 1.60 | 0.71 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 119.00 | 22.00 | 25.60 | 23.80 | % | 0.20 | 0 | 0 | 1.61 | 0.70 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 120.00 | 21.50 | 24.90 | 23.20 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.60 | 0.69 | 0.01 | -0.55 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 121.00 | 21.00 | 24.30 | 22.65 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.58 | 0.68 | 0.01 | -0.56 | 5/5/2026 | 5/29/2026 3:59:51 PM EST |
| 122.00 | 20.00 | 23.70 | 21.85 | % | 0.18 | 0 | 0 | 1.58 | 0.67 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 123.00 | 19.50 | 23.10 | 21.30 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.58 | 0.66 | 0.01 | -0.56 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 124.00 | 19.00 | 22.50 | 20.75 | 19.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | 0.65 | 0.01 | -0.56 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 125.00 | 18.50 | 21.90 | 20.20 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.57 | 0.64 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 126.00 | 18.00 | 21.30 | 19.65 | % | 0.16 | 0 | 0 | 1.57 | 0.63 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 127.00 | 17.50 | 20.90 | 19.20 | % | 0.15 | 0 | 0 | 1.55 | 0.62 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 128.00 | 16.50 | 20.20 | 18.35 | % | 0.14 | 0 | 0 | 1.54 | 0.61 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 129.00 | 16.10 | 19.70 | 17.90 | % | 0.14 | 0 | 0 | 1.55 | 0.60 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 130.00 | 15.60 | 19.20 | 17.40 | 17.26 | -1.14 | -6.20% | 0.13 | 19 | 84 | 1.54 | 0.59 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 131.00 | 15.10 | 18.70 | 16.90 | 16.75 | % | 0.13 | 2 | 0 | 1.54 | 0.58 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 132.00 | 14.50 | 18.20 | 16.35 | % | 0.12 | 0 | 0 | 1.53 | 0.57 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 133.00 | 14.00 | 17.70 | 15.85 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.52 | 0.56 | 0.01 | -0.58 | 5/18/2026 | 5/29/2026 3:59:51 PM EST |
| 134.00 | 13.50 | 17.20 | 15.35 | 14.41 | 0.00 | 0.00% | 0.11 | 0 | 50 | 1.52 | 0.55 | 0.01 | -0.58 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 135.00 | 13.00 | 16.80 | 14.90 | 13.95 | 0.00 | 0.00% | 0.11 | 0 | 82 | 1.52 | 0.54 | 0.01 | -0.58 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 136.00 | 12.50 | 16.40 | 14.45 | % | 0.11 | 0 | 0 | 1.51 | 0.53 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 137.00 | 12.00 | 15.90 | 13.95 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.50 | 0.52 | 0.01 | -0.58 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 138.00 | 11.50 | 15.40 | 13.45 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.49 | 0.51 | 0.01 | -0.57 | 5/14/2026 | 5/29/2026 3:59:51 PM EST |
| 139.00 | 11.20 | 15.00 | 13.10 | 5.49 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.50 | 0.50 | 0.01 | -0.57 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 140.00 | 10.80 | 14.50 | 12.65 | 10.00 | -1.55 | -13.42% | 0.09 | 127 | 24 | 1.49 | 0.49 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 141.00 | 10.20 | 14.10 | 12.15 | % | 0.09 | 0 | 0 | 1.48 | 0.48 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 142.00 | 10.00 | 13.70 | 11.85 | % | 0.08 | 0 | 0 | 1.48 | 0.47 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 143.00 | 9.50 | 13.40 | 11.45 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.48 | 0.46 | 0.01 | -0.56 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 144.00 | 9.10 | 12.90 | 11.00 | % | 0.08 | 0 | 0 | 1.47 | 0.45 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 145.00 | 9.00 | 12.50 | 10.75 | 10.50 | +0.15 | +1.45% | 0.07 | 196 | 100 | 1.48 | 0.44 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 146.00 | 8.50 | 12.20 | 10.35 | % | 0.07 | 0 | 0 | 1.47 | 0.43 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 147.00 | 8.00 | 11.80 | 9.90 | % | 0.07 | 0 | 0 | 1.46 | 0.42 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 148.00 | 7.60 | 11.40 | 9.50 | % | 0.06 | 0 | 0 | 1.45 | 0.41 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 149.00 | 7.50 | 11.00 | 9.25 | % | 0.06 | 0 | 0 | 1.45 | 0.40 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 150.00 | 7.00 | 10.50 | 8.75 | 7.40 | -0.60 | -7.50% | 0.06 | 2 | 155 | 1.40 | 0.39 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 152.50 | 6.00 | 9.90 | 7.95 | % | 0.05 | 0 | 0 | 1.42 | 0.37 | 0.01 | -0.52 | 5/29/2026 3:59:51 PM EST | |||
| 155.00 | 5.50 | 9.00 | 7.25 | 6.21 | -0.47 | -7.04% | 0.05 | 19 | 2,157 | 1.41 | 0.34 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 157.50 | 4.70 | 8.40 | 6.55 | % | 0.04 | 0 | 0 | 1.40 | 0.32 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 160.00 | 4.30 | 7.70 | 6.00 | 5.50 | +0.05 | +0.92% | 0.04 | 1 | 220 | 1.40 | 0.30 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 162.50 | 3.50 | 7.10 | 5.30 | % | 0.03 | 0 | 0 | 1.37 | 0.28 | 0.01 | -0.45 | 5/29/2026 3:59:51 PM EST | |||
| 165.00 | 3.40 | 6.70 | 5.05 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | 0.26 | 0.01 | -0.43 | 5/7/2026 | 5/29/2026 3:59:51 PM EST |
| 167.50 | 2.90 | 6.20 | 4.55 | % | 0.03 | 0 | 0 | 1.39 | 0.24 | 0.01 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 170.00 | 2.20 | 5.80 | 4.00 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.36 | 0.22 | 0.01 | -0.39 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 172.50 | 1.85 | 5.40 | 3.63 | % | 0.02 | 0 | 0 | 1.35 | 0.21 | 0.01 | -0.37 | 5/29/2026 3:59:51 PM EST | |||
| 175.00 | 1.80 | 5.10 | 3.45 | 3.80 | +1.12 | +41.80% | 0.02 | 105 | 150 | 1.37 | 0.19 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 177.50 | 1.30 | 4.70 | 3.00 | % | 0.02 | 0 | 0 | 1.34 | 0.18 | 0.01 | -0.34 | 5/29/2026 3:59:51 PM EST | |||
| 180.00 | 2.00 | 4.50 | 3.25 | % | 0.02 | 0 | 0 | 1.44 | 0.16 | 0.01 | -0.33 | 5/29/2026 3:59:51 PM EST | |||
| 185.00 | 1.00 | 4.10 | 2.55 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.39 | 0.14 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 190.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 1.33 | 0.13 | 0.01 | -0.28 | 5/29/2026 3:59:51 PM EST | |||
| 195.00 | 0.80 | 3.50 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.11 | 0.01 | -0.25 | 5/29/2026 3:59:51 PM EST | |||
| 200.00 | 1.20 | 1.50 | 1.35 | 1.20 | % | 0.01 | 106 | 0 | 1.40 | 0.10 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.40 | 3.90 | 2.15 | 1.90 | +0.10 | +5.56% | 0.03 | 40 | 5 | 2.40 | -0.06 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 75.00 | 0.20 | 4.20 | 2.20 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | -0.08 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 80.00 | 1.50 | 4.60 | 3.05 | 1.70 | -0.85 | -33.34% | 0.04 | 2 | 1 | 2.30 | -0.08 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 85.00 | 1.10 | 5.00 | 3.05 | 5.59 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.05 | -0.11 | 0.00 | -0.40 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 87.00 | 1.50 | 5.20 | 3.35 | % | 0.04 | 0 | 0 | 2.05 | -0.11 | 0.00 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 88.00 | 1.50 | 5.30 | 3.40 | % | 0.04 | 0 | 0 | 2.02 | -0.12 | 0.00 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 89.00 | 1.50 | 5.50 | 3.50 | % | 0.04 | 0 | 0 | 2.00 | -0.12 | 0.00 | -0.42 | 5/29/2026 3:59:51 PM EST | |||
| 90.00 | 1.50 | 5.60 | 3.55 | 3.60 | -0.40 | -10.00% | 0.04 | 20 | 4 | 1.96 | -0.12 | 0.00 | -0.43 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 91.00 | 2.00 | 5.70 | 3.85 | % | 0.04 | 0 | 0 | 1.99 | -0.13 | 0.00 | -0.42 | 5/29/2026 3:59:51 PM EST | |||
| 92.00 | 2.00 | 5.80 | 3.90 | % | 0.04 | 0 | 0 | 1.96 | -0.13 | 0.00 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 93.00 | 2.20 | 5.90 | 4.05 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.95 | -0.13 | 0.00 | -0.43 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 94.00 | 2.50 | 6.00 | 4.25 | 4.45 | -0.33 | -6.91% | 0.05 | 2 | 3 | 1.95 | -0.14 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 95.00 | 2.50 | 6.20 | 4.35 | 4.50 | -0.43 | -8.73% | 0.05 | 2 | 4 | 1.93 | -0.14 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 96.00 | 2.50 | 6.30 | 4.40 | 5.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.89 | -0.15 | 0.00 | -0.45 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 97.00 | 2.50 | 6.50 | 4.50 | 5.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.87 | -0.15 | 0.00 | -0.46 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 98.00 | 3.00 | 6.60 | 4.80 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.88 | -0.16 | 0.00 | -0.45 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 99.00 | 3.00 | 6.80 | 4.90 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.86 | -0.16 | 0.00 | -0.46 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 100.00 | 4.50 | 7.00 | 5.75 | 5.70 | -0.05 | -0.87% | 0.06 | 1 | 1,009 | 1.95 | -0.17 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 101.00 | 3.50 | 7.20 | 5.35 | 5.75 | % | 0.05 | 1 | 0 | 1.84 | -0.17 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 102.00 | 3.50 | 7.40 | 5.45 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.82 | -0.18 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 103.00 | 4.00 | 7.70 | 5.85 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.84 | -0.18 | 0.01 | -0.48 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 104.00 | 4.00 | 7.70 | 5.85 | % | 0.06 | 0 | 0 | 1.79 | -0.19 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 105.00 | 4.30 | 7.80 | 6.05 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.78 | -0.20 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 106.00 | 4.50 | 8.10 | 6.30 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.77 | -0.20 | 0.01 | -0.49 | 5/11/2026 | 5/29/2026 3:59:51 PM EST |
| 107.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 1.74 | -0.21 | 0.01 | -0.50 | 5/29/2026 3:59:51 PM EST | |||
| 108.00 | 5.00 | 8.60 | 6.80 | 7.26 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.75 | -0.22 | 0.01 | -0.50 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 109.00 | 5.50 | 8.90 | 7.20 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.76 | -0.22 | 0.01 | -0.51 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 110.00 | 5.50 | 8.00 | 6.75 | 7.77 | +0.32 | +4.30% | 0.06 | 1 | 23 | 1.66 | -0.23 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 111.00 | 5.50 | 9.30 | 7.40 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.70 | -0.24 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 112.00 | 6.00 | 9.60 | 7.80 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.71 | -0.24 | 0.01 | -0.52 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 113.00 | 6.00 | 10.10 | 8.05 | 8.84 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.69 | -0.25 | 0.01 | -0.52 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 114.00 | 6.50 | 10.30 | 8.40 | % | 0.07 | 0 | 0 | 1.69 | -0.26 | 0.01 | -0.53 | 5/29/2026 3:59:51 PM EST | |||
| 115.00 | 7.00 | 10.60 | 8.80 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.69 | -0.27 | 0.01 | -0.53 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 116.00 | 7.20 | 10.90 | 9.05 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.68 | -0.28 | 0.01 | -0.54 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 117.00 | 7.50 | 11.20 | 9.35 | 9.60 | % | 0.08 | 10 | 0 | 1.67 | -0.29 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 118.00 | 8.00 | 11.50 | 9.75 | 10.30 | -3.47 | -25.20% | 0.08 | 11 | 2 | 1.66 | -0.29 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 119.00 | 8.00 | 11.90 | 9.95 | 16.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.64 | -0.30 | 0.01 | -0.55 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 120.00 | 8.50 | 11.70 | 10.10 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.61 | -0.31 | 0.01 | -0.55 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 121.00 | 9.00 | 12.60 | 10.80 | % | 0.09 | 0 | 0 | 1.64 | -0.32 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 122.00 | 9.50 | 13.00 | 11.25 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.64 | -0.33 | 0.01 | -0.56 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 123.00 | 9.50 | 13.40 | 11.45 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.61 | -0.34 | 0.01 | -0.56 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 124.00 | 10.00 | 13.90 | 11.95 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.62 | -0.35 | 0.01 | -0.56 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 125.00 | 10.70 | 14.00 | 12.35 | 13.61 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.61 | -0.36 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 126.00 | 11.00 | 14.60 | 12.80 | % | 0.10 | 0 | 0 | 1.60 | -0.37 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 127.00 | 11.50 | 14.90 | 13.20 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.59 | -0.38 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 128.00 | 12.00 | 15.50 | 13.75 | % | 0.11 | 0 | 0 | 1.60 | -0.39 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 129.00 | 12.50 | 16.00 | 14.25 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.60 | -0.40 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 130.00 | 12.50 | 16.50 | 14.50 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.57 | -0.41 | 0.01 | -0.58 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 131.00 | 13.00 | 17.00 | 15.00 | % | 0.11 | 0 | 0 | 1.57 | -0.42 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 132.00 | 13.50 | 17.20 | 15.35 | % | 0.12 | 0 | 0 | 1.55 | -0.43 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 133.00 | 14.00 | 18.10 | 16.05 | % | 0.12 | 0 | 0 | 1.56 | -0.44 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 134.00 | 14.50 | 18.60 | 16.55 | % | 0.12 | 0 | 0 | 1.56 | -0.45 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 135.00 | 15.10 | 19.20 | 17.15 | % | 0.13 | 0 | 0 | 1.55 | -0.46 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 136.00 | 15.60 | 19.70 | 17.65 | % | 0.13 | 0 | 0 | 1.54 | -0.47 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 137.00 | 16.20 | 20.30 | 18.25 | % | 0.13 | 0 | 0 | 1.55 | -0.48 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 138.00 | 16.70 | 20.80 | 18.75 | % | 0.14 | 0 | 0 | 1.53 | -0.49 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 139.00 | 17.50 | 21.20 | 19.35 | % | 0.14 | 0 | 0 | 1.54 | -0.50 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 140.00 | 18.00 | 21.90 | 19.95 | % | 0.14 | 0 | 0 | 1.54 | -0.51 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 141.00 | 18.50 | 22.00 | 20.25 | % | 0.14 | 0 | 0 | 1.51 | -0.52 | 0.01 | -0.57 | 5/29/2026 3:59:51 PM EST | |||
| 142.00 | 19.00 | 23.00 | 21.00 | % | 0.15 | 0 | 0 | 1.52 | -0.53 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 143.00 | 19.50 | 23.60 | 21.55 | % | 0.15 | 0 | 0 | 1.51 | -0.54 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 144.00 | 20.00 | 24.10 | 22.05 | % | 0.15 | 0 | 0 | 1.49 | -0.55 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 145.00 | 20.60 | 24.60 | 22.60 | % | 0.16 | 0 | 0 | 1.48 | -0.56 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 146.00 | 21.50 | 25.40 | 23.45 | % | 0.16 | 0 | 0 | 1.50 | -0.57 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 147.00 | 22.00 | 25.80 | 23.90 | % | 0.16 | 0 | 0 | 1.48 | -0.58 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 148.00 | 22.50 | 26.60 | 24.55 | % | 0.17 | 0 | 0 | 1.47 | -0.59 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 149.00 | 23.00 | 27.30 | 25.15 | % | 0.17 | 0 | 0 | 1.46 | -0.60 | 0.01 | -0.54 | 5/29/2026 3:59:51 PM EST | |||
| 150.00 | 23.70 | 27.50 | 25.60 | % | 0.17 | 0 | 0 | 1.45 | -0.61 | 0.01 | -0.53 | 5/29/2026 3:59:51 PM EST | |||
| 152.50 | 25.50 | 29.60 | 27.55 | % | 0.18 | 0 | 0 | 1.45 | -0.63 | 0.01 | -0.52 | 5/29/2026 3:59:51 PM EST | |||
| 155.00 | 27.30 | 30.90 | 29.10 | % | 0.19 | 0 | 0 | 1.42 | -0.66 | 0.01 | -0.50 | 5/29/2026 3:59:51 PM EST | |||
| 157.50 | 29.00 | 33.10 | 31.05 | % | 0.20 | 0 | 0 | 1.42 | -0.68 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 160.00 | 31.00 | 35.00 | 33.00 | % | 0.21 | 0 | 0 | 1.42 | -0.70 | 0.01 | -0.47 | 5/29/2026 3:59:51 PM EST | |||
| 162.50 | 33.00 | 36.90 | 34.95 | % | 0.22 | 0 | 0 | 1.42 | -0.72 | 0.01 | -0.45 | 5/29/2026 3:59:51 PM EST | |||
| 165.00 | 34.70 | 38.90 | 36.80 | % | 0.22 | 0 | 0 | 1.41 | -0.74 | 0.01 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 167.50 | 37.00 | 41.00 | 39.00 | % | 0.23 | 0 | 0 | 1.40 | -0.76 | 0.01 | -0.41 | 5/29/2026 3:59:51 PM EST | |||
| 170.00 | 39.00 | 43.10 | 41.05 | % | 0.24 | 0 | 0 | 1.39 | -0.78 | 0.01 | -0.39 | 5/29/2026 3:59:51 PM EST | |||
| 172.50 | 41.00 | 45.30 | 43.15 | % | 0.25 | 0 | 0 | 1.38 | -0.79 | 0.01 | -0.37 | 5/29/2026 3:59:51 PM EST | |||
| 175.00 | 43.20 | 47.40 | 45.30 | % | 0.26 | 0 | 0 | 1.37 | -0.81 | 0.01 | -0.36 | 5/29/2026 3:59:51 PM EST | |||
| 177.50 | 45.50 | 49.70 | 47.60 | % | 0.27 | 0 | 0 | 1.38 | -0.82 | 0.01 | -0.34 | 5/29/2026 3:59:51 PM EST | |||
| 180.00 | 47.70 | 52.00 | 49.85 | % | 0.28 | 0 | 0 | 1.64 | -0.84 | 0.01 | -0.33 | 5/29/2026 3:59:51 PM EST | |||
| 185.00 | 52.30 | 56.60 | 54.45 | % | 0.29 | 0 | 0 | 1.67 | -0.86 | 0.01 | -0.30 | 5/29/2026 3:59:51 PM EST | |||
| 190.00 | 57.00 | 61.20 | 59.10 | % | 0.31 | 0 | 0 | 1.71 | -0.87 | 0.01 | -0.28 | 5/29/2026 3:59:51 PM EST | |||
| 195.00 | 61.70 | 65.70 | 63.70 | % | 0.33 | 0 | 0 | 1.74 | -0.89 | 0.01 | -0.25 | 5/29/2026 3:59:51 PM EST | |||
| 200.00 | 66.50 | 70.80 | 68.65 | % | 0.34 | 0 | 0 | 1.79 | -0.90 | 0.00 | -0.25 | 5/29/2026 3:59:51 PM EST |