Options Chain for ABBVIE INC COM (ABBV) - $248.18 as of 7/14/2026 7:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 138.25 | 141.80 | 140.03 | 140.99 | -0.12 | -0.09% | 1.33 | 78 | 9 | 6.50 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 110.00 | 133.55 | 136.30 | 134.93 | 136.01 | -12.69 | -8.54% | 1.23 | 80 | 10 | 5.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 115.00 | 128.40 | 131.80 | 130.10 | 130.32 | % | 1.13 | 3 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST | |
| 120.00 | 124.10 | 126.50 | 125.30 | % | 1.04 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 125.00 | 118.30 | 121.80 | 120.05 | 119.92 | % | 0.96 | 1 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST | |
| 130.00 | 113.30 | 116.80 | 115.05 | 115.69 | +43.72 | +60.75% | 0.89 | 25 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 135.00 | 108.45 | 111.80 | 110.13 | % | 0.82 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 140.00 | 104.05 | 106.50 | 105.28 | % | 0.75 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 145.00 | 98.30 | 101.80 | 100.05 | 100.78 | -5.15 | -4.87% | 0.69 | 5 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 150.00 | 93.40 | 96.80 | 95.10 | 95.76 | -1.79 | -1.84% | 0.63 | 45 | 9 | 4.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 155.00 | 89.10 | 91.80 | 90.45 | 90.84 | +22.59 | +33.10% | 0.58 | 5 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 160.00 | 83.30 | 86.80 | 85.05 | 85.75 | +23.54 | +37.84% | 0.53 | 35 | 7 | 3.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 165.00 | 78.30 | 81.80 | 80.05 | 80.67 | +23.42 | +40.91% | 0.49 | 35 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 170.00 | 73.45 | 76.80 | 75.13 | 75.70 | -8.60 | -10.21% | 0.44 | 35 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 175.00 | 68.30 | 71.80 | 70.05 | 71.10 | -0.63 | -0.88% | 0.40 | 600 | 53 | 3.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 180.00 | 63.45 | 66.85 | 65.15 | 65.90 | -0.65 | -0.98% | 0.36 | 125 | 21 | 2.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 185.00 | 59.00 | 61.85 | 60.43 | 61.10 | -1.25 | -2.01% | 0.33 | 600 | 47 | 2.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 190.00 | 53.30 | 56.50 | 54.90 | 55.75 | +0.10 | +0.18% | 0.29 | 85 | 13 | 2.40 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 195.00 | 48.40 | 51.85 | 50.13 | 50.25 | -0.85 | -1.67% | 0.26 | 600 | 63 | 2.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 197.50 | 46.60 | 49.00 | 47.80 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 200.00 | 43.60 | 46.85 | 45.23 | 45.65 | -10.22 | -18.30% | 0.23 | 1,200 | 180 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 202.50 | 40.75 | 44.00 | 42.38 | % | 0.21 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 205.00 | 38.45 | 41.85 | 40.15 | 52.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:00 PM EST |
| 207.50 | 36.45 | 39.00 | 37.73 | % | 0.18 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 210.00 | 34.10 | 36.85 | 35.48 | 35.40 | -1.28 | -3.49% | 0.17 | 4,830 | 768 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 212.50 | 30.90 | 34.35 | 32.63 | 33.34 | -14.59 | -30.44% | 0.15 | 20 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 215.00 | 28.45 | 31.50 | 29.98 | 30.78 | +10.42 | +51.18% | 0.14 | 85 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 217.50 | 26.20 | 29.00 | 27.60 | 28.35 | -6.97 | -19.74% | 0.13 | 85 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 220.00 | 23.70 | 26.30 | 25.00 | 25.30 | -2.80 | -9.97% | 0.11 | 13,480 | 2,194 | 1.27 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 222.50 | 20.90 | 24.35 | 22.63 | 23.17 | +8.94 | +62.83% | 0.10 | 20 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 225.00 | 18.45 | 21.85 | 20.15 | 20.70 | -1.37 | -6.21% | 0.09 | 36 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 227.50 | 16.25 | 19.35 | 17.80 | 18.30 | -0.90 | -4.69% | 0.08 | 602 | 60 | 1.09 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 230.00 | 13.55 | 16.25 | 14.90 | 15.00 | -2.80 | -15.73% | 0.06 | 15,231 | 2,620 | 0.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 232.50 | 11.80 | 14.35 | 13.08 | 13.40 | -0.86 | -6.04% | 0.06 | 6,366 | 1,045 | 0.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 235.00 | 8.70 | 11.75 | 10.23 | 10.70 | -0.55 | -4.89% | 0.04 | 1,803 | 343 | 0.78 | 0.99 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 237.50 | 6.20 | 9.25 | 7.73 | 8.20 | -0.90 | -9.89% | 0.03 | 1,121 | 118 | 0.67 | 0.87 | 0.06 | -0.13 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 240.00 | 4.30 | 6.50 | 5.40 | 5.77 | -1.86 | -24.38% | 0.02 | 1,306 | 2,166 | 0.53 | 0.78 | 0.07 | -0.15 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 242.50 | 1.95 | 3.30 | 2.63 | 3.38 | -1.23 | -26.69% | 0.01 | 11 | 95 | 0.32 | 0.64 | 0.09 | -0.16 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 245.00 | 1.53 | 1.95 | 1.74 | 1.64 | -2.14 | -56.62% | 0.01 | 76 | 199 | 0.27 | 0.42 | 0.08 | -0.20 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 247.50 | 0.78 | 1.26 | 1.02 | 1.00 | -1.61 | -61.69% | 0.00 | 120 | 267 | 0.29 | 0.25 | 0.06 | -0.19 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 250.00 | 0.47 | 0.71 | 0.59 | 0.55 | -1.03 | -65.19% | 0.00 | 141 | 1,699 | 0.31 | 0.14 | 0.04 | -0.15 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 252.50 | 0.18 | 0.40 | 0.29 | 0.31 | -0.62 | -66.67% | 0.00 | 166 | 330 | 0.31 | 0.07 | 0.02 | -0.10 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 255.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.37 | -71.16% | 0.00 | 307 | 2,436 | 0.34 | 0.03 | 0.01 | -0.06 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 257.50 | 0.03 | 0.38 | 0.21 | 0.03 | -0.29 | -90.63% | 0.00 | 3 | 77 | 0.37 | 0.01 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 103 | 963 | 0.35 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 265.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 43 | 2,051 | 0.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 919 | 0.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 169 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 1.03 | 0.52 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.12 | 0.06 | 0.13 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST | |
| 320.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST | |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.62 | 0.31 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/14/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.26 | -96.30% | 0.00 | 10 | 309 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.31 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 963 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 1,029 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.14 | 0.07 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1,565 | 0.76 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 1.12 | 0.56 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 77 | 1,541 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.57 | 0.29 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 540 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 559 | 0.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.27 | 0.14 | 0.08 | -0.04 | -33.34% | 0.00 | 10 | 41 | 0.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 230.00 | 0.05 | 0.31 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 48 | 164 | 0.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 232.50 | 0.07 | 0.35 | 0.21 | 0.13 | -0.07 | -35.00% | 0.00 | 17 | 721 | 0.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 235.00 | 0.18 | 0.40 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 16 | 373 | 0.28 | -0.01 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 237.50 | 0.23 | 0.98 | 0.61 | 0.58 | +0.01 | +1.76% | 0.00 | 30 | 251 | 0.27 | -0.13 | 0.06 | -0.13 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 240.00 | 0.85 | 1.33 | 1.09 | 1.09 | +0.16 | +17.21% | 0.00 | 66 | 240 | 0.26 | -0.22 | 0.07 | -0.15 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 242.50 | 1.68 | 2.59 | 2.14 | 1.98 | +0.48 | +32.00% | 0.01 | 54 | 131 | 0.27 | -0.36 | 0.09 | -0.16 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 245.00 | 2.95 | 3.65 | 3.30 | 3.65 | +1.27 | +53.37% | 0.01 | 85 | 296 | 0.28 | -0.58 | 0.08 | -0.20 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 247.50 | 4.10 | 6.30 | 5.20 | 4.96 | +0.41 | +9.02% | 0.02 | 7 | 36 | 0.39 | -0.75 | 0.06 | -0.19 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 250.00 | 5.75 | 7.80 | 6.78 | 7.05 | +1.12 | +18.89% | 0.03 | 4 | 235 | 0.34 | -0.86 | 0.04 | -0.15 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 252.50 | 7.95 | 10.60 | 9.28 | 9.29 | +2.09 | +29.03% | 0.04 | 200 | 16 | 0.45 | -0.93 | 0.02 | -0.10 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 255.00 | 10.30 | 13.10 | 11.70 | 12.00 | +0.80 | +7.15% | 0.05 | 18 | 54 | 0.52 | -0.97 | 0.01 | -0.06 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 257.50 | 12.50 | 15.50 | 14.00 | % | 0.05 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.03 | 7/14/2026 4:00:00 PM EST | |||
| 260.00 | 14.90 | 17.95 | 16.43 | 16.90 | +0.85 | +5.30% | 0.06 | 1 | 66 | 0.62 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 262.50 | 17.40 | 20.65 | 19.03 | % | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 265.00 | 19.90 | 22.60 | 21.25 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:00 PM EST |
| 267.50 | 22.70 | 25.95 | 24.33 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 270.00 | 24.85 | 28.45 | 26.65 | 27.60 | +1.64 | +6.32% | 0.10 | 1 | 9 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:00 PM EST |
| 272.50 | 27.40 | 30.85 | 29.13 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 275.00 | 29.90 | 33.45 | 31.68 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 277.50 | 32.40 | 35.75 | 34.08 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 280.00 | 34.90 | 38.35 | 36.63 | 25.89 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:00 PM EST |
| 282.50 | 37.45 | 40.85 | 39.15 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 285.00 | 39.90 | 43.35 | 41.63 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 290.00 | 44.95 | 47.80 | 46.38 | 94.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/14/2026 4:00:00 PM EST |
| 295.00 | 49.90 | 53.35 | 51.63 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 300.00 | 54.95 | 58.35 | 56.65 | 78.53 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 4:00:00 PM EST |
| 305.00 | 59.85 | 63.40 | 61.63 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 310.00 | 64.90 | 68.35 | 66.63 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 315.00 | 69.90 | 73.50 | 71.70 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 320.00 | 74.90 | 78.55 | 76.73 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST | |||
| 325.00 | 79.85 | 83.30 | 81.58 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:00 PM EST |