Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $136.50 as of 7/20/2026 7:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 79.70 | 83.40 | 81.55 | 46.22 | 0.00 | 0.00% | 1.63 | 0 | 10 | 6.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 74.50 | 78.40 | 76.45 | % | 1.39 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 60.00 | 69.50 | 73.40 | 71.45 | % | 1.19 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 65.00 | 64.70 | 68.40 | 66.55 | 73.70 | 0.00 | 0.00% | 1.02 | 0 | 198 | 5.03 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 59.80 | 63.30 | 61.55 | 66.09 | 0.00 | 0.00% | 0.88 | 0 | 90 | 4.46 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 54.90 | 58.40 | 56.65 | 60.97 | 0.00 | 0.00% | 0.76 | 0 | 61 | 4.17 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 78.00 | 51.70 | 55.00 | 53.35 | % | 0.68 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 79.00 | 50.70 | 54.40 | 52.55 | 55.13 | % | 0.67 | 2 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 80.00 | 49.70 | 53.40 | 51.55 | 54.22 | % | 0.64 | 2 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 81.00 | 48.70 | 52.40 | 50.55 | % | 0.62 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 82.00 | 47.60 | 51.00 | 49.30 | % | 0.60 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 83.00 | 46.60 | 50.40 | 48.50 | 60.93 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 84.00 | 45.70 | 49.40 | 47.55 | % | 0.57 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 44.60 | 48.40 | 46.50 | 20.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 86.00 | 43.60 | 47.40 | 45.50 | % | 0.53 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 87.00 | 42.60 | 46.00 | 44.30 | 47.22 | % | 0.51 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 88.00 | 41.60 | 45.50 | 43.55 | 46.20 | +25.80 | +126.48% | 0.49 | 5 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 89.00 | 40.60 | 44.00 | 42.30 | 45.29 | +28.48 | +169.43% | 0.48 | 3 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 90.00 | 39.60 | 43.00 | 41.30 | 16.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:55 PM EST |
| 91.00 | 38.70 | 42.50 | 40.60 | 19.68 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 92.00 | 37.70 | 41.40 | 39.55 | % | 0.43 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 93.00 | 36.70 | 40.50 | 38.60 | % | 0.42 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 94.00 | 35.70 | 39.50 | 37.60 | 17.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 95.00 | 34.70 | 38.50 | 36.60 | 40.06 | 0.00 | 0.00% | 0.39 | 0 | 32 | 2.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 96.00 | 33.70 | 37.00 | 35.35 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 97.00 | 32.70 | 36.50 | 34.60 | 39.49 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 98.00 | 31.70 | 35.50 | 33.60 | 38.46 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.53 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 99.00 | 30.70 | 34.50 | 32.60 | 37.57 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.46 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 100.00 | 29.90 | 33.50 | 31.70 | 36.50 | +1.05 | +2.97% | 0.32 | 60 | 406 | 2.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 101.00 | 28.70 | 32.50 | 30.60 | 35.55 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 102.00 | 27.70 | 31.50 | 29.60 | 35.41 | 0.00 | 0.00% | 0.29 | 0 | 52 | 2.27 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 103.00 | 27.00 | 30.30 | 28.65 | 34.20 | 0.00 | 0.00% | 0.28 | 0 | 166 | 2.14 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 104.00 | 25.70 | 29.50 | 27.60 | % | 0.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 105.00 | 24.70 | 28.50 | 26.60 | 31.16 | 0.00 | 0.00% | 0.25 | 0 | 110 | 2.09 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 106.00 | 23.70 | 27.50 | 25.60 | 27.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 107.00 | 22.70 | 26.50 | 24.60 | 29.50 | -0.53 | -1.77% | 0.23 | 20 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 108.00 | 21.70 | 25.50 | 23.60 | 28.50 | -0.96 | -3.26% | 0.22 | 20 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 109.00 | 21.00 | 24.50 | 22.75 | 28.10 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 110.00 | 19.80 | 23.50 | 21.65 | 25.10 | -0.84 | -3.24% | 0.20 | 1 | 22 | 1.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 111.00 | 18.80 | 22.50 | 20.65 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:55 PM EST |
| 112.00 | 17.70 | 21.50 | 19.60 | % | 0.18 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 113.00 | 16.80 | 20.50 | 18.65 | 23.55 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 114.00 | 15.80 | 19.60 | 17.70 | 22.55 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.56 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 115.00 | 15.00 | 18.60 | 16.80 | 24.82 | 0.00 | 0.00% | 0.15 | 0 | 131 | 1.50 | 0.98 | 0.01 | -0.03 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 116.00 | 13.80 | 17.60 | 15.70 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.47 | 0.97 | 0.01 | -0.05 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 117.00 | 13.00 | 16.70 | 14.85 | 18.96 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.41 | 0.96 | 0.01 | -0.08 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 118.00 | 12.00 | 15.70 | 13.85 | 18.02 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.37 | 0.94 | 0.02 | -0.11 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 119.00 | 11.50 | 14.30 | 12.90 | 15.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | 0.92 | 0.02 | -0.14 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 120.00 | 10.80 | 13.50 | 12.15 | 16.98 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.17 | 0.90 | 0.02 | -0.17 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 121.00 | 10.00 | 12.50 | 11.25 | 11.35 | % | 0.09 | 2 | 0 | 1.10 | 0.88 | 0.02 | -0.20 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 122.00 | 9.10 | 12.20 | 10.65 | 10.55 | % | 0.09 | 2 | 0 | 1.23 | 0.85 | 0.03 | -0.24 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 123.00 | 8.30 | 11.00 | 9.65 | % | 0.08 | 0 | 0 | 1.09 | 0.82 | 0.03 | -0.27 | 7/20/2026 3:59:55 PM EST | |||
| 124.00 | 7.20 | 10.60 | 8.90 | % | 0.07 | 0 | 0 | 1.18 | 0.79 | 0.03 | -0.30 | 7/20/2026 3:59:55 PM EST | |||
| 125.00 | 6.70 | 9.40 | 8.05 | 9.55 | -5.94 | -38.35% | 0.06 | 120 | 152 | 1.04 | 0.76 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 126.00 | 6.00 | 9.20 | 7.60 | % | 0.06 | 0 | 0 | 0.80 | 0.72 | 0.03 | -0.37 | 7/20/2026 3:59:55 PM EST | |||
| 127.00 | 5.30 | 8.10 | 6.70 | % | 0.05 | 0 | 0 | 0.76 | 0.69 | 0.04 | -0.39 | 7/20/2026 3:59:55 PM EST | |||
| 128.00 | 4.70 | 7.50 | 6.10 | 20.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.65 | 0.04 | -0.42 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 129.00 | 4.00 | 7.30 | 5.65 | % | 0.04 | 0 | 0 | 0.81 | 0.61 | 0.04 | -0.44 | 7/20/2026 3:59:55 PM EST | |||
| 130.00 | 3.60 | 6.80 | 5.20 | 7.25 | -1.52 | -17.34% | 0.04 | 110 | 315 | 0.66 | 0.57 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 131.00 | 2.80 | 5.30 | 4.05 | % | 0.03 | 0 | 0 | 0.71 | 0.53 | 0.04 | -0.47 | 7/20/2026 3:59:55 PM EST | |||
| 132.00 | 2.45 | 5.70 | 4.08 | 4.00 | % | 0.03 | 10 | 0 | 0.80 | 0.49 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 133.00 | 1.70 | 4.30 | 3.00 | 10.61 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.69 | 0.45 | 0.04 | -0.48 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 134.00 | 1.45 | 3.90 | 2.68 | % | 0.02 | 0 | 0 | 0.70 | 0.41 | 0.04 | -0.48 | 7/20/2026 3:59:55 PM EST | |||
| 135.00 | 1.90 | 3.00 | 2.45 | 2.70 | -3.32 | -55.15% | 0.02 | 357 | 134 | 0.73 | 0.38 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 136.00 | 1.70 | 2.75 | 2.23 | 3.60 | -2.00 | -35.72% | 0.02 | 54 | 159 | 0.75 | 0.35 | 0.03 | -0.47 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 137.00 | 0.90 | 2.95 | 1.93 | 4.99 | -0.21 | -4.04% | 0.01 | 5 | 134 | 0.73 | 0.32 | 0.03 | -0.46 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 138.00 | 1.10 | 3.70 | 2.40 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | 0.29 | 0.03 | -0.44 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 139.00 | 0.45 | 2.35 | 1.40 | 3.00 | -1.80 | -37.50% | 0.01 | 2 | 69 | 0.71 | 0.26 | 0.03 | -0.43 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 140.00 | 0.35 | 2.75 | 1.55 | 1.44 | -2.96 | -67.28% | 0.01 | 42 | 223 | 0.79 | 0.24 | 0.03 | -0.42 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 141.00 | 0.05 | 2.60 | 1.33 | 2.14 | -0.26 | -10.84% | 0.01 | 1 | 6 | 0.73 | 0.22 | 0.03 | -0.40 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 142.00 | 0.05 | 2.75 | 1.40 | 3.16 | -0.34 | -9.72% | 0.01 | 1 | 6 | 0.79 | 0.19 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 143.00 | 0.05 | 3.00 | 1.53 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.86 | 0.17 | 0.02 | -0.35 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | 1.42 | % | 0.01 | 1 | 0 | 1.15 | 0.15 | 0.02 | -0.31 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 145.00 | 0.05 | 1.00 | 0.53 | 1.00 | -2.00 | -66.67% | 0.00 | 86 | 125 | 0.69 | 0.14 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 146.00 | 0.25 | 1.75 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.02 | -0.29 | 7/20/2026 3:59:55 PM EST | |||
| 147.00 | 0.00 | 1.70 | 0.85 | 1.03 | -1.47 | -58.80% | 0.01 | 1 | 1 | 1.24 | 0.10 | 0.02 | -0.24 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 148.00 | 0.05 | 1.40 | 0.73 | 0.75 | -1.55 | -67.40% | 0.00 | 4 | 35 | 0.84 | 0.10 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 149.00 | 0.05 | 1.25 | 0.65 | 0.63 | -1.57 | -71.37% | 0.00 | 3 | 44 | 0.86 | 0.09 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.91 | -0.67 | -42.41% | 0.00 | 7 | 162 | 1.15 | 0.07 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 0.65 | 0.33 | 0.60 | -2.10 | -77.78% | 0.00 | 2 | 1 | 1.06 | 0.05 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.50 | -0.59 | -54.13% | 0.00 | 20 | 51 | 1.18 | 0.03 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.64 | -71.91% | 0.00 | 30 | 10 | 1.17 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.35 | 0.18 | 0.30 | -0.70 | -70.00% | 0.00 | 1 | 7 | 1.21 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.32 | -2.68 | -89.34% | 0.00 | 1 | 1 | 1.24 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 167.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 170.00 | 0.05 | 0.55 | 0.30 | 0.17 | -0.37 | -68.52% | 0.00 | 71 | 135 | 1.29 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.15 | -1.55 | -91.18% | 0.00 | 1 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:55 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 124 | 493 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 2.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,116 | 2.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 977 | 3.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 1.20 | 0.60 | 0.05 | -1.10 | -95.66% | 0.01 | 3 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 1.20 | 0.60 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 10.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 1.95 | 0.98 | 0.08 | -10.56 | -99.25% | 0.01 | 60 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 1.80 | 0.90 | 0.08 | % | 0.01 | 60 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.08 | % | 0.01 | 14 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 40 | 3.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.06 | -0.19 | -76.00% | 0.01 | 1 | 280 | 2.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 13.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 14.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 200 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 21.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 21.87 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 23.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:55 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 91 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.05 | +50.00% | 0.01 | 4 | 71 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 116 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 113.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 114.00 | 0.00 | 2.20 | 1.10 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | -0.01 | 0.01 | -0.01 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.52 | -0.02 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 2.25 | 1.13 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | -0.03 | 0.01 | -0.05 | 7/1/2026 | 7/20/2026 3:59:55 PM EST |
| 117.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | -0.04 | 0.01 | -0.08 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 118.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.06 | 0.02 | -0.11 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 119.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.23 | -47.92% | 0.00 | 12 | 10 | 0.78 | -0.08 | 0.02 | -0.14 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.49 | -0.52 | -51.49% | 0.00 | 11 | 47 | 0.75 | -0.10 | 0.02 | -0.17 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 121.00 | 0.35 | 1.95 | 1.15 | 0.65 | -0.20 | -23.53% | 0.01 | 4 | 46 | 0.83 | -0.12 | 0.02 | -0.20 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 122.00 | 0.20 | 1.50 | 0.85 | 0.70 | -0.38 | -35.19% | 0.01 | 1 | 37 | 0.69 | -0.15 | 0.03 | -0.24 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 123.00 | 0.50 | 1.85 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.73 | -0.18 | 0.03 | -0.27 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.17 | -0.21 | 0.03 | -0.30 | 7/20/2026 3:59:55 PM EST | |||
| 125.00 | 1.10 | 1.75 | 1.43 | 1.55 | -0.15 | -8.83% | 0.01 | 24 | 53 | 0.70 | -0.24 | 0.03 | -0.34 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 126.00 | 1.35 | 2.10 | 1.73 | % | 0.01 | 0 | 0 | 0.70 | -0.28 | 0.03 | -0.37 | 7/20/2026 3:59:55 PM EST | |||
| 127.00 | 1.65 | 2.70 | 2.18 | 2.18 | +1.10 | +101.86% | 0.02 | 6 | 101 | 0.73 | -0.31 | 0.04 | -0.39 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 128.00 | 2.15 | 3.70 | 2.93 | 1.85 | -0.35 | -15.91% | 0.02 | 6 | 108 | 0.80 | -0.35 | 0.04 | -0.42 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 129.00 | 1.50 | 3.90 | 2.70 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.68 | -0.39 | 0.04 | -0.44 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 130.00 | 2.75 | 3.50 | 3.13 | 3.80 | +1.10 | +40.75% | 0.02 | 83 | 92 | 0.67 | -0.43 | 0.04 | -0.45 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 131.00 | 3.20 | 4.80 | 4.00 | 3.60 | +0.22 | +6.51% | 0.03 | 21 | 241 | 0.75 | -0.47 | 0.04 | -0.47 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 132.00 | 3.60 | 5.30 | 4.45 | 4.02 | +1.04 | +34.90% | 0.03 | 32 | 33 | 0.74 | -0.51 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 133.00 | 4.20 | 5.90 | 5.05 | 5.00 | +1.00 | +25.00% | 0.04 | 30 | 43 | 0.74 | -0.55 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 134.00 | 4.90 | 6.40 | 5.65 | 4.90 | -0.21 | -4.11% | 0.04 | 20 | 98 | 0.74 | -0.59 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 135.00 | 4.40 | 7.10 | 5.75 | 6.07 | +1.27 | +26.46% | 0.04 | 6 | 209 | 0.63 | -0.62 | 0.04 | -0.48 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 136.00 | 5.30 | 8.50 | 6.90 | 5.00 | -1.17 | -18.97% | 0.05 | 2 | 92 | 0.71 | -0.65 | 0.03 | -0.47 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 137.00 | 5.80 | 9.20 | 7.50 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.66 | -0.68 | 0.03 | -0.46 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 138.00 | 6.70 | 10.00 | 8.35 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.67 | -0.71 | 0.03 | -0.44 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 139.00 | 7.70 | 10.90 | 9.30 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.70 | -0.74 | 0.03 | -0.43 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 140.00 | 8.50 | 11.70 | 10.10 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.15 | -0.76 | 0.03 | -0.42 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 141.00 | 9.40 | 12.50 | 10.95 | % | 0.08 | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.40 | 7/20/2026 3:59:55 PM EST | |||
| 142.00 | 9.50 | 13.40 | 11.45 | % | 0.08 | 0 | 0 | 1.20 | -0.81 | 0.02 | -0.38 | 7/20/2026 3:59:55 PM EST | |||
| 143.00 | 10.40 | 14.30 | 12.35 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.23 | -0.83 | 0.02 | -0.35 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 144.00 | 12.00 | 15.20 | 13.60 | % | 0.09 | 0 | 0 | 1.25 | -0.85 | 0.02 | -0.31 | 7/20/2026 3:59:55 PM EST | |||
| 145.00 | 12.90 | 16.10 | 14.50 | 12.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.28 | -0.86 | 0.02 | -0.33 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 146.00 | 13.20 | 17.00 | 15.10 | 11.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.31 | -0.88 | 0.02 | -0.29 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 147.00 | 14.10 | 18.00 | 16.05 | % | 0.11 | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.24 | 7/20/2026 3:59:55 PM EST | |||
| 148.00 | 15.00 | 19.00 | 17.00 | % | 0.11 | 0 | 0 | 1.40 | -0.90 | 0.01 | -0.25 | 7/20/2026 3:59:55 PM EST | |||
| 149.00 | 16.00 | 19.90 | 17.95 | % | 0.12 | 0 | 0 | 1.42 | -0.91 | 0.01 | -0.23 | 7/20/2026 3:59:55 PM EST | |||
| 150.00 | 17.30 | 20.80 | 19.05 | 19.18 | +7.14 | +59.31% | 0.13 | 3 | 3 | 1.44 | -0.93 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 152.50 | 19.30 | 23.20 | 21.25 | % | 0.14 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.15 | 7/20/2026 3:59:55 PM EST | |||
| 155.00 | 21.80 | 25.60 | 23.70 | % | 0.15 | 0 | 0 | 1.59 | -0.97 | 0.01 | -0.11 | 7/20/2026 3:59:55 PM EST | |||
| 157.50 | 24.70 | 28.10 | 26.40 | % | 0.17 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 160.00 | 26.70 | 30.50 | 28.60 | % | 0.18 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 162.50 | 29.70 | 32.90 | 31.30 | % | 0.19 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 165.00 | 32.20 | 35.50 | 33.85 | % | 0.21 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 167.50 | 34.20 | 37.90 | 36.05 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 170.00 | 37.10 | 40.40 | 38.75 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 172.50 | 39.20 | 42.90 | 41.05 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 175.00 | 41.70 | 45.40 | 43.55 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 177.50 | 44.10 | 47.90 | 46.00 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 180.00 | 46.60 | 50.50 | 48.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 182.50 | 49.10 | 53.00 | 51.05 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 185.00 | 51.60 | 55.50 | 53.55 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 187.50 | 54.10 | 58.00 | 56.05 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 190.00 | 56.60 | 60.50 | 58.55 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 195.00 | 61.60 | 65.40 | 63.50 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 200.00 | 66.60 | 70.50 | 68.55 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |