Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $126.27 as of 7/27/2026 7:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 76.20 | 80.00 | 78.10 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 71.20 | 75.10 | 73.15 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 66.20 | 70.10 | 68.15 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 61.20 | 65.10 | 63.15 | % | 0.97 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 56.20 | 60.10 | 58.15 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 51.20 | 55.10 | 53.15 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 79.00 | 47.30 | 51.10 | 49.20 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 46.30 | 50.10 | 48.20 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 81.00 | 45.30 | 49.00 | 47.15 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 82.00 | 44.30 | 48.10 | 46.20 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 83.00 | 43.30 | 47.10 | 45.20 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 84.00 | 42.30 | 46.20 | 44.25 | % | 0.53 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 41.30 | 45.20 | 43.25 | % | 0.51 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 86.00 | 40.30 | 44.20 | 42.25 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 87.00 | 39.30 | 43.20 | 41.25 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 88.00 | 38.30 | 42.20 | 40.25 | % | 0.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 89.00 | 37.30 | 41.20 | 39.25 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 36.30 | 40.20 | 38.25 | 20.56 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.84 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 91.00 | 35.30 | 39.20 | 37.25 | 20.03 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.74 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 92.00 | 34.30 | 38.20 | 36.25 | 19.51 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.00 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 93.00 | 33.30 | 37.20 | 35.25 | 19.11 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.68 | 0.99 | 0.00 | -0.05 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 94.00 | 32.30 | 36.00 | 34.15 | 18.65 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.56 | 0.99 | 0.00 | -0.06 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 31.30 | 35.10 | 33.20 | 46.84 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.55 | 0.99 | 0.00 | -0.07 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 96.00 | 30.40 | 34.20 | 32.30 | % | 0.34 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 97.00 | 29.30 | 33.20 | 31.25 | % | 0.32 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 98.00 | 28.40 | 32.20 | 30.30 | 36.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.08 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 99.00 | 27.40 | 31.30 | 29.35 | % | 0.30 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 26.40 | 30.10 | 28.25 | 31.03 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.35 | 0.97 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 101.00 | 25.40 | 29.30 | 27.35 | % | 0.27 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 102.00 | 24.40 | 28.30 | 26.35 | % | 0.26 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 103.00 | 23.50 | 27.40 | 25.45 | % | 0.25 | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 104.00 | 22.50 | 26.30 | 24.40 | % | 0.23 | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 21.50 | 25.40 | 23.45 | % | 0.22 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 106.00 | 20.60 | 24.50 | 22.55 | 32.65 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | 0.94 | 0.01 | -0.14 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 107.00 | 19.70 | 23.50 | 21.60 | % | 0.20 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 108.00 | 18.70 | 22.50 | 20.60 | % | 0.19 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 109.00 | 17.80 | 21.70 | 19.75 | % | 0.18 | 0 | 0 | 1.12 | 0.91 | 0.01 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 110.00 | 17.40 | 20.80 | 19.10 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.08 | 0.90 | 0.01 | -0.17 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 111.00 | 16.00 | 19.90 | 17.95 | % | 0.16 | 0 | 0 | 1.06 | 0.89 | 0.01 | -0.18 | 7/27/2026 3:59:59 PM EST | |||
| 112.00 | 15.60 | 19.00 | 17.30 | % | 0.15 | 0 | 0 | 1.05 | 0.88 | 0.01 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 113.00 | 14.20 | 18.20 | 16.20 | % | 0.14 | 0 | 0 | 1.02 | 0.87 | 0.01 | -0.20 | 7/27/2026 3:59:59 PM EST | |||
| 114.00 | 13.40 | 17.30 | 15.35 | % | 0.13 | 0 | 0 | 1.01 | 0.86 | 0.02 | -0.21 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 13.00 | 16.00 | 14.50 | 23.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.91 | 0.83 | 0.02 | -0.24 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 116.00 | 12.20 | 15.30 | 13.75 | % | 0.12 | 0 | 0 | 0.91 | 0.81 | 0.02 | -0.25 | 7/27/2026 3:59:59 PM EST | |||
| 117.00 | 11.40 | 14.50 | 12.95 | % | 0.11 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.25 | 7/27/2026 3:59:59 PM EST | |||
| 118.00 | 10.70 | 13.80 | 12.25 | % | 0.10 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 119.00 | 10.00 | 12.90 | 11.45 | % | 0.10 | 0 | 0 | 0.61 | 0.76 | 0.02 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 9.30 | 12.30 | 10.80 | 11.26 | -5.41 | -32.46% | 0.09 | 45 | 53 | 0.62 | 0.74 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 121.00 | 8.60 | 11.50 | 10.05 | % | 0.08 | 0 | 0 | 0.62 | 0.72 | 0.02 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 122.00 | 8.00 | 10.90 | 9.45 | % | 0.08 | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.27 | 7/27/2026 3:59:59 PM EST | |||
| 123.00 | 7.40 | 10.30 | 8.85 | % | 0.07 | 0 | 0 | 0.64 | 0.68 | 0.03 | -0.27 | 7/27/2026 3:59:59 PM EST | |||
| 124.00 | 6.80 | 9.70 | 8.25 | % | 0.07 | 0 | 0 | 0.64 | 0.65 | 0.03 | -0.27 | 7/27/2026 3:59:59 PM EST | |||
| 125.00 | 6.20 | 9.20 | 7.70 | 7.80 | +0.80 | +11.43% | 0.06 | 4 | 105 | 0.65 | 0.63 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 126.00 | 5.60 | 8.70 | 7.15 | % | 0.06 | 0 | 0 | 0.65 | 0.60 | 0.03 | -0.28 | 7/27/2026 3:59:59 PM EST | |||
| 127.00 | 5.10 | 8.10 | 6.60 | 6.00 | % | 0.05 | 3 | 0 | 0.65 | 0.57 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 128.00 | 4.70 | 7.70 | 6.20 | 6.20 | % | 0.05 | 1 | 0 | 0.66 | 0.54 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 129.00 | 4.30 | 7.20 | 5.75 | % | 0.04 | 0 | 0 | 0.67 | 0.51 | 0.03 | -0.28 | 7/27/2026 3:59:59 PM EST | |||
| 130.00 | 3.90 | 6.80 | 5.35 | 5.40 | -1.69 | -23.84% | 0.04 | 70 | 219 | 0.67 | 0.49 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 131.00 | 3.50 | 6.40 | 4.95 | % | 0.04 | 0 | 0 | 0.67 | 0.46 | 0.03 | -0.29 | 7/27/2026 3:59:59 PM EST | |||
| 132.00 | 3.20 | 6.00 | 4.60 | 5.40 | +0.30 | +5.89% | 0.03 | 1 | 44 | 0.68 | 0.44 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 133.00 | 3.00 | 4.80 | 3.90 | 4.00 | % | 0.03 | 2 | 1 | 0.64 | 0.41 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 134.00 | 2.30 | 5.30 | 3.80 | 4.10 | -0.43 | -9.50% | 0.03 | 4 | 65 | 0.67 | 0.39 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 2.05 | 4.00 | 3.03 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.37 | 0.02 | -0.29 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 136.00 | 2.15 | 4.70 | 3.43 | 3.85 | -3.03 | -44.05% | 0.03 | 1 | 3 | 0.70 | 0.35 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 137.00 | 1.55 | 4.50 | 3.03 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | 0.33 | 0.02 | -0.28 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 138.00 | 1.35 | 4.20 | 2.78 | 3.30 | -2.58 | -43.88% | 0.02 | 1 | 1 | 0.68 | 0.32 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 139.00 | 1.50 | 4.00 | 2.75 | 5.47 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.71 | 0.30 | 0.02 | -0.28 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 1.05 | 2.80 | 1.93 | 2.26 | -0.24 | -9.60% | 0.01 | 3 | 144 | 0.63 | 0.30 | 0.02 | -0.30 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 141.00 | 0.85 | 4.00 | 2.43 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.28 | 0.02 | -0.28 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 142.00 | 0.70 | 4.10 | 2.40 | % | 0.02 | 0 | 0 | 0.74 | 0.26 | 0.02 | -0.27 | 7/27/2026 3:59:59 PM EST | |||
| 143.00 | 0.55 | 3.30 | 1.93 | 1.95 | -0.04 | -2.01% | 0.01 | 4 | 2 | 0.70 | 0.26 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 144.00 | 0.45 | 3.60 | 2.03 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | 0.24 | 0.02 | -0.28 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.30 | 3.30 | 1.80 | 1.84 | -6.26 | -77.29% | 0.01 | 1 | 15 | 0.72 | 0.24 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 146.00 | 0.20 | 2.95 | 1.58 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.23 | 0.02 | -0.29 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 147.00 | 0.10 | 2.80 | 1.45 | 8.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.23 | 0.01 | -0.29 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 148.00 | 0.20 | 3.00 | 1.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.21 | 0.01 | -0.27 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 149.00 | 0.05 | 2.75 | 1.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.20 | 0.01 | -0.27 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 0.95 | 1.50 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.78 | 0.19 | 0.01 | -0.26 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | 0.14 | 0.01 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.12 | 0.12 | 0.01 | -0.17 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 157.50 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | 0.10 | 0.01 | -0.15 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 160.00 | 0.20 | 2.50 | 1.35 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.96 | 0.09 | 0.01 | -0.15 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.55 | 1.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.06 | 0.01 | -0.11 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.76 | +0.41 | +117.15% | 0.00 | 5 | 101 | 1.06 | 0.05 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.01 | 0.05 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 175 | 664 | 1.00 | 0.05 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.04 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.53 | 0.02 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 12 | 1.34 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 860 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 101 | 1.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 88.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | 13.97 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.78 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 93.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.20 | 1.10 | 14.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | -0.01 | 0.00 | -0.06 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.61 | -0.01 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.58 | -0.01 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.54 | -0.02 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.50 | -0.02 | 0.00 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.43 | -0.03 | 0.00 | -0.09 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | -0.03 | 0.00 | -0.10 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.36 | -0.03 | 0.00 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 103.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | -0.04 | 0.01 | -0.11 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 104.00 | 0.25 | 2.40 | 1.33 | % | 0.01 | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.25 | 2.40 | 1.33 | % | 0.01 | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 106.00 | 0.15 | 1.00 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.76 | -0.06 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.19 | -0.07 | 0.01 | -0.14 | 7/27/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 2.60 | 1.30 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.07 | 0.01 | -0.15 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 109.00 | 0.30 | 2.65 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.09 | 0.01 | -0.17 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.04 | -0.10 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.03 | -0.11 | 0.01 | -0.18 | 7/27/2026 3:59:59 PM EST | |||
| 112.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.96 | -0.12 | 0.01 | -0.19 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 2.75 | 1.38 | 1.10 | -0.30 | -21.43% | 0.01 | 2 | 1 | 0.99 | -0.13 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 114.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.14 | 0.02 | -0.21 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.30 | 2.80 | 1.55 | 1.40 | -0.05 | -3.45% | 0.01 | 5 | 31 | 0.69 | -0.17 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 116.00 | 0.10 | 2.75 | 1.43 | 1.80 | -0.25 | -12.20% | 0.01 | 1 | 1 | 0.61 | -0.19 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 117.00 | 0.35 | 3.10 | 1.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.20 | 0.02 | -0.25 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 118.00 | 0.15 | 3.40 | 1.78 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.60 | -0.22 | 0.02 | -0.26 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 119.00 | 0.80 | 3.00 | 1.90 | 2.60 | +0.15 | +6.13% | 0.02 | 5 | 48 | 0.62 | -0.24 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 1.10 | 3.30 | 2.20 | 2.80 | -0.60 | -17.65% | 0.02 | 13 | 130 | 0.63 | -0.26 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 121.00 | 1.40 | 4.30 | 2.85 | % | 0.02 | 0 | 0 | 0.68 | -0.28 | 0.02 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 122.00 | 1.75 | 4.70 | 3.23 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.68 | -0.30 | 0.02 | -0.27 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 123.00 | 2.15 | 5.10 | 3.63 | 4.04 | -0.46 | -10.23% | 0.03 | 6 | 28 | 0.69 | -0.32 | 0.03 | -0.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 124.00 | 2.55 | 5.20 | 3.88 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.67 | -0.35 | 0.03 | -0.27 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 3.00 | 5.90 | 4.45 | 5.00 | -0.09 | -1.77% | 0.04 | 26 | 32 | 0.69 | -0.37 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 126.00 | 3.40 | 6.10 | 4.75 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | -0.40 | 0.03 | -0.28 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 127.00 | 3.90 | 6.20 | 5.05 | 6.30 | +0.55 | +9.57% | 0.04 | 1 | 10 | 0.66 | -0.43 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 128.00 | 4.40 | 7.00 | 5.70 | 6.76 | +0.74 | +12.30% | 0.04 | 2 | 21 | 0.68 | -0.46 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 129.00 | 4.90 | 7.70 | 6.30 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.69 | -0.49 | 0.03 | -0.28 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 5.40 | 8.80 | 7.10 | 6.80 | -0.50 | -6.85% | 0.05 | 5 | 17 | 0.71 | -0.51 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 131.00 | 6.10 | 8.90 | 7.50 | 8.39 | +3.16 | +60.43% | 0.06 | 6 | 6 | 0.69 | -0.54 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 132.00 | 6.80 | 9.50 | 8.15 | 8.38 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.70 | -0.56 | 0.03 | -0.29 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 133.00 | 7.40 | 10.10 | 8.75 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.59 | 0.03 | -0.29 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 134.00 | 8.10 | 10.80 | 9.45 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.61 | 0.03 | -0.29 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 8.80 | 11.70 | 10.25 | 10.70 | -0.05 | -0.47% | 0.08 | 1 | 10 | 0.71 | -0.63 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 136.00 | 9.50 | 13.10 | 11.30 | 7.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.65 | 0.02 | -0.28 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 137.00 | 10.30 | 13.30 | 11.80 | 8.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | -0.67 | 0.02 | -0.28 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 138.00 | 11.10 | 14.60 | 12.85 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.76 | -0.68 | 0.02 | -0.28 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 139.00 | 11.90 | 15.30 | 13.60 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.76 | -0.70 | 0.02 | -0.28 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 12.70 | 16.10 | 14.40 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.76 | -0.70 | 0.02 | -0.30 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 141.00 | 13.40 | 17.00 | 15.20 | % | 0.11 | 0 | 0 | 0.74 | -0.72 | 0.02 | -0.28 | 7/27/2026 3:59:59 PM EST | |||
| 142.00 | 14.10 | 17.80 | 15.95 | 10.38 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.00 | -0.74 | 0.02 | -0.27 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 143.00 | 15.20 | 18.70 | 16.95 | % | 0.12 | 0 | 0 | 1.02 | -0.74 | 0.02 | -0.28 | 7/27/2026 3:59:59 PM EST | |||
| 144.00 | 15.60 | 19.10 | 17.35 | % | 0.12 | 0 | 0 | 0.97 | -0.76 | 0.02 | -0.28 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 16.50 | 20.40 | 18.45 | 10.48 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.05 | -0.76 | 0.02 | -0.28 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 146.00 | 17.80 | 21.30 | 19.55 | % | 0.13 | 0 | 0 | 1.06 | -0.77 | 0.02 | -0.29 | 7/27/2026 3:59:59 PM EST | |||
| 147.00 | 18.30 | 22.20 | 20.25 | % | 0.14 | 0 | 0 | 1.07 | -0.77 | 0.01 | -0.29 | 7/27/2026 3:59:59 PM EST | |||
| 148.00 | 19.20 | 23.10 | 21.15 | % | 0.14 | 0 | 0 | 1.09 | -0.79 | 0.01 | -0.27 | 7/27/2026 3:59:59 PM EST | |||
| 149.00 | 20.20 | 24.00 | 22.10 | 16.86 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -0.80 | 0.01 | -0.27 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 150.00 | 21.00 | 24.90 | 22.95 | 13.48 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.11 | -0.81 | 0.01 | -0.26 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 152.50 | 23.50 | 27.30 | 25.40 | % | 0.17 | 0 | 0 | 1.17 | -0.86 | 0.01 | -0.19 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 25.80 | 29.60 | 27.70 | % | 0.18 | 0 | 0 | 1.20 | -0.88 | 0.01 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 157.50 | 28.10 | 32.00 | 30.05 | % | 0.19 | 0 | 0 | 1.24 | -0.90 | 0.01 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 30.60 | 34.40 | 32.50 | % | 0.20 | 0 | 0 | 1.28 | -0.91 | 0.01 | -0.15 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 35.40 | 39.30 | 37.35 | % | 0.23 | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 40.30 | 44.20 | 42.25 | % | 0.25 | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 45.30 | 49.10 | 47.20 | % | 0.27 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 180.00 | 50.30 | 54.10 | 52.20 | % | 0.29 | 0 | 0 | 1.63 | -0.95 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 185.00 | 55.20 | 59.10 | 57.15 | % | 0.31 | 0 | 0 | 1.72 | -0.96 | 0.00 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 190.00 | 60.10 | 64.00 | 62.05 | % | 0.33 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 195.00 | 65.10 | 69.00 | 67.05 | % | 0.34 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 200.00 | 70.10 | 74.00 | 72.05 | % | 0.36 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST |