Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $113.71 as of 5/20/2026 5:31:52 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 | 47.90 | 52.10 | 50.00 | 45.28 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 42.90 | 47.10 | 45.00 | 36.22 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 37.90 | 42.10 | 40.00 | 31.42 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 32.90 | 37.10 | 35.00 | % | 0.41 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 90.00 | 28.20 | 31.40 | 29.80 | 24.90 | 0.00 | 0.00% | 0.33 | 0 | 25 | 3.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 26.90 | 30.90 | 28.90 | % | 0.32 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 92.00 | 26.00 | 29.90 | 27.95 | % | 0.30 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 93.00 | 24.90 | 28.90 | 26.90 | 26.95 | +6.82 | +33.88% | 0.29 | 1 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 23.90 | 27.90 | 25.90 | 26.05 | +6.90 | +36.04% | 0.28 | 1 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 23.10 | 26.90 | 25.00 | 18.04 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 22.20 | 25.80 | 24.00 | 17.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 21.20 | 25.00 | 23.10 | 21.08 | +5.08 | +31.75% | 0.24 | 1 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 20.00 | 24.00 | 22.00 | 20.10 | +5.00 | +33.12% | 0.22 | 1 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 19.00 | 23.00 | 21.00 | 20.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 18.50 | 21.40 | 19.95 | 17.00 | +2.00 | +13.34% | 0.20 | 95 | 183 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 17.00 | 20.50 | 18.75 | 15.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 16.20 | 19.60 | 17.90 | % | 0.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 103.00 | 15.00 | 18.90 | 16.95 | % | 0.16 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 104.00 | 14.30 | 17.60 | 15.95 | 11.54 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 13.30 | 16.70 | 15.00 | 11.18 | 0.00 | 0.00% | 0.14 | 0 | 25 | 2.15 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 12.30 | 15.70 | 14.00 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.05 | 0.99 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 11.00 | 14.90 | 12.95 | 10.48 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.92 | 0.97 | 0.02 | -0.07 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 10.30 | 14.00 | 12.15 | % | 0.11 | 0 | 0 | 1.98 | 0.97 | 0.02 | -0.08 | 5/20/2026 3:59:54 PM EST | |||
| 109.00 | 9.40 | 13.00 | 11.20 | % | 0.10 | 0 | 0 | 1.88 | 0.95 | 0.02 | -0.13 | 5/20/2026 3:59:54 PM EST | |||
| 110.00 | 8.40 | 11.70 | 10.05 | 9.41 | +5.41 | +135.25% | 0.09 | 2 | 23 | 1.66 | 0.91 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 7.50 | 11.20 | 9.35 | 8.70 | +5.70 | +190.00% | 0.08 | 1 | 4 | 1.74 | 0.90 | 0.03 | -0.25 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 6.80 | 10.20 | 8.50 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.63 | 0.85 | 0.03 | -0.37 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 5.70 | 8.80 | 7.25 | % | 0.06 | 0 | 0 | 1.39 | 0.83 | 0.04 | -0.39 | 5/20/2026 3:59:54 PM EST | |||
| 114.00 | 5.00 | 7.90 | 6.45 | 3.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.32 | 0.78 | 0.04 | -0.46 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 4.30 | 7.30 | 5.80 | 6.00 | +4.00 | +200.00% | 0.05 | 13 | 116 | 1.34 | 0.74 | 0.04 | -0.52 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 3.70 | 5.70 | 4.70 | 4.60 | +2.60 | +130.00% | 0.04 | 3 | 102 | 1.04 | 0.70 | 0.05 | -0.56 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 3.10 | 5.80 | 4.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | 0.65 | 0.05 | -0.59 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 2.50 | 4.90 | 3.70 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.81 | 0.60 | 0.05 | -0.61 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 1.95 | 4.20 | 3.08 | % | 0.03 | 0 | 0 | 0.80 | 0.54 | 0.06 | -0.62 | 5/20/2026 3:59:54 PM EST | |||
| 120.00 | 2.00 | 3.00 | 2.50 | 2.65 | +1.45 | +120.84% | 0.02 | 60 | 187 | 0.77 | 0.49 | 0.06 | -0.62 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 1.55 | 3.30 | 2.43 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.88 | 0.43 | 0.06 | -0.60 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 0.50 | 2.40 | 1.45 | 1.95 | -1.95 | -50.00% | 0.01 | 60 | 10 | 0.69 | 0.37 | 0.06 | -0.56 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 0.30 | 3.00 | 1.65 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.31 | 0.05 | -0.52 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 0.10 | 2.80 | 1.45 | 1.43 | +0.63 | +78.75% | 0.01 | 4 | 37 | 0.83 | 0.25 | 0.05 | -0.46 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 0.90 | 1.30 | 1.10 | 1.05 | +0.25 | +31.25% | 0.01 | 182 | 490 | 0.86 | 0.20 | 0.05 | -0.41 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.24 | 0.17 | 0.04 | -0.38 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 127.00 | 0.40 | 1.40 | 0.90 | 0.75 | -0.35 | -31.82% | 0.01 | 37 | 57 | 0.92 | 0.12 | 0.03 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.10 | 0.03 | -0.26 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 129.00 | 0.10 | 2.80 | 1.45 | 0.54 | +0.14 | +35.00% | 0.01 | 1 | 53 | 1.19 | 0.07 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 130.00 | 0.45 | 2.00 | 1.23 | 0.45 | -0.05 | -10.00% | 0.01 | 16 | 659 | 1.01 | 0.05 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.89 | 0.04 | 0.01 | -0.11 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 132.00 | 0.25 | 2.65 | 1.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.43 | 0.03 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 2.40 | 1.20 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.94 | 0.02 | 0.01 | -0.05 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 134.00 | 0.00 | 2.40 | 1.20 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.01 | 0.01 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.55 | +0.07 | +14.59% | 0.00 | 20 | 134 | 1.51 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 0.00 | 2.35 | 1.18 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.13 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 137.00 | 0.00 | 2.35 | 1.18 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 3:59:54 PM EST |
| 138.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 139.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 140.00 | 0.10 | 2.30 | 1.20 | 0.51 | +0.06 | +13.34% | 0.01 | 21 | 229 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 141.00 | 0.00 | 2.30 | 1.15 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 142.00 | 0.00 | 2.30 | 1.15 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 143.00 | 0.00 | 2.25 | 1.13 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 144.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 145.00 | 0.05 | 2.25 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 2.25 | 1.13 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 147.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 148.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 149.00 | 0.00 | 2.25 | 1.13 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 155.00 | 0.05 | 2.20 | 1.13 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 160.00 | 0.15 | 0.70 | 0.43 | 0.50 | -0.75 | -60.00% | 0.00 | 1 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 165.00 | 0.05 | 2.15 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 0.15 | 2.15 | 1.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.15 | +0.07 | +87.50% | 0.00 | 8 | 38 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 1.10 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.09 | -0.16 | -64.00% | 0.00 | 10 | 272 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 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 | 0.00 | 2.10 | 1.05 | 0.05 | -0.01 | -16.67% | 0.02 | 14 | 5 | 5.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.05 | -1.44 | -96.65% | 0.01 | 6 | 13 | 5.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.25 | -83.34% | 0.01 | 2 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 93.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 94 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 66 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 99.00 | 0.05 | 2.15 | 1.10 | 0.07 | -0.08 | -53.34% | 0.01 | 6 | 117 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 101.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 28 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 102.00 | 0.00 | 2.10 | 1.05 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.15 | -5.85 | -97.50% | 0.01 | 1 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.27 | -0.18 | -40.00% | 0.01 | 38 | 411 | 1.02 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | -0.01 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 107.00 | 0.00 | 2.20 | 1.10 | 0.40 | -0.24 | -37.50% | 0.01 | 7 | 64 | 1.05 | -0.03 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 2.20 | 1.10 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.90 | -0.03 | 0.02 | -0.08 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | -0.05 | 0.02 | -0.13 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.41 | -1.04 | -71.73% | 0.00 | 173 | 329 | 1.05 | -0.09 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 111.00 | 0.00 | 2.30 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.63 | -0.10 | 0.03 | -0.25 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 112.00 | 0.05 | 1.50 | 0.78 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.85 | -0.15 | 0.03 | -0.37 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 113.00 | 0.00 | 1.50 | 0.75 | 1.07 | -1.43 | -57.20% | 0.01 | 2 | 16 | 1.14 | -0.17 | 0.04 | -0.39 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 114.00 | 0.15 | 2.60 | 1.38 | 2.50 | -2.14 | -46.13% | 0.01 | 1 | 17 | 0.93 | -0.22 | 0.04 | -0.46 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 115.00 | 0.65 | 2.15 | 1.40 | 1.18 | -5.57 | -82.52% | 0.01 | 12 | 67 | 0.89 | -0.26 | 0.04 | -0.52 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 116.00 | 0.30 | 3.10 | 1.70 | 2.60 | -1.20 | -31.58% | 0.01 | 1 | 6 | 0.86 | -0.30 | 0.05 | -0.56 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 117.00 | 0.40 | 3.40 | 1.90 | 2.07 | -5.18 | -71.45% | 0.02 | 2 | 65 | 0.83 | -0.35 | 0.05 | -0.59 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 118.00 | 0.75 | 3.70 | 2.23 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.82 | -0.40 | 0.05 | -0.61 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 119.00 | 1.35 | 4.30 | 2.83 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.46 | 0.06 | -0.62 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 120.00 | 1.65 | 4.70 | 3.18 | 3.25 | -6.45 | -66.50% | 0.03 | 57 | 57 | 0.82 | -0.51 | 0.06 | -0.62 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 121.00 | 2.25 | 4.90 | 3.58 | 3.25 | -3.05 | -48.42% | 0.03 | 1 | 3 | 0.76 | -0.57 | 0.06 | -0.60 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 122.00 | 2.55 | 5.80 | 4.18 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.71 | -0.63 | 0.06 | -0.56 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 123.00 | 3.30 | 6.60 | 4.95 | 5.20 | -4.80 | -48.00% | 0.04 | 4 | 16 | 1.33 | -0.69 | 0.05 | -0.52 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 124.00 | 4.20 | 7.40 | 5.80 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.37 | -0.75 | 0.05 | -0.46 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 125.00 | 4.10 | 8.20 | 6.15 | % | 0.05 | 0 | 0 | 1.41 | -0.80 | 0.05 | -0.41 | 5/20/2026 3:59:54 PM EST | |||
| 126.00 | 5.40 | 8.90 | 7.15 | % | 0.06 | 0 | 0 | 1.38 | -0.83 | 0.04 | -0.38 | 5/20/2026 3:59:54 PM EST | |||
| 127.00 | 6.30 | 10.00 | 8.15 | 7.70 | -1.40 | -15.39% | 0.06 | 1 | 2 | 1.50 | -0.88 | 0.03 | -0.28 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 128.00 | 7.50 | 10.90 | 9.20 | % | 0.07 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.26 | 5/20/2026 3:59:54 PM EST | |||
| 129.00 | 7.90 | 11.80 | 9.85 | % | 0.08 | 0 | 0 | 1.64 | -0.93 | 0.02 | -0.19 | 5/20/2026 3:59:54 PM EST | |||
| 130.00 | 9.20 | 12.80 | 11.00 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.72 | -0.95 | 0.02 | -0.11 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 131.00 | 9.80 | 13.80 | 11.80 | % | 0.09 | 0 | 0 | 1.79 | -0.96 | 0.01 | -0.11 | 5/20/2026 3:59:54 PM EST | |||
| 132.00 | 10.80 | 14.80 | 12.80 | % | 0.10 | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 133.00 | 11.60 | 15.70 | 13.65 | % | 0.10 | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 134.00 | 12.80 | 16.80 | 14.80 | % | 0.11 | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 135.00 | 14.10 | 17.70 | 15.90 | 23.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.05 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 136.00 | 14.70 | 18.70 | 16.70 | % | 0.12 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 137.00 | 15.60 | 19.70 | 17.65 | % | 0.13 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 138.00 | 16.60 | 20.70 | 18.65 | % | 0.14 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 139.00 | 17.60 | 21.60 | 19.60 | % | 0.14 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 140.00 | 18.70 | 22.60 | 20.65 | % | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 141.00 | 19.60 | 23.60 | 21.60 | % | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 142.00 | 20.50 | 24.60 | 22.55 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 143.00 | 21.50 | 25.50 | 23.50 | % | 0.16 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 144.00 | 22.50 | 26.50 | 24.50 | % | 0.17 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 145.00 | 23.50 | 27.50 | 25.50 | % | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 146.00 | 24.50 | 28.50 | 26.50 | % | 0.18 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 147.00 | 25.50 | 29.50 | 27.50 | % | 0.19 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 148.00 | 26.50 | 30.50 | 28.50 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 149.00 | 27.40 | 31.50 | 29.45 | % | 0.20 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 150.00 | 28.40 | 32.50 | 30.45 | % | 0.20 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 152.50 | 30.90 | 34.90 | 32.90 | % | 0.22 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 155.00 | 33.40 | 37.50 | 35.45 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 157.50 | 35.90 | 39.90 | 37.90 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 160.00 | 38.60 | 42.10 | 40.35 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 162.50 | 41.20 | 44.50 | 42.85 | % | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 165.00 | 43.30 | 47.30 | 45.30 | % | 0.27 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 167.50 | 45.80 | 49.80 | 47.80 | % | 0.29 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 170.00 | 48.20 | 52.30 | 50.25 | % | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 175.00 | 53.50 | 57.00 | 55.25 | % | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 180.00 | 58.40 | 62.00 | 60.20 | % | 0.33 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 185.00 | 63.30 | 66.90 | 65.10 | % | 0.35 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 190.00 | 68.20 | 72.10 | 70.15 | 74.80 | 0.00 | 0.00% | 0.37 | 0 | 14 | 4.36 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |