Options Chain for ABIVAX SA SPONSORED ADS (ABVX) - $124.99 as of 2/13/2026 7:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 78.10 | 82.20 | 80.15 | 73.00 | 0.00 | 0.00% | 1.78 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:07 PM EST |
| 50.00 | 73.50 | 76.90 | 75.20 | 63.30 | 0.00 | 0.00% | 1.50 | 0 | 17 | 4.72 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:07 PM EST |
| 55.00 | 68.20 | 72.10 | 70.15 | % | 1.28 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:07 PM EST | |||
| 60.00 | 63.40 | 67.00 | 65.20 | 64.90 | +8.40 | +14.87% | 1.09 | 19 | 33 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 65.00 | 58.50 | 62.00 | 60.25 | 46.31 | 0.00 | 0.00% | 0.93 | 0 | 28 | 3.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:07 PM EST |
| 70.00 | 53.50 | 57.00 | 55.25 | 46.00 | 0.00 | 0.00% | 0.79 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:07 PM EST |
| 75.00 | 48.60 | 52.10 | 50.35 | 49.70 | +12.15 | +32.36% | 0.67 | 1 | 170 | 2.95 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 80.00 | 43.60 | 47.20 | 45.40 | 45.34 | +7.23 | +18.98% | 0.57 | 100 | 516 | 2.69 | 0.99 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 85.00 | 38.70 | 42.20 | 40.45 | 40.47 | +6.87 | +20.45% | 0.48 | 100 | 460 | 2.40 | 0.99 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 90.00 | 33.80 | 36.00 | 34.90 | 35.28 | +7.18 | +25.56% | 0.39 | 28 | 550 | 1.67 | 0.98 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 93.00 | 30.60 | 34.70 | 32.65 | % | 0.35 | 0 | 0 | 2.05 | 0.98 | 0.00 | -0.09 | 2/13/2026 3:59:07 PM EST | |||
| 94.00 | 29.60 | 33.70 | 31.65 | % | 0.34 | 0 | 0 | 2.00 | 0.98 | 0.00 | -0.10 | 2/13/2026 3:59:07 PM EST | |||
| 95.00 | 28.80 | 32.40 | 30.60 | 30.87 | +13.97 | +82.67% | 0.32 | 20 | 143 | 1.92 | 0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 96.00 | 27.60 | 31.70 | 29.65 | % | 0.31 | 0 | 0 | 1.92 | 0.97 | 0.00 | -0.12 | 2/13/2026 3:59:07 PM EST | |||
| 97.00 | 26.50 | 30.80 | 28.65 | % | 0.30 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.13 | 2/13/2026 3:59:07 PM EST | |||
| 98.00 | 25.70 | 29.80 | 27.75 | % | 0.28 | 0 | 0 | 1.84 | 0.96 | 0.00 | -0.14 | 2/13/2026 3:59:07 PM EST | |||
| 99.00 | 24.80 | 28.70 | 26.75 | % | 0.27 | 0 | 0 | 1.79 | 0.95 | 0.01 | -0.15 | 2/13/2026 3:59:07 PM EST | |||
| 100.00 | 24.10 | 27.60 | 25.85 | 26.40 | +1.40 | +5.60% | 0.26 | 56 | 1,274 | 1.71 | 0.94 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 101.00 | 23.00 | 26.80 | 24.90 | % | 0.25 | 0 | 0 | 1.71 | 0.94 | 0.01 | -0.18 | 2/13/2026 3:59:07 PM EST | |||
| 102.00 | 21.80 | 26.00 | 23.90 | % | 0.23 | 0 | 0 | 1.68 | 0.93 | 0.01 | -0.19 | 2/13/2026 3:59:07 PM EST | |||
| 103.00 | 21.10 | 24.90 | 23.00 | % | 0.22 | 0 | 0 | 1.62 | 0.92 | 0.01 | -0.21 | 2/13/2026 3:59:07 PM EST | |||
| 104.00 | 20.20 | 24.00 | 22.10 | % | 0.21 | 0 | 0 | 1.59 | 0.91 | 0.01 | -0.22 | 2/13/2026 3:59:07 PM EST | |||
| 105.00 | 19.30 | 22.90 | 21.10 | 21.99 | +0.14 | +0.65% | 0.20 | 40 | 118 | 1.52 | 0.90 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 106.00 | 18.40 | 22.20 | 20.30 | % | 0.19 | 0 | 0 | 1.53 | 0.89 | 0.01 | -0.25 | 2/13/2026 3:59:07 PM EST | |||
| 107.00 | 17.50 | 21.30 | 19.40 | % | 0.18 | 0 | 0 | 1.50 | 0.86 | 0.01 | -0.32 | 2/13/2026 3:59:07 PM EST | |||
| 108.00 | 16.60 | 20.40 | 18.50 | % | 0.17 | 0 | 0 | 1.47 | 0.85 | 0.01 | -0.33 | 2/13/2026 3:59:07 PM EST | |||
| 109.00 | 15.60 | 19.50 | 17.55 | % | 0.16 | 0 | 0 | 1.43 | 0.84 | 0.01 | -0.34 | 2/13/2026 3:59:07 PM EST | |||
| 110.00 | 15.60 | 18.40 | 17.00 | 17.50 | +1.20 | +7.37% | 0.15 | 54 | 688 | 1.02 | 0.83 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 111.00 | 14.00 | 18.00 | 16.00 | % | 0.14 | 0 | 0 | 1.40 | 0.82 | 0.01 | -0.37 | 2/13/2026 3:59:07 PM EST | |||
| 112.00 | 13.10 | 17.00 | 15.05 | % | 0.13 | 0 | 0 | 1.36 | 0.81 | 0.02 | -0.36 | 2/13/2026 3:59:07 PM EST | |||
| 113.00 | 13.00 | 16.00 | 14.50 | % | 0.13 | 0 | 0 | 1.00 | 0.79 | 0.02 | -0.39 | 2/13/2026 3:59:07 PM EST | |||
| 114.00 | 12.50 | 15.20 | 13.85 | % | 0.12 | 0 | 0 | 1.03 | 0.77 | 0.02 | -0.40 | 2/13/2026 3:59:07 PM EST | |||
| 115.00 | 11.50 | 14.50 | 13.00 | 14.00 | +0.60 | +4.48% | 0.11 | 32 | 380 | 1.00 | 0.75 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 116.00 | 11.00 | 13.80 | 12.40 | % | 0.11 | 0 | 0 | 1.02 | 0.73 | 0.02 | -0.42 | 2/13/2026 3:59:07 PM EST | |||
| 117.00 | 10.50 | 13.10 | 11.80 | % | 0.10 | 0 | 0 | 1.04 | 0.71 | 0.02 | -0.44 | 2/13/2026 3:59:07 PM EST | |||
| 118.00 | 9.50 | 12.50 | 11.00 | 9.95 | -1.18 | -10.61% | 0.09 | 1 | 1 | 1.01 | 0.69 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 119.00 | 9.00 | 11.90 | 10.45 | % | 0.09 | 0 | 0 | 1.03 | 0.67 | 0.02 | -0.47 | 2/13/2026 3:59:07 PM EST | |||
| 120.00 | 8.70 | 11.30 | 10.00 | 10.00 | +0.22 | +2.25% | 0.08 | 114 | 1,097 | 1.05 | 0.65 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 121.00 | 8.00 | 10.80 | 9.40 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.05 | 0.62 | 0.02 | -0.49 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 122.00 | 7.50 | 10.30 | 8.90 | % | 0.07 | 0 | 0 | 1.06 | 0.60 | 0.02 | -0.51 | 2/13/2026 3:59:07 PM EST | |||
| 123.00 | 7.00 | 9.80 | 8.40 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.06 | 0.58 | 0.02 | -0.52 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 124.00 | 6.50 | 9.40 | 7.95 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | 0.55 | 0.02 | -0.53 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 125.00 | 6.50 | 8.60 | 7.55 | 7.50 | +0.11 | +1.49% | 0.06 | 337 | 467 | 1.08 | 0.53 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 126.00 | 5.50 | 8.40 | 6.95 | 6.95 | % | 0.06 | 6 | 0 | 1.06 | 0.51 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 127.00 | 5.00 | 8.30 | 6.65 | % | 0.05 | 0 | 0 | 1.08 | 0.49 | 0.02 | -0.56 | 2/13/2026 3:59:07 PM EST | |||
| 128.00 | 5.00 | 8.00 | 6.50 | 7.00 | % | 0.05 | 8 | 0 | 1.12 | 0.47 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 129.00 | 4.50 | 7.70 | 6.10 | % | 0.05 | 0 | 0 | 1.12 | 0.45 | 0.02 | -0.57 | 2/13/2026 3:59:07 PM EST | |||
| 130.00 | 5.50 | 6.80 | 6.15 | 6.00 | +0.50 | +9.10% | 0.05 | 237 | 1,002 | 1.18 | 0.44 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 131.00 | 4.00 | 7.20 | 5.60 | 5.60 | % | 0.04 | 30 | 0 | 1.16 | 0.42 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 132.00 | 3.50 | 6.90 | 5.20 | % | 0.04 | 0 | 0 | 1.15 | 0.41 | 0.02 | -0.58 | 2/13/2026 3:59:07 PM EST | |||
| 133.00 | 3.50 | 6.70 | 5.10 | % | 0.04 | 0 | 0 | 1.18 | 0.39 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 134.00 | 5.60 | 6.10 | 5.85 | 5.60 | % | 0.04 | 5 | 0 | 1.15 | 0.38 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 135.00 | 4.00 | 6.30 | 5.15 | 4.60 | +0.50 | +12.20% | 0.04 | 36 | 188 | 1.29 | 0.36 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 136.00 | 3.10 | 6.20 | 4.65 | % | 0.03 | 0 | 0 | 1.25 | 0.35 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 137.00 | 2.50 | 6.10 | 4.30 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.24 | 0.34 | 0.02 | -0.59 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 138.00 | 2.50 | 5.90 | 4.20 | 3.20 | % | 0.03 | 30 | 0 | 1.26 | 0.33 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 139.00 | 2.60 | 5.80 | 4.20 | % | 0.03 | 0 | 0 | 1.30 | 0.31 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 140.00 | 3.00 | 4.30 | 3.65 | 4.40 | +1.31 | +42.40% | 0.03 | 309 | 1,820 | 1.26 | 0.31 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 141.00 | 2.55 | 5.50 | 4.03 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.35 | 0.29 | 0.01 | -0.59 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 142.00 | 2.60 | 5.40 | 4.00 | % | 0.03 | 0 | 0 | 1.39 | 0.28 | 0.01 | -0.58 | 2/13/2026 3:59:07 PM EST | |||
| 143.00 | 1.60 | 5.30 | 3.45 | % | 0.02 | 0 | 0 | 1.32 | 0.28 | 0.01 | -0.60 | 2/13/2026 3:59:07 PM EST | |||
| 144.00 | 2.55 | 5.20 | 3.88 | % | 0.03 | 0 | 0 | 1.44 | 0.26 | 0.01 | -0.57 | 2/13/2026 3:59:07 PM EST | |||
| 145.00 | 2.00 | 5.10 | 3.55 | 3.50 | -0.28 | -7.41% | 0.02 | 2 | 5,251 | 1.42 | 0.26 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 146.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | 1.39 | 0.25 | 0.01 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 147.00 | 2.35 | 5.00 | 3.68 | % | 0.03 | 0 | 0 | 1.51 | 0.24 | 0.01 | -0.55 | 2/13/2026 3:59:07 PM EST | |||
| 148.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 1.40 | 0.23 | 0.01 | -0.56 | 2/13/2026 3:59:07 PM EST | |||
| 149.00 | 2.30 | 4.80 | 3.55 | % | 0.02 | 0 | 0 | 1.56 | 0.22 | 0.01 | -0.54 | 2/13/2026 3:59:07 PM EST | |||
| 150.00 | 2.40 | 3.30 | 2.85 | 3.30 | +1.10 | +50.00% | 0.02 | 145 | 3,193 | 1.46 | 0.22 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 152.50 | 2.30 | 4.60 | 3.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.20 | 0.01 | -0.51 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 155.00 | 1.15 | 4.40 | 2.78 | 2.70 | +1.55 | +134.79% | 0.02 | 19 | 194 | 1.57 | 0.19 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 157.50 | 0.85 | 4.40 | 2.63 | % | 0.02 | 0 | 0 | 1.74 | 0.17 | 0.01 | -0.49 | 2/13/2026 3:59:07 PM EST | |||
| 160.00 | 2.20 | 2.70 | 2.45 | 2.50 | +0.70 | +38.89% | 0.02 | 170 | 1,469 | 1.68 | 0.17 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 162.50 | 0.85 | 4.10 | 2.48 | % | 0.02 | 0 | 0 | 1.81 | 0.14 | 0.01 | -0.46 | 2/13/2026 3:59:07 PM EST | |||
| 165.00 | 1.25 | 4.10 | 2.68 | 1.70 | +0.20 | +13.34% | 0.02 | 12 | 1,059 | 1.83 | 0.14 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 167.50 | 0.95 | 4.00 | 2.48 | % | 0.01 | 0 | 0 | 1.83 | 0.13 | 0.01 | -0.45 | 2/13/2026 3:59:07 PM EST | |||
| 170.00 | 2.00 | 3.20 | 2.60 | 2.20 | +1.40 | +175.00% | 0.02 | 11 | 522 | 1.96 | 0.11 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 175.00 | 1.65 | 2.65 | 2.15 | 1.80 | +0.62 | +52.55% | 0.01 | 82 | 626 | 1.97 | 0.10 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 180.00 | 1.50 | 2.50 | 2.00 | 1.70 | +0.70 | +70.00% | 0.01 | 110 | 1,025 | 2.04 | 0.09 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 185.00 | 1.35 | 3.40 | 2.38 | 1.75 | +0.87 | +98.87% | 0.01 | 114 | 1,729 | 2.23 | 0.07 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 190.00 | 1.20 | 2.05 | 1.63 | 1.50 | +1.09 | +265.86% | 0.01 | 116 | 1,005 | 2.11 | 0.07 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 195.00 | 1.00 | 1.60 | 1.30 | 1.50 | +0.35 | +30.44% | 0.01 | 2,054 | 5,125 | 2.12 | 0.06 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 200.00 | 0.75 | 1.00 | 0.88 | 1.05 | +0.45 | +75.00% | 0.00 | 177 | 914 | 2.03 | 0.06 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.80 | +0.28 | +53.85% | 0.00 | 5 | 150 | 2.15 | 0.05 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.30 | 0.04 | 0.00 | -0.21 | 2/12/2026 | 2/13/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 643 | 3.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 4.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:07 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:07 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 410 | 4.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:07 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:07 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:07 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.09 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:07 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 423 | 1.61 | -0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.46 | -0.01 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 90.00 | 0.20 | 1.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,113 | 1.50 | -0.02 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 93.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 2.09 | -0.02 | 0.00 | -0.09 | 2/13/2026 3:59:07 PM EST | |||
| 94.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.10 | 2/13/2026 3:59:07 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 380 | 2.00 | -0.03 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 96.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.97 | -0.03 | 0.00 | -0.12 | 2/13/2026 3:59:07 PM EST | |||
| 97.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.90 | -0.04 | 0.00 | -0.13 | 2/13/2026 3:59:07 PM EST | |||
| 98.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | -0.04 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 99.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | -0.05 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:07 PM EST |
| 100.00 | 0.35 | 1.00 | 0.68 | 0.50 | -0.25 | -33.34% | 0.01 | 27 | 1,749 | 1.15 | -0.06 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 101.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.74 | -0.06 | 0.01 | -0.18 | 2/13/2026 3:59:07 PM EST | |||
| 102.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.70 | -0.07 | 0.01 | -0.19 | 2/13/2026 3:59:07 PM EST | |||
| 103.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.66 | -0.08 | 0.01 | -0.21 | 2/13/2026 3:59:07 PM EST | |||
| 104.00 | 0.00 | 2.90 | 1.45 | 3.10 | % | 0.01 | 6 | 0 | 1.62 | -0.09 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 105.00 | 0.00 | 3.00 | 1.50 | 1.55 | +0.24 | +18.33% | 0.01 | 2 | 186 | 1.59 | -0.10 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 106.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.55 | -0.11 | 0.01 | -0.25 | 2/13/2026 3:59:07 PM EST | |||
| 107.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 1.02 | -0.14 | 0.01 | -0.32 | 2/13/2026 3:59:07 PM EST | |||
| 108.00 | 0.05 | 3.30 | 1.68 | 0.80 | % | 0.02 | 1 | 0 | 0.99 | -0.15 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 109.00 | 0.05 | 3.40 | 1.73 | 3.60 | % | 0.02 | 6 | 0 | 0.96 | -0.16 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 110.00 | 0.40 | 2.00 | 1.20 | 1.80 | +0.05 | +2.86% | 0.01 | 20 | 819 | 0.89 | -0.17 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 111.00 | 0.05 | 3.70 | 1.88 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.91 | -0.18 | 0.01 | -0.37 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 112.00 | 0.95 | 3.90 | 2.43 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.19 | 0.02 | -0.36 | 2/11/2026 | 2/13/2026 3:59:07 PM EST |
| 113.00 | 0.50 | 2.80 | 1.65 | 2.30 | % | 0.01 | 1 | 0 | 0.85 | -0.21 | 0.02 | -0.39 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 114.00 | 0.50 | 2.90 | 1.70 | 3.00 | % | 0.01 | 4 | 0 | 0.82 | -0.23 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 115.00 | 2.50 | 3.00 | 2.75 | 3.00 | +0.25 | +9.10% | 0.02 | 943 | 83 | 1.02 | -0.25 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 116.00 | 1.50 | 4.80 | 3.15 | 3.10 | % | 0.03 | 7 | 0 | 1.00 | -0.27 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 117.00 | 2.30 | 5.10 | 3.70 | 3.00 | % | 0.03 | 1 | 0 | 1.05 | -0.29 | 0.02 | -0.44 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 118.00 | 2.00 | 5.50 | 3.75 | 3.90 | % | 0.03 | 1 | 0 | 1.00 | -0.31 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 119.00 | 2.50 | 5.90 | 4.20 | % | 0.04 | 0 | 0 | 1.01 | -0.33 | 0.02 | -0.47 | 2/13/2026 3:59:07 PM EST | |||
| 120.00 | 4.30 | 6.00 | 5.15 | 4.50 | +0.20 | +4.66% | 0.04 | 113 | 209 | 1.10 | -0.35 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 121.00 | 3.50 | 6.80 | 5.15 | 5.00 | % | 0.04 | 1 | 0 | 1.03 | -0.38 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 122.00 | 4.00 | 7.10 | 5.55 | 5.33 | % | 0.05 | 2 | 0 | 1.03 | -0.40 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 123.00 | 4.50 | 7.60 | 6.05 | % | 0.05 | 0 | 0 | 1.03 | -0.42 | 0.02 | -0.52 | 2/13/2026 3:59:07 PM EST | |||
| 124.00 | 5.00 | 8.20 | 6.60 | 6.50 | +0.10 | +1.57% | 0.05 | 21 | 55 | 1.04 | -0.45 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 125.00 | 5.50 | 7.70 | 6.60 | 7.30 | -3.69 | -33.58% | 0.05 | 1,058 | 56 | 1.03 | -0.47 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 126.00 | 6.50 | 9.60 | 8.05 | 7.00 | % | 0.06 | 25 | 0 | 1.10 | -0.49 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 3:59:07 PM EST | |
| 127.00 | 7.00 | 10.10 | 8.55 | % | 0.07 | 0 | 0 | 1.09 | -0.51 | 0.02 | -0.56 | 2/13/2026 3:59:07 PM EST | |||
| 128.00 | 8.00 | 10.80 | 9.40 | % | 0.07 | 0 | 0 | 1.13 | -0.53 | 0.02 | -0.56 | 2/13/2026 3:59:07 PM EST | |||
| 129.00 | 8.50 | 11.50 | 10.00 | % | 0.08 | 0 | 0 | 1.13 | -0.55 | 0.02 | -0.57 | 2/13/2026 3:59:07 PM EST | |||
| 130.00 | 9.00 | 12.20 | 10.60 | 10.54 | -0.06 | -0.57% | 0.08 | 52 | 283 | 1.13 | -0.56 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:07 PM EST |
| 131.00 | 10.00 | 13.10 | 11.55 | % | 0.09 | 0 | 0 | 1.17 | -0.58 | 0.02 | -0.58 | 2/13/2026 3:59:07 PM EST | |||
| 132.00 | 10.50 | 13.90 | 12.20 | % | 0.09 | 0 | 0 | 1.17 | -0.59 | 0.02 | -0.58 | 2/13/2026 3:59:07 PM EST | |||
| 133.00 | 11.50 | 14.70 | 13.10 | % | 0.10 | 0 | 0 | 1.21 | -0.61 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 134.00 | 12.00 | 15.50 | 13.75 | % | 0.10 | 0 | 0 | 1.20 | -0.62 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 135.00 | 13.00 | 16.30 | 14.65 | 19.46 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.23 | -0.64 | 0.02 | -0.58 | 2/6/2026 | 2/13/2026 3:59:07 PM EST |
| 136.00 | 14.00 | 17.30 | 15.65 | % | 0.12 | 0 | 0 | 1.28 | -0.65 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 137.00 | 14.50 | 18.00 | 16.25 | % | 0.12 | 0 | 0 | 1.26 | -0.66 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 138.00 | 15.50 | 18.60 | 17.05 | % | 0.12 | 0 | 0 | 1.27 | -0.67 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 139.00 | 16.50 | 19.50 | 18.00 | % | 0.13 | 0 | 0 | 1.30 | -0.69 | 0.02 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 140.00 | 17.00 | 20.30 | 18.65 | 21.20 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.28 | -0.69 | 0.02 | -0.60 | 2/10/2026 | 2/13/2026 3:59:07 PM EST |
| 141.00 | 18.00 | 21.50 | 19.75 | % | 0.14 | 0 | 0 | 1.33 | -0.71 | 0.01 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 142.00 | 19.00 | 22.40 | 20.70 | % | 0.15 | 0 | 0 | 1.36 | -0.72 | 0.01 | -0.58 | 2/13/2026 3:59:07 PM EST | |||
| 143.00 | 19.60 | 23.30 | 21.45 | % | 0.15 | 0 | 0 | 1.34 | -0.72 | 0.01 | -0.60 | 2/13/2026 3:59:07 PM EST | |||
| 144.00 | 20.50 | 23.90 | 22.20 | % | 0.15 | 0 | 0 | 1.34 | -0.74 | 0.01 | -0.57 | 2/13/2026 3:59:07 PM EST | |||
| 145.00 | 21.50 | 24.80 | 23.15 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 260 | 1.37 | -0.74 | 0.01 | -0.58 | 1/20/2026 | 2/13/2026 3:59:07 PM EST |
| 146.00 | 22.50 | 25.60 | 24.05 | % | 0.16 | 0 | 0 | 1.39 | -0.75 | 0.01 | -0.59 | 2/13/2026 3:59:07 PM EST | |||
| 147.00 | 23.50 | 26.90 | 25.20 | % | 0.17 | 0 | 0 | 1.45 | -0.76 | 0.01 | -0.55 | 2/13/2026 3:59:07 PM EST | |||
| 148.00 | 24.10 | 27.80 | 25.95 | % | 0.18 | 0 | 0 | 1.41 | -0.77 | 0.01 | -0.56 | 2/13/2026 3:59:07 PM EST | |||
| 149.00 | 25.00 | 28.40 | 26.70 | % | 0.18 | 0 | 0 | 1.41 | -0.78 | 0.01 | -0.54 | 2/13/2026 3:59:07 PM EST | |||
| 150.00 | 26.00 | 29.30 | 27.65 | 35.80 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.43 | -0.78 | 0.01 | -0.55 | 1/14/2026 | 2/13/2026 3:59:07 PM EST |
| 152.50 | 28.20 | 32.20 | 30.20 | % | 0.20 | 0 | 0 | 1.48 | -0.80 | 0.01 | -0.51 | 2/13/2026 3:59:07 PM EST | |||
| 155.00 | 30.60 | 34.10 | 32.35 | 31.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.50 | -0.81 | 0.01 | -0.54 | 12/30/2025 | 2/13/2026 3:59:07 PM EST |
| 157.50 | 33.00 | 36.90 | 34.95 | % | 0.22 | 0 | 0 | 1.58 | -0.83 | 0.01 | -0.49 | 2/13/2026 3:59:07 PM EST | |||
| 160.00 | 35.50 | 38.90 | 37.20 | 46.90 | 0.00 | 0.00% | 0.23 | 0 | 276 | 1.60 | -0.83 | 0.01 | -0.51 | 1/16/2026 | 2/13/2026 3:59:07 PM EST |
| 162.50 | 37.70 | 41.70 | 39.70 | % | 0.24 | 0 | 0 | 1.61 | -0.86 | 0.01 | -0.46 | 2/13/2026 3:59:07 PM EST | |||
| 165.00 | 40.10 | 44.30 | 42.20 | % | 0.26 | 0 | 0 | 1.65 | -0.86 | 0.01 | -0.45 | 2/13/2026 3:59:07 PM EST | |||
| 167.50 | 42.50 | 46.70 | 44.60 | % | 0.27 | 0 | 0 | 1.61 | -0.87 | 0.01 | -0.45 | 2/13/2026 3:59:07 PM EST | |||
| 170.00 | 44.90 | 48.90 | 46.90 | % | 0.28 | 0 | 0 | 2.36 | -0.89 | 0.01 | -0.40 | 2/13/2026 3:59:07 PM EST | |||
| 175.00 | 50.10 | 53.30 | 51.70 | 66.00 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.76 | -0.90 | 0.01 | -0.39 | 1/8/2026 | 2/13/2026 3:59:07 PM EST |
| 180.00 | 54.60 | 58.60 | 56.60 | 49.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.49 | -0.91 | 0.01 | -0.36 | 12/23/2025 | 2/13/2026 3:59:07 PM EST |
| 185.00 | 59.50 | 63.60 | 61.55 | % | 0.33 | 0 | 0 | 2.61 | -0.93 | 0.00 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 190.00 | 64.40 | 68.50 | 66.45 | % | 0.35 | 0 | 0 | 2.69 | -0.93 | 0.00 | -0.31 | 2/13/2026 3:59:07 PM EST | |||
| 195.00 | 69.30 | 73.40 | 71.35 | % | 0.37 | 0 | 0 | 2.80 | -0.94 | 0.00 | -0.29 | 2/13/2026 3:59:07 PM EST | |||
| 200.00 | 74.20 | 78.40 | 76.30 | % | 0.38 | 0 | 0 | 2.83 | -0.94 | 0.00 | -0.30 | 2/13/2026 3:59:07 PM EST | |||
| 210.00 | 84.00 | 88.10 | 86.05 | % | 0.41 | 0 | 0 | 3.00 | -0.95 | 0.00 | -0.25 | 2/13/2026 3:59:07 PM EST | |||
| 220.00 | 93.70 | 98.00 | 95.85 | % | 0.44 | 0 | 0 | 3.09 | -0.96 | 0.00 | -0.21 | 2/13/2026 3:59:07 PM EST |