Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $129.76 as of 12/30/2025 8:54:45 AM 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 | 77.70 | 81.90 | 79.80 | % | 1.60 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 55.00 | 72.70 | 76.90 | 74.80 | % | 1.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 60.00 | 68.10 | 71.90 | 70.00 | % | 1.17 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 65.00 | 62.70 | 67.00 | 64.85 | % | 1.00 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 70.00 | 58.20 | 62.00 | 60.10 | % | 0.86 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 75.00 | 53.40 | 56.90 | 55.15 | % | 0.74 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 77.00 | 51.20 | 55.00 | 53.10 | 27.40 | 0.00 | 0.00% | 0.69 | 0 | 41 | 2.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 78.00 | 50.70 | 53.60 | 52.15 | 44.40 | 0.00 | 0.00% | 0.67 | 0 | 41 | 2.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 79.00 | 49.10 | 52.40 | 50.75 | 42.13 | 0.00 | 0.00% | 0.64 | 0 | 30 | 1.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 80.00 | 48.90 | 52.00 | 50.45 | 45.14 | 0.00 | 0.00% | 0.63 | 0 | 40 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 81.00 | 47.40 | 51.00 | 49.20 | 44.76 | 0.00 | 0.00% | 0.61 | 0 | 21 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 82.00 | 46.10 | 50.00 | 48.05 | 29.02 | 0.00 | 0.00% | 0.59 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 83.00 | 45.30 | 49.00 | 47.15 | 28.07 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 84.00 | 44.10 | 48.00 | 46.05 | 42.02 | 0.00 | 0.00% | 0.55 | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 85.00 | 43.10 | 47.00 | 45.05 | 26.21 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 86.00 | 42.90 | 45.70 | 44.30 | 25.08 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 87.00 | 42.00 | 44.70 | 43.35 | % | 0.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 88.00 | 40.90 | 43.70 | 42.30 | % | 0.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 89.00 | 40.10 | 42.70 | 41.40 | 22.43 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 90.00 | 38.70 | 41.70 | 40.20 | 21.46 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 91.00 | 38.00 | 40.70 | 39.35 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 92.00 | 36.90 | 39.70 | 38.30 | 28.30 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 93.00 | 36.30 | 38.70 | 37.50 | 25.54 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 94.00 | 35.20 | 37.90 | 36.55 | 30.15 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 95.00 | 34.20 | 36.90 | 35.55 | 35.06 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 96.00 | 33.00 | 35.90 | 34.45 | 27.90 | 0.00 | 0.00% | 0.36 | 0 | 29 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 97.00 | 31.20 | 34.70 | 32.95 | 26.95 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 98.00 | 31.00 | 33.70 | 32.35 | 26.15 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 99.00 | 29.20 | 32.70 | 30.95 | 25.19 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 100.00 | 29.00 | 31.50 | 30.25 | 25.86 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 101.00 | 28.10 | 30.80 | 29.45 | 23.14 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 102.00 | 27.10 | 30.00 | 28.55 | 24.04 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.27 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 103.00 | 26.10 | 28.90 | 27.50 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.21 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 104.00 | 25.20 | 27.80 | 26.50 | 22.13 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.15 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 105.00 | 24.10 | 26.60 | 25.35 | 21.17 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.06 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 106.00 | 23.20 | 25.80 | 24.50 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.08 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 107.00 | 22.10 | 24.40 | 23.25 | 18.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 108.00 | 21.10 | 23.80 | 22.45 | % | 0.21 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 12/29/2025 4:00:00 PM EST | |||
| 109.00 | 20.20 | 23.00 | 21.60 | 15.62 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.04 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 110.00 | 18.80 | 22.00 | 20.40 | 17.95 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.97 | 0.97 | 0.01 | -0.05 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 111.00 | 18.30 | 21.20 | 19.75 | 9.55 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.98 | 0.96 | 0.01 | -0.05 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 112.00 | 17.30 | 20.00 | 18.65 | 14.16 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | 0.96 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 113.00 | 16.40 | 19.10 | 17.75 | 12.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | 0.95 | 0.01 | -0.06 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 114.00 | 15.40 | 18.00 | 16.70 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | 0.95 | 0.01 | -0.07 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 115.00 | 13.90 | 16.70 | 15.30 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.74 | 0.94 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 116.00 | 13.40 | 16.30 | 14.85 | 10.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | 0.91 | 0.01 | -0.10 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 117.00 | 12.40 | 14.90 | 13.65 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.70 | 0.90 | 0.02 | -0.10 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 118.00 | 10.70 | 14.60 | 12.65 | 9.33 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.80 | 0.90 | 0.02 | -0.10 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 119.00 | 10.40 | 13.10 | 11.75 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | 0.89 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 120.00 | 10.00 | 12.20 | 11.10 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.64 | 0.86 | 0.02 | -0.12 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 121.00 | 8.60 | 11.00 | 9.80 | 10.81 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.57 | 0.85 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 122.00 | 7.80 | 11.00 | 9.40 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | 0.80 | 0.03 | -0.14 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 123.00 | 7.00 | 10.20 | 8.60 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | 0.78 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 124.00 | 6.20 | 8.80 | 7.50 | 3.92 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.57 | 0.75 | 0.03 | -0.15 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 125.00 | 6.00 | 8.20 | 7.10 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.46 | 0.72 | 0.04 | -0.15 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 126.00 | 4.80 | 7.30 | 6.05 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.41 | 0.69 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 127.00 | 4.10 | 6.80 | 5.45 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.42 | 0.65 | 0.04 | -0.16 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 128.00 | 4.50 | 5.40 | 4.95 | 6.39 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.43 | 0.60 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 129.00 | 4.00 | 4.40 | 4.20 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.41 | 0.56 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 130.00 | 3.50 | 4.10 | 3.80 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.42 | 0.51 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 131.00 | 3.00 | 3.40 | 3.20 | 3.74 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.41 | 0.47 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 132.00 | 2.55 | 2.95 | 2.75 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.40 | 0.43 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 133.00 | 2.25 | 2.55 | 2.40 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | 0.39 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 134.00 | 1.85 | 2.20 | 2.03 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.40 | 0.35 | 0.04 | -0.17 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 135.00 | 1.55 | 1.85 | 1.70 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.32 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 136.00 | 1.30 | 1.60 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | 0.29 | 0.04 | -0.16 | 12/29/2025 4:00:00 PM EST | |||
| 137.00 | 1.05 | 1.35 | 1.20 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.26 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 138.00 | 0.85 | 1.20 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.24 | 0.03 | -0.15 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 140.00 | 0.50 | 2.05 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.19 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.10 | 0.02 | -0.09 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.05 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.03 | 12/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 12/29/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 86.00 | 0.00 | 0.75 | 0.38 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 1.55 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 1.20 | 0.60 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/29/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.75 | 0.88 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 1.35 | 0.68 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.01 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 108.00 | 0.00 | 0.80 | 0.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | -0.02 | 0.00 | -0.04 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.70 | 0.35 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.78 | -0.02 | 0.00 | -0.04 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | -0.03 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 111.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | -0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | -0.04 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.05 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.69 | -0.05 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.74 | -0.06 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 116.00 | 0.25 | 0.90 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | -0.09 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 117.00 | 0.05 | 1.40 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.10 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 118.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.10 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 2.10 | 1.05 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.11 | 0.02 | -0.10 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 120.00 | 0.50 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.43 | -0.14 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.65 | -0.15 | 0.02 | -0.11 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 122.00 | 0.75 | 1.10 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.41 | -0.20 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 123.00 | 0.90 | 1.35 | 1.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.22 | 0.03 | -0.14 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 124.00 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.42 | -0.25 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 125.00 | 1.40 | 1.85 | 1.63 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.28 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 126.00 | 1.70 | 2.15 | 1.93 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.40 | -0.31 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 127.00 | 2.10 | 2.50 | 2.30 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.40 | -0.35 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 128.00 | 2.50 | 2.90 | 2.70 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.40 | -0.40 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 129.00 | 2.95 | 3.30 | 3.13 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | -0.44 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 130.00 | 3.40 | 3.80 | 3.60 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.41 | -0.49 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 131.00 | 2.80 | 4.40 | 3.60 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.53 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 132.00 | 4.50 | 4.90 | 4.70 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | -0.57 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 133.00 | 4.60 | 5.60 | 5.10 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.61 | 0.04 | -0.17 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 134.00 | 4.60 | 6.50 | 5.55 | % | 0.04 | 0 | 0 | 0.34 | -0.65 | 0.04 | -0.17 | 12/29/2025 4:00:00 PM EST | |||
| 135.00 | 4.80 | 7.90 | 6.35 | 5.96 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.57 | -0.68 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 136.00 | 6.00 | 8.70 | 7.35 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | -0.71 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 137.00 | 6.20 | 9.50 | 7.85 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.74 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 138.00 | 7.70 | 9.80 | 8.75 | % | 0.06 | 0 | 0 | 0.55 | -0.76 | 0.03 | -0.15 | 12/29/2025 4:00:00 PM EST | |||
| 140.00 | 8.70 | 12.00 | 10.35 | % | 0.07 | 0 | 0 | 0.64 | -0.81 | 0.03 | -0.13 | 12/29/2025 4:00:00 PM EST | |||
| 145.00 | 13.60 | 16.40 | 15.00 | % | 0.10 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.09 | 12/29/2025 4:00:00 PM EST | |||
| 150.00 | 18.50 | 21.20 | 19.85 | % | 0.13 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.06 | 12/29/2025 4:00:00 PM EST | |||
| 155.00 | 23.50 | 26.20 | 24.85 | % | 0.16 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.03 | 12/29/2025 4:00:00 PM EST | |||
| 160.00 | 28.20 | 31.20 | 29.70 | % | 0.19 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 12/29/2025 4:00:00 PM EST | |||
| 165.00 | 33.20 | 36.30 | 34.75 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 12/29/2025 4:00:00 PM EST |