Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $112.09 as of 12/15/2025 3:39:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 82.70 | 85.80 | 84.25 | % | 2.41 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 40.00 | 77.30 | 80.80 | 79.05 | % | 1.98 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 45.00 | 72.70 | 75.80 | 74.25 | 21.48 | 0.00 | 0.00% | 1.65 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 67.80 | 70.00 | 68.90 | 40.50 | 0.00 | 0.00% | 1.38 | 0 | 36 | 6.15 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 62.70 | 65.70 | 64.20 | 43.50 | 0.00 | 0.00% | 1.17 | 0 | 19 | 5.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 57.00 | 60.30 | 63.70 | 62.00 | 60.18 | % | 1.09 | 4 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 58.00 | 60.10 | 62.70 | 61.40 | 59.19 | % | 1.06 | 4 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 59.00 | 58.70 | 61.70 | 60.20 | 60.68 | +40.68 | +203.40% | 1.02 | 1 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 58.10 | 60.00 | 59.05 | 59.79 | +26.59 | +80.09% | 0.98 | 2 | 996 | 5.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 61.00 | 56.70 | 59.70 | 58.20 | 59.04 | % | 0.95 | 1 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 62.00 | 55.70 | 58.70 | 57.20 | 34.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 63.00 | 54.60 | 57.70 | 56.15 | % | 0.89 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 64.00 | 53.70 | 56.80 | 55.25 | 14.63 | 0.00 | 0.00% | 0.86 | 0 | 40 | 4.57 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 53.20 | 55.00 | 54.10 | 45.50 | 0.00 | 0.00% | 0.83 | 0 | 214 | 3.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 66.00 | 51.70 | 54.80 | 53.25 | 47.25 | 0.00 | 0.00% | 0.81 | 0 | 29 | 4.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 67.00 | 51.20 | 53.00 | 52.10 | 23.30 | 0.00 | 0.00% | 0.78 | 0 | 21 | 3.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 68.00 | 49.70 | 52.80 | 51.25 | % | 0.75 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 69.00 | 48.70 | 51.80 | 50.25 | % | 0.73 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 70.00 | 48.20 | 50.00 | 49.10 | 47.00 | +12.50 | +36.24% | 0.70 | 10 | 940 | 4.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 71.00 | 46.70 | 49.80 | 48.25 | 12.08 | 0.00 | 0.00% | 0.68 | 0 | 8 | 3.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 71.50 | 46.30 | 49.30 | 47.80 | 8.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 72.00 | 46.20 | 48.00 | 47.10 | 47.08 | +31.58 | +203.75% | 0.65 | 4 | 24 | 3.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 73.00 | 44.30 | 47.80 | 46.05 | 46.10 | +18.94 | +69.74% | 0.63 | 4 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 74.00 | 44.10 | 46.00 | 45.05 | 39.26 | 0.00 | 0.00% | 0.61 | 0 | 57 | 3.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 43.40 | 45.00 | 44.20 | 44.80 | +6.47 | +16.88% | 0.59 | 4 | 907 | 3.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 76.00 | 41.80 | 44.80 | 43.30 | 37.41 | 0.00 | 0.00% | 0.57 | 0 | 75 | 3.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 77.00 | 40.80 | 43.00 | 41.90 | 18.05 | 0.00 | 0.00% | 0.54 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 78.00 | 39.90 | 42.80 | 41.35 | 29.30 | 0.00 | 0.00% | 0.53 | 0 | 21 | 3.36 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 79.00 | 39.30 | 41.10 | 40.20 | 33.71 | 0.00 | 0.00% | 0.51 | 0 | 56 | 2.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 37.80 | 40.10 | 38.95 | 39.16 | +5.76 | +17.25% | 0.49 | 21 | 622 | 3.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 81.00 | 36.80 | 39.10 | 37.95 | 38.26 | +5.76 | +17.73% | 0.47 | 2 | 226 | 3.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 33.20 | 35.10 | 34.15 | 34.11 | +5.86 | +20.75% | 0.40 | 22 | 2,141 | 2.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 86.00 | 32.20 | 34.80 | 33.50 | 24.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 87.00 | 30.50 | 33.80 | 32.15 | 17.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 88.00 | 30.20 | 32.10 | 31.15 | 31.45 | +6.95 | +28.37% | 0.35 | 10 | 11 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 89.00 | 29.00 | 31.80 | 30.40 | % | 0.34 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 90.00 | 27.80 | 30.10 | 28.95 | 30.40 | +8.23 | +37.13% | 0.32 | 17 | 747 | 2.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 91.00 | 27.20 | 29.90 | 28.55 | 19.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 91.50 | 26.80 | 29.40 | 28.10 | % | 0.31 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 92.00 | 25.40 | 28.90 | 27.15 | 26.90 | +6.17 | +29.77% | 0.30 | 100 | 102 | 2.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 92.50 | 25.70 | 28.40 | 27.05 | 20.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 93.00 | 25.00 | 27.10 | 26.05 | 27.28 | +6.93 | +34.06% | 0.28 | 58 | 78 | 2.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 93.50 | 24.80 | 27.40 | 26.10 | % | 0.28 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 94.00 | 24.20 | 26.80 | 25.50 | % | 0.27 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 95.00 | 22.80 | 25.10 | 23.95 | 24.30 | +6.59 | +37.22% | 0.25 | 32 | 2,051 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 96.00 | 22.30 | 24.10 | 23.20 | 14.74 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 97.00 | 20.90 | 23.10 | 22.00 | 23.15 | +6.93 | +42.73% | 0.23 | 8 | 24 | 2.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 98.00 | 19.50 | 22.80 | 21.15 | 22.00 | +6.05 | +37.94% | 0.22 | 1 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 99.00 | 18.80 | 21.90 | 20.35 | 20.55 | +8.33 | +68.17% | 0.21 | 1 | 4 | 1.81 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 18.20 | 20.10 | 19.15 | 19.90 | +7.70 | +63.12% | 0.19 | 21 | 1,413 | 1.59 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 101.00 | 17.10 | 19.20 | 18.15 | 19.64 | +6.56 | +50.16% | 0.18 | 2 | 63 | 1.74 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 102.00 | 15.40 | 18.20 | 16.80 | 13.55 | +2.05 | +17.83% | 0.16 | 1 | 14 | 1.50 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 103.00 | 15.40 | 17.20 | 16.30 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.44 | 0.96 | 0.01 | -0.10 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 104.00 | 14.10 | 16.90 | 15.50 | 15.15 | +5.65 | +59.48% | 0.15 | 1 | 32 | 1.53 | 0.95 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 13.00 | 15.20 | 14.10 | 14.80 | +6.80 | +85.00% | 0.13 | 22 | 1,768 | 0.48 | 0.95 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 106.00 | 12.70 | 14.40 | 13.55 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.21 | 0.95 | 0.01 | -0.09 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 107.00 | 11.50 | 13.80 | 12.65 | 7.94 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.21 | 0.94 | 0.01 | -0.09 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 108.00 | 10.40 | 12.40 | 11.40 | 12.09 | +4.51 | +59.50% | 0.11 | 4 | 34 | 1.29 | 0.92 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 109.00 | 10.00 | 11.90 | 10.95 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.11 | 0.90 | 0.02 | -0.16 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 110.00 | 8.70 | 10.30 | 9.50 | 9.50 | +4.60 | +93.88% | 0.09 | 52 | 972 | 0.75 | 0.86 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 111.00 | 7.80 | 9.60 | 8.70 | 10.00 | +6.60 | +194.12% | 0.08 | 6 | 22 | 1.13 | 0.83 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 112.00 | 7.10 | 8.80 | 7.95 | 8.69 | +5.58 | +179.43% | 0.07 | 3 | 43 | 0.96 | 0.81 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 113.00 | 5.70 | 7.90 | 6.80 | 7.80 | +5.15 | +194.34% | 0.06 | 24 | 24 | 1.05 | 0.78 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 114.00 | 5.70 | 7.20 | 6.45 | 7.02 | +4.02 | +134.00% | 0.06 | 18 | 27 | 0.73 | 0.74 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 4.50 | 6.50 | 5.50 | 4.90 | +3.08 | +169.24% | 0.05 | 40 | 219 | 0.66 | 0.70 | 0.04 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 116.00 | 3.60 | 5.80 | 4.70 | 4.40 | +2.70 | +158.83% | 0.04 | 22 | 19 | 0.63 | 0.65 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 117.00 | 3.80 | 4.50 | 4.15 | 4.20 | +2.79 | +197.88% | 0.04 | 36 | 234 | 0.67 | 0.60 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 118.00 | 3.20 | 3.90 | 3.55 | 3.70 | +2.40 | +184.62% | 0.03 | 61 | 55 | 0.65 | 0.55 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 119.00 | 2.65 | 3.30 | 2.98 | 3.10 | +2.00 | +181.82% | 0.03 | 45 | 27 | 0.64 | 0.49 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 120.00 | 2.15 | 2.80 | 2.48 | 2.35 | +1.65 | +235.72% | 0.02 | 390 | 290 | 0.64 | 0.44 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 121.00 | 1.80 | 2.35 | 2.08 | 2.10 | +1.40 | +200.00% | 0.02 | 106 | 2 | 0.62 | 0.39 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 122.00 | 1.60 | 2.05 | 1.83 | 1.65 | +1.10 | +200.00% | 0.02 | 144 | 30 | 0.64 | 0.34 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 123.00 | 1.30 | 1.80 | 1.55 | 1.60 | +0.60 | +60.00% | 0.01 | 19 | 10 | 0.65 | 0.30 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 124.00 | 1.05 | 1.50 | 1.28 | 1.55 | % | 0.01 | 8 | 0 | 0.65 | 0.26 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 125.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.63 | +196.88% | 0.01 | 298 | 162 | 0.62 | 0.22 | 0.04 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 126.00 | 0.65 | 0.95 | 0.80 | 1.05 | +0.75 | +250.00% | 0.01 | 11 | 10 | 0.63 | 0.19 | 0.04 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 1.95 | 0.98 | 0.85 | % | 0.01 | 31 | 0 | 0.94 | 0.15 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 128.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.29 | +138.10% | 0.00 | 51 | 10 | 0.63 | 0.14 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 130.00 | 0.25 | 0.55 | 0.40 | 0.43 | +0.28 | +186.67% | 0.00 | 365 | 161 | 0.68 | 0.10 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 75 | 883 | 0.68 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.23 | -0.03 | -11.54% | 0.00 | 27 | 10 | 1.04 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 23 | 0.83 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.15 | 0.08 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,383 | 2.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,161 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 168 | 3.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 71.50 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 2,429 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 718 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 84 | 2,403 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 91.50 | 0.00 | 0.95 | 0.48 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 93.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 93.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 94.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 97.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 1.35 | 0.68 | 0.09 | -0.26 | -74.29% | 0.01 | 12 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 99.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.12 | -54.55% | 0.00 | 10 | 3 | 1.32 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.10 | -0.20 | -66.67% | 0.01 | 21 | 1,223 | 0.81 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 101.00 | 0.00 | 0.55 | 0.28 | 0.21 | -0.08 | -27.59% | 0.00 | 14 | 12 | 1.18 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 102.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.20 | -57.15% | 0.00 | 56 | 31 | 1.13 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 103.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.60 | -92.31% | 0.00 | 3 | 5 | 0.81 | -0.04 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 104.00 | 0.05 | 0.90 | 0.48 | 0.19 | -0.83 | -81.38% | 0.00 | 7 | 219 | 0.87 | -0.05 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.45 | -75.00% | 0.00 | 37 | 94 | 0.83 | -0.05 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 106.00 | 0.05 | 0.80 | 0.43 | 0.17 | -0.73 | -81.12% | 0.00 | 507 | 19 | 0.76 | -0.05 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 1.55 | 0.78 | 0.20 | -0.95 | -82.61% | 0.01 | 9 | 38 | 1.21 | -0.06 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.80 | -76.19% | 0.01 | 14 | 49 | 1.01 | -0.08 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 109.00 | 0.00 | 0.70 | 0.35 | 0.50 | -1.96 | -79.68% | 0.00 | 103 | 50 | 0.81 | -0.10 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 110.00 | 0.30 | 0.60 | 0.45 | 0.40 | -1.75 | -81.40% | 0.00 | 1,391 | 1,580 | 0.61 | -0.14 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 111.00 | 0.50 | 0.60 | 0.55 | 0.50 | -1.58 | -75.97% | 0.00 | 299 | 184 | 0.60 | -0.17 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 112.00 | 0.50 | 0.85 | 0.68 | 0.70 | -1.82 | -72.23% | 0.01 | 58 | 18 | 0.58 | -0.19 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 113.00 | 0.60 | 1.00 | 0.80 | 0.76 | -2.84 | -78.89% | 0.01 | 348 | 227 | 0.55 | -0.22 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 114.00 | 0.75 | 1.20 | 0.98 | 1.05 | -1.95 | -65.00% | 0.01 | 52 | 14 | 0.55 | -0.26 | 0.04 | -0.29 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 1.00 | 1.85 | 1.43 | 1.40 | -2.60 | -65.00% | 0.01 | 1,367 | 136 | 0.54 | -0.30 | 0.04 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 116.00 | 1.50 | 2.05 | 1.78 | 1.50 | % | 0.02 | 10 | 0 | 0.56 | -0.35 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 117.00 | 1.90 | 2.25 | 2.08 | 2.25 | % | 0.02 | 35 | 0 | 0.58 | -0.40 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 118.00 | 2.05 | 2.65 | 2.35 | 2.45 | % | 0.02 | 97 | 0 | 0.54 | -0.45 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 119.00 | 2.50 | 3.20 | 2.85 | 2.75 | % | 0.02 | 25 | 0 | 0.53 | -0.51 | 0.06 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 120.00 | 3.00 | 3.70 | 3.35 | 3.30 | -5.52 | -62.59% | 0.03 | 69 | 1 | 0.52 | -0.56 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 121.00 | 3.60 | 4.90 | 4.25 | 3.70 | % | 0.04 | 2 | 0 | 0.52 | -0.61 | 0.05 | -0.36 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 122.00 | 4.20 | 5.00 | 4.60 | 4.50 | % | 0.04 | 6 | 0 | 0.51 | -0.66 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 123.00 | 4.30 | 6.60 | 5.45 | 4.60 | % | 0.04 | 1 | 0 | 0.51 | -0.70 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 124.00 | 5.10 | 7.20 | 6.15 | 5.30 | % | 0.05 | 1 | 0 | 0.89 | -0.74 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 125.00 | 5.90 | 8.00 | 6.95 | 6.40 | -8.32 | -56.53% | 0.06 | 2 | 10 | 0.91 | -0.78 | 0.04 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 126.00 | 6.70 | 8.20 | 7.45 | % | 0.06 | 0 | 0 | 0.76 | -0.81 | 0.04 | -0.30 | 12/15/2025 3:59:54 PM EST | |||
| 127.00 | 7.60 | 9.10 | 8.35 | % | 0.07 | 0 | 0 | 0.82 | -0.85 | 0.03 | -0.25 | 12/15/2025 3:59:54 PM EST | |||
| 128.00 | 8.50 | 9.90 | 9.20 | % | 0.07 | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.25 | 12/15/2025 3:59:54 PM EST | |||
| 130.00 | 9.50 | 12.20 | 10.85 | 10.60 | % | 0.08 | 90 | 0 | 1.01 | -0.90 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 135.00 | 14.20 | 16.90 | 15.55 | % | 0.12 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.11 | 12/15/2025 3:59:54 PM EST | |||
| 140.00 | 19.30 | 22.60 | 20.95 | % | 0.15 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 145.00 | 24.20 | 26.90 | 25.55 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:54 PM EST | |||
| 150.00 | 29.20 | 32.40 | 30.80 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 155.00 | 34.20 | 36.60 | 35.40 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 160.00 | 39.20 | 42.00 | 40.60 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 165.00 | 44.20 | 47.40 | 45.80 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |