Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $140.68 as of 9/2/2026 10:15:58 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 | 86.20 | 88.50 | 87.35 | % | 1.75 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 55.00 | 80.80 | 83.70 | 82.25 | % | 1.50 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 75.80 | 78.70 | 77.25 | % | 1.29 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 65.00 | 70.80 | 73.70 | 72.25 | 85.18 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 70.00 | 65.90 | 68.50 | 67.20 | 80.22 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 75.00 | 60.90 | 63.70 | 62.30 | % | 0.83 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 80.00 | 55.90 | 58.70 | 57.30 | % | 0.72 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 85.00 | 50.90 | 53.70 | 52.30 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 87.00 | 49.30 | 51.70 | 50.50 | % | 0.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 88.00 | 47.90 | 50.70 | 49.30 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 89.00 | 46.90 | 49.60 | 48.25 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 90.00 | 45.90 | 48.70 | 47.30 | % | 0.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 91.00 | 44.90 | 47.60 | 46.25 | 58.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 92.00 | 43.90 | 46.60 | 45.25 | 23.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 3:59:56 PM EST |
| 93.00 | 42.90 | 45.50 | 44.20 | % | 0.48 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 94.00 | 41.90 | 44.90 | 43.40 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 95.00 | 41.00 | 43.70 | 42.35 | 44.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 96.00 | 39.90 | 42.70 | 41.30 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 97.00 | 38.90 | 41.90 | 40.40 | 13.75 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:56 PM EST |
| 98.00 | 37.90 | 40.70 | 39.30 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 99.00 | 36.90 | 39.60 | 38.25 | 50.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 36.00 | 38.60 | 37.30 | 14.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 101.00 | 34.90 | 37.90 | 36.40 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 102.00 | 33.90 | 36.60 | 35.25 | 44.39 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 103.00 | 32.90 | 35.90 | 34.40 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 104.00 | 31.90 | 34.60 | 33.25 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 31.00 | 33.60 | 32.30 | 41.05 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 106.00 | 29.90 | 32.60 | 31.25 | % | 0.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 107.00 | 28.90 | 31.40 | 30.15 | 38.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 108.00 | 28.00 | 30.60 | 29.30 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:56 PM EST |
| 109.00 | 27.00 | 29.60 | 28.30 | 40.09 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 25.90 | 28.50 | 27.20 | 38.82 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.29 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 111.00 | 25.50 | 27.50 | 26.50 | 36.70 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.13 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 112.00 | 23.90 | 26.60 | 25.25 | 34.23 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.24 | 0.99 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 113.00 | 22.90 | 25.70 | 24.30 | 27.18 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.11 | 0.99 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 114.00 | 22.00 | 24.70 | 23.35 | 26.22 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.03 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 21.00 | 23.70 | 22.35 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.07 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 116.00 | 20.00 | 22.80 | 21.40 | 24.14 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.08 | 0.99 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 117.00 | 19.00 | 21.80 | 20.40 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.03 | 0.99 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 118.00 | 18.10 | 20.60 | 19.35 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.90 | 0.98 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 119.00 | 17.00 | 19.60 | 18.30 | 18.31 | +15.11 | +472.19% | 0.15 | 10 | 3 | 0.84 | 0.98 | 0.00 | -0.05 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 16.10 | 18.70 | 17.40 | 17.39 | -5.81 | -25.05% | 0.14 | 10 | 4 | 0.84 | 0.97 | 0.01 | -0.06 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 121.00 | 15.10 | 17.70 | 16.40 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.87 | 0.97 | 0.01 | -0.06 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 122.00 | 14.20 | 16.70 | 15.45 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.07 | 8/18/2026 | 9/1/2026 3:59:56 PM EST |
| 123.00 | 13.20 | 16.10 | 14.65 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.08 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 124.00 | 12.30 | 14.90 | 13.60 | 21.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | 0.94 | 0.01 | -0.09 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 12.10 | 14.30 | 13.20 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.76 | 0.93 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 126.00 | 11.10 | 13.40 | 12.25 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.92 | 0.01 | -0.11 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 127.00 | 10.30 | 12.50 | 11.40 | 20.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | 0.90 | 0.01 | -0.12 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 128.00 | 9.50 | 11.50 | 10.50 | % | 0.08 | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.14 | 9/1/2026 3:59:56 PM EST | |||
| 129.00 | 8.70 | 11.00 | 9.85 | % | 0.08 | 0 | 0 | 0.69 | 0.87 | 0.02 | -0.14 | 9/1/2026 3:59:56 PM EST | |||
| 130.00 | 7.90 | 9.80 | 8.85 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.63 | 0.84 | 0.02 | -0.16 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 131.00 | 6.90 | 9.00 | 7.95 | % | 0.06 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.16 | 9/1/2026 3:59:56 PM EST | |||
| 132.00 | 6.20 | 8.60 | 7.40 | % | 0.06 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.18 | 9/1/2026 3:59:56 PM EST | |||
| 133.00 | 5.50 | 7.90 | 6.70 | % | 0.05 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.19 | 9/1/2026 3:59:56 PM EST | |||
| 134.00 | 4.90 | 6.90 | 5.90 | % | 0.04 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.20 | 9/1/2026 3:59:56 PM EST | |||
| 135.00 | 4.50 | 6.50 | 5.50 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 455 | 0.49 | 0.73 | 0.03 | -0.21 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 136.00 | 3.90 | 6.50 | 5.20 | 12.99 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.70 | 0.03 | -0.21 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 137.00 | 3.30 | 5.40 | 4.35 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | 0.67 | 0.03 | -0.22 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 138.00 | 2.80 | 5.50 | 4.15 | % | 0.03 | 0 | 0 | 0.47 | 0.64 | 0.03 | -0.22 | 9/1/2026 3:59:56 PM EST | |||
| 139.00 | 2.40 | 5.00 | 3.70 | 7.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | 0.61 | 0.04 | -0.22 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 2.30 | 4.60 | 3.45 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | 0.57 | 0.04 | -0.22 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 141.00 | 2.30 | 3.20 | 2.75 | 4.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.53 | 0.04 | -0.22 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 142.00 | 1.90 | 2.65 | 2.28 | 2.30 | -1.48 | -39.16% | 0.02 | 4 | 26 | 0.43 | 0.49 | 0.04 | -0.22 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 143.00 | 1.35 | 2.35 | 1.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | 0.45 | 0.04 | -0.21 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 144.00 | 0.90 | 3.20 | 2.05 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.41 | 0.04 | -0.20 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 1.10 | 1.90 | 1.50 | 1.50 | -1.27 | -45.85% | 0.01 | 2 | 51 | 0.44 | 0.37 | 0.04 | -0.19 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 146.00 | 0.40 | 1.90 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.33 | 0.04 | -0.18 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 147.00 | 0.45 | 1.45 | 0.95 | 1.03 | -1.09 | -51.42% | 0.01 | 2 | 11 | 0.43 | 0.29 | 0.04 | -0.17 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 148.00 | 0.05 | 1.85 | 0.95 | 0.95 | -0.97 | -50.53% | 0.01 | 2 | 16 | 0.41 | 0.26 | 0.04 | -0.16 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 149.00 | 0.30 | 2.20 | 1.25 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.23 | 0.03 | -0.15 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 150.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.80 | -53.34% | 0.01 | 4 | 686 | 0.46 | 0.19 | 0.03 | -0.13 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 152.50 | 0.25 | 2.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.45 | 0.13 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 155.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.35 | -63.64% | 0.00 | 50 | 87 | 0.49 | 0.08 | 0.02 | -0.07 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 157.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.05 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.17 | -53.13% | 0.00 | 25 | 518 | 0.42 | 0.04 | 0.01 | -0.04 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.02 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 0.00 | 9 | 57 | 0.51 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 192.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 99.00 | 0.00 | 1.75 | 0.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 102.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 103.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | 7.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 106.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/1/2026 3:59:56 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | -0.01 | 0.00 | -0.02 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 9/1/2026 3:59:56 PM EST | |||
| 114.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 9/1/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 9/1/2026 3:59:56 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 9/1/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.04 | 9/1/2026 3:59:56 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | -0.02 | 0.00 | -0.05 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | -0.03 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 17.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | -0.03 | 0.01 | -0.06 | 8/17/2026 | 9/1/2026 3:59:56 PM EST |
| 122.00 | 0.20 | 0.65 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | -0.04 | 0.01 | -0.07 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | -0.05 | 0.01 | -0.08 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | -0.06 | 0.01 | -0.09 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | -0.07 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 126.00 | 0.10 | 1.05 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.75 | -0.08 | 0.01 | -0.11 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 127.00 | 0.15 | 1.15 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | -0.10 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 128.00 | 0.25 | 1.30 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.12 | 0.02 | -0.14 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 129.00 | 0.40 | 1.60 | 1.00 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.13 | 0.02 | -0.14 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 130.00 | 1.05 | 1.65 | 1.35 | 1.25 | +0.25 | +25.00% | 0.01 | 13 | 129 | 0.47 | -0.16 | 0.02 | -0.16 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 131.00 | 0.50 | 2.20 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | -0.17 | 0.02 | -0.16 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 132.00 | 0.45 | 3.30 | 1.88 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.19 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 133.00 | 0.35 | 2.80 | 1.58 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.22 | 0.02 | -0.19 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 134.00 | 0.70 | 3.60 | 2.15 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.25 | 0.03 | -0.20 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 135.00 | 2.35 | 3.70 | 3.03 | 3.19 | +1.44 | +82.29% | 0.02 | 408 | 44 | 0.47 | -0.27 | 0.03 | -0.21 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 136.00 | 2.85 | 4.20 | 3.53 | 2.80 | +0.50 | +21.74% | 0.03 | 2 | 13 | 0.46 | -0.30 | 0.03 | -0.21 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 137.00 | 2.15 | 4.70 | 3.43 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | -0.33 | 0.03 | -0.22 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 138.00 | 2.65 | 5.00 | 3.83 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | -0.36 | 0.03 | -0.22 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 139.00 | 3.60 | 5.80 | 4.70 | 2.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | -0.39 | 0.04 | -0.22 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 140.00 | 4.70 | 6.50 | 5.60 | 6.00 | +2.70 | +81.82% | 0.04 | 6 | 128 | 0.45 | -0.43 | 0.04 | -0.22 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 141.00 | 4.60 | 7.20 | 5.90 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.47 | 0.04 | -0.22 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 142.00 | 5.80 | 7.90 | 6.85 | 5.72 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.46 | -0.51 | 0.04 | -0.22 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 143.00 | 6.50 | 8.90 | 7.70 | 5.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.55 | 0.04 | -0.21 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 144.00 | 7.30 | 9.60 | 8.45 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.59 | 0.04 | -0.20 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 145.00 | 8.40 | 9.80 | 9.10 | 9.15 | +1.43 | +18.53% | 0.06 | 43 | 91 | 0.46 | -0.63 | 0.04 | -0.19 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 146.00 | 8.60 | 11.20 | 9.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.45 | -0.67 | 0.04 | -0.18 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 147.00 | 9.50 | 12.30 | 10.90 | % | 0.07 | 0 | 0 | 0.45 | -0.71 | 0.04 | -0.17 | 9/1/2026 3:59:56 PM EST | |||
| 148.00 | 10.60 | 12.40 | 11.50 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.45 | -0.74 | 0.04 | -0.16 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 149.00 | 10.80 | 13.20 | 12.00 | 12.00 | +2.42 | +25.27% | 0.08 | 10 | 33 | 0.45 | -0.77 | 0.03 | -0.15 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 150.00 | 11.90 | 14.40 | 13.15 | 13.80 | +3.51 | +34.12% | 0.09 | 10 | 166 | 0.61 | -0.81 | 0.03 | -0.13 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 152.50 | 14.30 | 17.10 | 15.70 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.10 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 155.00 | 16.60 | 19.50 | 18.05 | 17.35 | +1.75 | +11.22% | 0.12 | 1 | 21 | 0.62 | -0.92 | 0.02 | -0.07 | 9/2/2026 | 9/1/2026 3:59:56 PM EST |
| 157.50 | 19.00 | 21.80 | 20.40 | % | 0.13 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.05 | 9/1/2026 3:59:56 PM EST | |||
| 160.00 | 21.40 | 24.30 | 22.85 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.96 | 0.01 | -0.04 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 162.50 | 23.90 | 26.80 | 25.35 | % | 0.16 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 9/1/2026 3:59:56 PM EST | |||
| 165.00 | 26.40 | 29.30 | 27.85 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 9/1/2026 3:59:56 PM EST | |||
| 167.50 | 28.90 | 31.80 | 30.35 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:56 PM EST | |||
| 170.00 | 31.40 | 34.30 | 32.85 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:56 PM EST | |||
| 172.50 | 33.90 | 36.80 | 35.35 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 175.00 | 36.40 | 39.10 | 37.75 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 177.50 | 38.90 | 41.70 | 40.30 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 180.00 | 41.40 | 44.10 | 42.75 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 182.50 | 43.90 | 46.70 | 45.30 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 185.00 | 46.50 | 49.20 | 47.85 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 187.50 | 48.30 | 51.70 | 50.00 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 190.00 | 51.30 | 53.80 | 52.55 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 192.50 | 53.90 | 56.80 | 55.35 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 195.00 | 56.40 | 59.30 | 57.85 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 200.00 | 61.50 | 64.30 | 62.90 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 205.00 | 66.40 | 69.10 | 67.75 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 210.00 | 71.30 | 74.20 | 72.75 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 215.00 | 76.30 | 79.20 | 77.75 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 220.00 | 81.30 | 84.20 | 82.75 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |