Options Chain for ABERCROMBIE & FITCH CO CL A (ANF) - $145.23 as of 9/14/2026 10:00:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 105.60 | 108.50 | 107.05 | 112.01 | 0.00 | 0.00% | 3.06 | 0 | 2 | 7.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 40.00 | 100.90 | 103.50 | 102.20 | 109.73 | 0.00 | 0.00% | 2.56 | 0 | 97 | 7.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 11:58:50 AM EST |
| 45.00 | 95.90 | 98.50 | 97.20 | 102.00 | 0.00 | 0.00% | 2.16 | 0 | 3 | 6.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 50.00 | 90.80 | 93.50 | 92.15 | 68.15 | 0.00 | 0.00% | 1.84 | 0 | 73 | 6.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 11:58:50 AM EST |
| 55.00 | 85.80 | 88.50 | 87.15 | 27.00 | 0.00 | 0.00% | 1.58 | 0 | 10 | 5.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 9/14/2026 11:58:50 AM EST |
| 60.00 | 80.60 | 83.30 | 81.95 | 29.93 | 0.00 | 0.00% | 1.37 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/14/2026 11:58:50 AM EST |
| 65.00 | 75.70 | 78.50 | 77.10 | 79.29 | 0.00 | 0.00% | 1.19 | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 70.00 | 70.90 | 73.20 | 72.05 | 49.00 | 0.00 | 0.00% | 1.03 | 0 | 24 | 3.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 11:58:50 AM EST |
| 75.00 | 66.20 | 68.20 | 67.20 | 65.30 | 0.00 | 0.00% | 0.90 | 0 | 12 | 3.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 80.00 | 60.90 | 63.80 | 62.35 | 69.66 | 0.00 | 0.00% | 0.78 | 0 | 148 | 3.17 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 11:58:50 AM EST |
| 85.00 | 55.80 | 58.50 | 57.15 | 61.00 | 0.00 | 0.00% | 0.67 | 0 | 48 | 3.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 90.00 | 50.90 | 53.20 | 52.05 | 51.37 | 0.00 | 0.00% | 0.58 | 0 | 609 | 2.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 94.00 | 46.80 | 49.60 | 48.20 | 61.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 95.00 | 45.90 | 48.60 | 47.25 | 50.60 | 0.00 | 0.00% | 0.50 | 0 | 416 | 2.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 96.00 | 44.60 | 47.00 | 45.80 | 59.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 97.00 | 43.80 | 46.60 | 45.20 | % | 0.47 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 98.00 | 42.60 | 45.50 | 44.05 | % | 0.45 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 99.00 | 41.70 | 44.50 | 43.10 | % | 0.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 100.00 | 40.90 | 43.50 | 42.20 | 47.50 | 0.00 | 0.00% | 0.42 | 0 | 591 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 101.00 | 39.60 | 42.10 | 40.85 | % | 0.40 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 102.00 | 38.80 | 41.30 | 40.05 | % | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 103.00 | 37.80 | 40.50 | 39.15 | 39.39 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 104.00 | 36.80 | 39.50 | 38.15 | % | 0.37 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 105.00 | 37.40 | 38.20 | 37.80 | 36.97 | -5.18 | -12.29% | 0.36 | 8 | 88 | 2.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 106.00 | 35.20 | 37.20 | 36.20 | 36.04 | +24.64 | +216.14% | 0.34 | 2 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 107.00 | 33.60 | 36.50 | 35.05 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 11:58:50 AM EST |
| 108.00 | 33.00 | 35.70 | 34.35 | 36.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 109.00 | 31.60 | 34.10 | 32.85 | 46.00 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 110.00 | 30.90 | 33.20 | 32.05 | 35.60 | 0.00 | 0.00% | 0.29 | 0 | 470 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 111.00 | 29.90 | 32.30 | 31.10 | 38.80 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 11:58:50 AM EST |
| 112.00 | 28.70 | 31.40 | 30.05 | 30.41 | -0.95 | -3.03% | 0.27 | 3 | 32 | 1.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 113.00 | 27.70 | 30.40 | 29.05 | 29.48 | -0.95 | -3.13% | 0.26 | 3 | 33 | 1.68 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 114.00 | 26.80 | 29.40 | 28.10 | 29.45 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 115.00 | 26.00 | 28.50 | 27.25 | 28.50 | 0.00 | 0.00% | 0.24 | 0 | 291 | 1.62 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 116.00 | 24.90 | 27.50 | 26.20 | 30.18 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 117.00 | 23.90 | 26.30 | 25.10 | 29.22 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 118.00 | 22.80 | 25.40 | 24.10 | 36.30 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 119.00 | 21.70 | 24.50 | 23.10 | 35.05 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 120.00 | 21.10 | 23.50 | 22.30 | 22.50 | -3.77 | -14.36% | 0.19 | 150 | 593 | 1.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 121.00 | 19.90 | 22.50 | 21.20 | 33.22 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 125.00 | 16.10 | 18.00 | 17.05 | 17.60 | -3.15 | -15.19% | 0.14 | 1 | 584 | 0.96 | 0.98 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 130.00 | 11.50 | 14.00 | 12.75 | 12.50 | -4.10 | -24.70% | 0.10 | 2 | 88 | 0.99 | 0.92 | 0.02 | -0.13 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 131.00 | 10.50 | 13.30 | 11.90 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | 0.91 | 0.02 | -0.15 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 132.00 | 9.50 | 11.90 | 10.70 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | 0.89 | 0.02 | -0.17 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 133.00 | 8.50 | 11.30 | 9.90 | % | 0.07 | 0 | 0 | 0.92 | 0.86 | 0.03 | -0.20 | 9/14/2026 11:58:50 AM EST | |||
| 134.00 | 8.00 | 10.20 | 9.10 | 8.90 | -4.05 | -31.28% | 0.07 | 1 | 1 | 0.76 | 0.83 | 0.03 | -0.22 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 135.00 | 7.20 | 9.20 | 8.20 | 8.00 | +0.87 | +12.21% | 0.06 | 2 | 65 | 0.79 | 0.81 | 0.03 | -0.25 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 136.00 | 6.50 | 8.40 | 7.45 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.77 | 0.03 | -0.27 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 137.00 | 5.80 | 7.50 | 6.65 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.60 | 0.73 | 0.04 | -0.30 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 138.00 | 5.10 | 7.10 | 6.10 | 9.63 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.58 | 0.69 | 0.04 | -0.32 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 139.00 | 4.50 | 5.90 | 5.20 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 367 | 0.59 | 0.65 | 0.04 | -0.34 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 140.00 | 3.60 | 5.50 | 4.55 | 8.13 | 0.00 | 0.00% | 0.03 | 0 | 476 | 0.55 | 0.60 | 0.05 | -0.36 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 141.00 | 3.40 | 4.80 | 4.10 | 5.67 | -1.32 | -18.89% | 0.03 | 2 | 40 | 0.57 | 0.56 | 0.05 | -0.37 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 142.00 | 3.30 | 4.10 | 3.70 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.59 | 0.51 | 0.05 | -0.38 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 143.00 | 2.85 | 3.50 | 3.18 | 3.00 | -1.30 | -30.24% | 0.02 | 5 | 14 | 0.59 | 0.46 | 0.05 | -0.38 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 144.00 | 2.40 | 3.00 | 2.70 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.58 | 0.41 | 0.05 | -0.38 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 145.00 | 2.00 | 2.60 | 2.30 | 2.55 | -2.95 | -53.64% | 0.02 | 8 | 214 | 0.58 | 0.37 | 0.05 | -0.37 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 146.00 | 1.65 | 2.20 | 1.93 | 3.00 | -1.10 | -26.83% | 0.01 | 12 | 43 | 0.57 | 0.33 | 0.04 | -0.36 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 147.00 | 1.45 | 1.85 | 1.65 | 1.50 | -2.00 | -57.15% | 0.01 | 12 | 37 | 0.58 | 0.29 | 0.04 | -0.34 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 148.00 | 1.15 | 1.55 | 1.35 | 1.50 | -1.30 | -46.43% | 0.01 | 14 | 22 | 0.57 | 0.25 | 0.04 | -0.32 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 149.00 | 0.90 | 1.30 | 1.10 | 0.97 | -4.24 | -81.39% | 0.01 | 3 | 93 | 0.57 | 0.22 | 0.04 | -0.30 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 150.00 | 0.75 | 1.10 | 0.93 | 0.77 | -1.36 | -63.85% | 0.01 | 35 | 210 | 0.57 | 0.19 | 0.03 | -0.28 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 152.50 | 0.45 | 0.70 | 0.58 | 0.65 | -1.00 | -60.61% | 0.00 | 6 | 25 | 0.58 | 0.13 | 0.03 | -0.23 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.51 | -55.44% | 0.00 | 4 | 788 | 0.61 | 0.09 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 157.50 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.08 | 0.04 | 0.01 | -0.10 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.32 | -68.09% | 0.00 | 16 | 545 | 0.64 | 0.04 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 162.50 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.66 | 0.02 | 0.01 | -0.07 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 220 | 0.72 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 514 | 0.81 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 220.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,628 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/14/2026 11:58:50 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/14/2026 11:58:50 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,297 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 108 | 5.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 11:58:50 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 337 | 4.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 11:58:50 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 558 | 4.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,188 | 3.81 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 11:58:50 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 11:58:50 AM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 11:58:50 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 11:58:50 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,028 | 1.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 11:58:50 AM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 11:58:50 AM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 5.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 11:58:50 AM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 11:58:50 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 11:58:50 AM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 11:58:50 AM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 11:58:50 AM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 11:58:50 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 11:58:50 AM EST |
| 111.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 11:58:50 AM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 11:58:50 AM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 0.69 | -0.02 | 0.01 | -0.04 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 130.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.15 | +75.00% | 0.00 | 5 | 1,495 | 0.60 | -0.08 | 0.02 | -0.13 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 131.00 | 0.25 | 0.85 | 0.55 | 0.50 | % | 0.00 | 10 | 0 | 0.61 | -0.09 | 0.02 | -0.15 | 9/14/2026 | 9/14/2026 11:58:50 AM EST | |
| 132.00 | 0.35 | 0.80 | 0.58 | 0.48 | -0.47 | -49.48% | 0.00 | 10 | 4 | 0.60 | -0.11 | 0.02 | -0.17 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 133.00 | 0.40 | 1.00 | 0.70 | 0.70 | % | 0.01 | 3 | 0 | 0.58 | -0.14 | 0.03 | -0.20 | 9/14/2026 | 9/14/2026 11:58:50 AM EST | |
| 134.00 | 0.55 | 0.95 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.56 | -0.17 | 0.03 | -0.22 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 135.00 | 0.70 | 1.10 | 0.90 | 1.05 | +0.50 | +90.91% | 0.01 | 11 | 2,242 | 0.56 | -0.19 | 0.03 | -0.25 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 136.00 | 0.85 | 1.35 | 1.10 | 0.99 | +0.15 | +17.86% | 0.01 | 5 | 19 | 0.56 | -0.23 | 0.03 | -0.27 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 137.00 | 1.15 | 1.60 | 1.38 | 1.30 | +0.33 | +34.03% | 0.01 | 14 | 46 | 0.53 | -0.27 | 0.04 | -0.30 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 138.00 | 1.40 | 1.90 | 1.65 | 1.80 | +0.70 | +63.64% | 0.01 | 11 | 199 | 0.55 | -0.31 | 0.04 | -0.32 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 139.00 | 1.60 | 2.20 | 1.90 | 2.30 | +1.40 | +155.56% | 0.01 | 1 | 8 | 0.55 | -0.35 | 0.04 | -0.34 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 140.00 | 2.00 | 2.55 | 2.28 | 2.75 | +1.35 | +96.43% | 0.02 | 122 | 2,480 | 0.53 | -0.40 | 0.05 | -0.36 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 141.00 | 2.40 | 3.00 | 2.70 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.52 | -0.44 | 0.05 | -0.37 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 142.00 | 2.80 | 3.50 | 3.15 | 3.70 | +1.30 | +54.17% | 0.02 | 9 | 116 | 0.53 | -0.49 | 0.05 | -0.38 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 143.00 | 3.30 | 4.00 | 3.65 | 4.15 | +1.65 | +66.00% | 0.03 | 2 | 36 | 0.52 | -0.54 | 0.05 | -0.38 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 144.00 | 3.70 | 4.60 | 4.15 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.51 | -0.59 | 0.05 | -0.38 | 9/9/2026 | 9/14/2026 11:58:50 AM EST |
| 145.00 | 4.40 | 5.00 | 4.70 | 5.00 | +1.79 | +55.77% | 0.03 | 304 | 666 | 0.50 | -0.63 | 0.05 | -0.37 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 146.00 | 5.10 | 7.10 | 6.10 | 5.50 | +2.00 | +57.15% | 0.04 | 2 | 74 | 0.60 | -0.67 | 0.04 | -0.36 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 147.00 | 5.50 | 7.20 | 6.35 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.51 | -0.71 | 0.04 | -0.34 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 148.00 | 6.40 | 8.20 | 7.30 | 7.60 | +3.10 | +68.89% | 0.05 | 11 | 278 | 0.54 | -0.75 | 0.04 | -0.32 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 149.00 | 7.10 | 8.90 | 8.00 | 7.20 | +1.72 | +31.39% | 0.05 | 13 | 56 | 0.54 | -0.78 | 0.04 | -0.30 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 150.00 | 7.40 | 9.00 | 8.20 | 8.37 | +1.87 | +28.77% | 0.05 | 5 | 158 | 0.46 | -0.81 | 0.03 | -0.28 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 152.50 | 9.90 | 12.00 | 10.95 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.86 | -0.87 | 0.03 | -0.23 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 155.00 | 12.00 | 13.30 | 12.65 | 12.96 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.86 | -0.91 | 0.02 | -0.17 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 157.50 | 14.20 | 17.10 | 15.65 | 15.15 | -0.47 | -3.01% | 0.10 | 1 | 29 | 1.14 | -0.96 | 0.01 | -0.10 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 160.00 | 16.40 | 19.60 | 18.00 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.22 | -0.96 | 0.01 | -0.09 | 8/27/2026 | 9/14/2026 11:58:50 AM EST |
| 162.50 | 19.10 | 21.80 | 20.45 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.22 | -0.98 | 0.01 | -0.07 | 8/28/2026 | 9/14/2026 11:58:50 AM EST |
| 165.00 | 21.60 | 24.40 | 23.00 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.33 | -0.99 | 0.00 | -0.04 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 167.50 | 24.20 | 27.00 | 25.60 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 9/14/2026 11:58:50 AM EST | |||
| 170.00 | 26.60 | 29.10 | 27.85 | 27.90 | +1.70 | +6.49% | 0.16 | 1 | 1 | 1.42 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 11:58:50 AM EST |
| 172.50 | 29.20 | 31.80 | 30.50 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 175.00 | 31.50 | 34.10 | 32.80 | 31.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 180.00 | 36.50 | 39.50 | 38.00 | 39.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 11:58:50 AM EST |
| 185.00 | 41.50 | 44.50 | 43.00 | 38.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:58:50 AM EST |
| 190.00 | 46.50 | 49.30 | 47.90 | 46.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 11:58:50 AM EST |
| 195.00 | 51.80 | 54.50 | 53.15 | % | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 200.00 | 56.10 | 59.40 | 57.75 | 53.63 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 11:58:50 AM EST |
| 205.00 | 61.60 | 64.40 | 63.00 | % | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 210.00 | 66.50 | 69.40 | 67.95 | % | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 215.00 | 71.80 | 74.50 | 73.15 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/14/2026 11:58:50 AM EST | |||
| 220.00 | 76.70 | 79.50 | 78.10 | 70.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 11:58:50 AM EST |