Options Chain for ALBEMARLE CORP COM (ALB) - $110.91 as of 9/21/2026 12:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 36.35 | 40.10 | 38.23 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 80.00 | 31.25 | 34.45 | 32.85 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 85.00 | 26.30 | 30.20 | 28.25 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/21/2026 12:59:00 PM EST | |||
| 90.00 | 21.60 | 24.10 | 22.85 | % | 0.25 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 9/21/2026 12:59:00 PM EST | |||
| 95.00 | 16.95 | 19.65 | 18.30 | % | 0.19 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.05 | 9/21/2026 12:59:00 PM EST | |||
| 97.00 | 14.90 | 17.60 | 16.25 | % | 0.17 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.06 | 9/21/2026 12:59:00 PM EST | |||
| 98.00 | 14.00 | 16.35 | 15.18 | % | 0.15 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.07 | 9/21/2026 12:59:00 PM EST | |||
| 99.00 | 13.20 | 15.85 | 14.53 | % | 0.15 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.07 | 9/21/2026 12:59:00 PM EST | |||
| 100.00 | 12.40 | 14.80 | 13.60 | 15.00 | +2.00 | +15.39% | 0.14 | 7 | 1 | 0.57 | 0.88 | 0.02 | -0.08 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 101.00 | 11.95 | 13.95 | 12.95 | % | 0.13 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.09 | 9/21/2026 12:59:00 PM EST | |||
| 102.00 | 11.25 | 13.15 | 12.20 | % | 0.12 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.10 | 9/21/2026 12:59:00 PM EST | |||
| 103.00 | 10.15 | 12.05 | 11.10 | % | 0.11 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.10 | 9/21/2026 12:59:00 PM EST | |||
| 104.00 | 9.55 | 11.35 | 10.45 | % | 0.10 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.11 | 9/21/2026 12:59:00 PM EST | |||
| 105.00 | 8.55 | 10.30 | 9.43 | % | 0.09 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.12 | 9/21/2026 12:59:00 PM EST | |||
| 106.00 | 8.65 | 9.55 | 9.10 | % | 0.09 | 0 | 0 | 0.50 | 0.74 | 0.03 | -0.12 | 9/21/2026 12:59:00 PM EST | |||
| 107.00 | 7.15 | 9.60 | 8.38 | % | 0.08 | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.13 | 9/21/2026 12:59:00 PM EST | |||
| 108.00 | 7.15 | 8.40 | 7.78 | % | 0.07 | 0 | 0 | 0.48 | 0.68 | 0.03 | -0.13 | 9/21/2026 12:59:00 PM EST | |||
| 109.00 | 6.70 | 7.35 | 7.03 | % | 0.06 | 0 | 0 | 0.49 | 0.65 | 0.03 | -0.14 | 9/21/2026 12:59:00 PM EST | |||
| 110.00 | 5.60 | 7.15 | 6.38 | 6.64 | +1.12 | +20.29% | 0.06 | 1 | 1 | 0.48 | 0.62 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 111.00 | 5.60 | 6.50 | 6.05 | 5.84 | % | 0.05 | 1 | 0 | 0.50 | 0.58 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 112.00 | 4.45 | 6.05 | 5.25 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.48 | 0.55 | 0.03 | -0.14 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 113.00 | 4.70 | 5.40 | 5.05 | 4.80 | -1.28 | -21.06% | 0.04 | 1 | 5 | 0.49 | 0.52 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 114.00 | 4.20 | 4.90 | 4.55 | 5.44 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.48 | 0.49 | 0.03 | -0.14 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 115.00 | 3.60 | 4.30 | 3.95 | 4.00 | +0.65 | +19.41% | 0.03 | 5 | 22 | 0.48 | 0.46 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 116.00 | 3.25 | 3.85 | 3.55 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.48 | 0.42 | 0.03 | -0.14 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 117.00 | 3.00 | 3.50 | 3.25 | 5.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.49 | 0.39 | 0.03 | -0.13 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 118.00 | 2.65 | 3.30 | 2.98 | 2.84 | -2.52 | -47.02% | 0.03 | 3 | 5 | 0.50 | 0.36 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 119.00 | 2.25 | 2.89 | 2.57 | % | 0.02 | 0 | 0 | 0.49 | 0.33 | 0.03 | -0.13 | 9/21/2026 12:59:00 PM EST | |||
| 120.00 | 2.10 | 2.48 | 2.29 | 2.28 | +0.42 | +22.59% | 0.02 | 1 | 20 | 0.48 | 0.30 | 0.03 | -0.12 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 121.00 | 1.86 | 2.21 | 2.04 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.27 | 0.03 | -0.11 | 9/10/2026 | 9/21/2026 12:59:00 PM EST |
| 122.00 | 1.49 | 1.98 | 1.74 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.25 | 0.03 | -0.11 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 123.00 | 1.40 | 1.70 | 1.55 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.22 | 0.03 | -0.10 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 124.00 | 1.12 | 1.66 | 1.39 | 1.10 | -3.55 | -76.35% | 0.01 | 1 | 5 | 0.49 | 0.20 | 0.02 | -0.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 125.00 | 0.93 | 1.42 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | 0.18 | 0.02 | -0.09 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 126.00 | 0.87 | 3.05 | 1.96 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | 0.16 | 0.02 | -0.08 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 127.00 | 0.67 | 1.03 | 0.85 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.14 | 0.02 | -0.07 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 128.00 | 0.37 | 1.06 | 0.72 | 0.71 | -1.06 | -59.89% | 0.01 | 1 | 5 | 0.46 | 0.12 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 129.00 | 0.54 | 1.20 | 0.87 | 6.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.11 | 0.02 | -0.06 | 9/9/2026 | 9/21/2026 12:59:00 PM EST |
| 130.00 | 0.49 | 1.00 | 0.75 | 0.60 | -0.55 | -47.83% | 0.01 | 1 | 21 | 0.49 | 0.10 | 0.01 | -0.06 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 131.00 | 0.02 | 1.12 | 0.57 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.09 | 0.01 | -0.05 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 132.00 | 0.25 | 0.94 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.07 | 0.01 | -0.05 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 133.00 | 0.10 | 2.04 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.06 | 0.01 | -0.04 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 134.00 | 0.12 | 1.32 | 0.72 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.06 | 0.01 | -0.04 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 135.00 | 0.02 | 1.71 | 0.87 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.56 | 0.05 | 0.01 | -0.03 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 136.00 | 0.01 | 1.81 | 0.91 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.04 | 0.01 | -0.03 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 137.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.03 | 9/21/2026 12:59:00 PM EST | |||
| 138.00 | 0.03 | 1.36 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.03 | 0.01 | -0.02 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 139.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.02 | 9/21/2026 12:59:00 PM EST | |||
| 140.00 | 0.00 | 2.27 | 1.14 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 9/21/2026 12:59:00 PM EST |
| 141.00 | 0.01 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 142.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 143.00 | 0.01 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 144.00 | 0.00 | 2.21 | 1.11 | 6.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/21/2026 12:59:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/21/2026 12:59:00 PM EST |
| 146.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 147.00 | 0.00 | 2.19 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/21/2026 12:59:00 PM EST |
| 148.00 | 0.00 | 2.19 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 12:59:00 PM EST |
| 149.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 150.00 | 0.01 | 0.40 | 0.21 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 12:59:00 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/21/2026 12:59:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/21/2026 12:59:00 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 90.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.03 | 9/21/2026 12:59:00 PM EST | |||
| 95.00 | 0.22 | 0.49 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.06 | 0.01 | -0.05 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 97.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | -0.08 | 0.01 | -0.06 | 9/21/2026 12:59:00 PM EST | |||
| 98.00 | 0.29 | 1.14 | 0.72 | 0.60 | -0.24 | -28.58% | 0.01 | 3 | 10 | 0.52 | -0.09 | 0.01 | -0.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 99.00 | 0.52 | 0.97 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.07 | 9/21/2026 12:59:00 PM EST | |||
| 100.00 | 0.51 | 1.01 | 0.76 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | -0.12 | 0.02 | -0.08 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 101.00 | 0.67 | 1.13 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.09 | 9/21/2026 12:59:00 PM EST | |||
| 102.00 | 0.89 | 1.24 | 1.07 | % | 0.01 | 0 | 0 | 0.48 | -0.16 | 0.02 | -0.10 | 9/21/2026 12:59:00 PM EST | |||
| 103.00 | 0.13 | 2.37 | 1.25 | % | 0.01 | 0 | 0 | 0.46 | -0.19 | 0.02 | -0.10 | 9/21/2026 12:59:00 PM EST | |||
| 104.00 | 1.26 | 1.97 | 1.62 | % | 0.02 | 0 | 0 | 0.50 | -0.21 | 0.02 | -0.11 | 9/21/2026 12:59:00 PM EST | |||
| 105.00 | 1.48 | 1.89 | 1.69 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.24 | 0.02 | -0.12 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 106.00 | 1.73 | 2.17 | 1.95 | % | 0.02 | 0 | 0 | 0.48 | -0.26 | 0.03 | -0.12 | 9/21/2026 12:59:00 PM EST | |||
| 107.00 | 2.11 | 2.52 | 2.32 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.29 | 0.03 | -0.13 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 108.00 | 2.32 | 3.05 | 2.69 | 2.84 | % | 0.02 | 1 | 0 | 0.49 | -0.32 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 109.00 | 2.80 | 3.15 | 2.98 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.35 | 0.03 | -0.14 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 110.00 | 3.05 | 3.85 | 3.45 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.48 | -0.38 | 0.03 | -0.14 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 111.00 | 3.50 | 4.40 | 3.95 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.42 | 0.03 | -0.14 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 112.00 | 4.10 | 4.50 | 4.30 | 5.32 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.48 | -0.45 | 0.03 | -0.14 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 113.00 | 4.60 | 5.00 | 4.80 | 5.00 | -0.40 | -7.41% | 0.04 | 2 | 3 | 0.48 | -0.48 | 0.03 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 114.00 | 4.90 | 5.85 | 5.38 | 5.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.51 | 0.03 | -0.14 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 115.00 | 4.70 | 6.75 | 5.73 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.46 | -0.54 | 0.03 | -0.14 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 116.00 | 6.10 | 7.10 | 6.60 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.58 | 0.03 | -0.14 | 9/14/2026 | 9/21/2026 12:59:00 PM EST |
| 117.00 | 6.20 | 8.05 | 7.13 | 6.98 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.47 | -0.61 | 0.03 | -0.13 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 118.00 | 6.80 | 8.65 | 7.73 | 7.83 | -1.02 | -11.53% | 0.07 | 5 | 1 | 0.45 | -0.64 | 0.03 | -0.13 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 119.00 | 7.55 | 9.60 | 8.58 | 7.57 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.48 | -0.67 | 0.03 | -0.13 | 9/14/2026 | 9/21/2026 12:59:00 PM EST |
| 120.00 | 8.80 | 10.15 | 9.48 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.50 | -0.70 | 0.03 | -0.12 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 121.00 | 9.25 | 11.35 | 10.30 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.51 | -0.73 | 0.03 | -0.11 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 122.00 | 9.75 | 11.75 | 10.75 | 8.07 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.46 | -0.75 | 0.03 | -0.11 | 9/11/2026 | 9/21/2026 12:59:00 PM EST |
| 123.00 | 10.30 | 12.85 | 11.58 | 12.75 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.43 | -0.78 | 0.03 | -0.10 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 124.00 | 11.25 | 13.75 | 12.50 | 7.29 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.65 | -0.80 | 0.02 | -0.09 | 9/10/2026 | 9/21/2026 12:59:00 PM EST |
| 125.00 | 12.10 | 14.40 | 13.25 | 14.51 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.64 | -0.82 | 0.02 | -0.09 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 126.00 | 13.30 | 15.00 | 14.15 | 16.91 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.67 | -0.84 | 0.02 | -0.08 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 127.00 | 14.25 | 15.90 | 15.08 | 15.20 | +8.10 | +114.09% | 0.12 | 15 | 22 | 0.62 | -0.86 | 0.02 | -0.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 128.00 | 14.95 | 17.45 | 16.20 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.72 | -0.88 | 0.02 | -0.07 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 129.00 | 15.90 | 17.05 | 16.48 | 7.49 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.73 | -0.89 | 0.02 | -0.06 | 9/8/2026 | 9/21/2026 12:59:00 PM EST |
| 130.00 | 16.90 | 18.80 | 17.85 | 18.42 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.74 | -0.90 | 0.01 | -0.06 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 131.00 | 17.60 | 20.05 | 18.83 | 16.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | -0.91 | 0.01 | -0.05 | 9/14/2026 | 9/21/2026 12:59:00 PM EST |
| 132.00 | 18.95 | 20.70 | 19.83 | 20.27 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.71 | -0.93 | 0.01 | -0.05 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 133.00 | 19.45 | 21.80 | 20.63 | 23.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | -0.94 | 0.01 | -0.04 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 134.00 | 20.40 | 22.80 | 21.60 | % | 0.16 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.04 | 9/21/2026 12:59:00 PM EST | |||
| 135.00 | 21.25 | 23.90 | 22.58 | 21.47 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.83 | -0.95 | 0.01 | -0.03 | 9/15/2026 | 9/21/2026 12:59:00 PM EST |
| 136.00 | 21.90 | 25.15 | 23.53 | % | 0.17 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 9/21/2026 12:59:00 PM EST | |||
| 137.00 | 23.10 | 26.15 | 24.63 | % | 0.18 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.03 | 9/21/2026 12:59:00 PM EST | |||
| 138.00 | 24.25 | 27.10 | 25.68 | % | 0.19 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 9/21/2026 12:59:00 PM EST | |||
| 139.00 | 25.15 | 27.45 | 26.30 | % | 0.19 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 9/21/2026 12:59:00 PM EST | |||
| 140.00 | 26.05 | 29.10 | 27.58 | 22.29 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.95 | -0.98 | 0.00 | -0.02 | 9/11/2026 | 9/21/2026 12:59:00 PM EST |
| 141.00 | 26.65 | 30.05 | 28.35 | % | 0.20 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.02 | 9/21/2026 12:59:00 PM EST | |||
| 142.00 | 28.25 | 30.65 | 29.45 | % | 0.21 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 143.00 | 28.75 | 32.10 | 30.43 | % | 0.21 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 144.00 | 30.00 | 33.05 | 31.53 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 145.00 | 30.80 | 34.05 | 32.43 | 18.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/21/2026 12:59:00 PM EST |
| 146.00 | 31.90 | 35.00 | 33.45 | % | 0.23 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 147.00 | 32.60 | 36.05 | 34.33 | % | 0.23 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 9/21/2026 12:59:00 PM EST | |||
| 148.00 | 33.60 | 37.05 | 35.33 | % | 0.24 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 149.00 | 34.80 | 38.05 | 36.43 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 150.00 | 35.75 | 39.05 | 37.40 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 155.00 | 40.70 | 44.05 | 42.38 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 160.00 | 45.60 | 49.05 | 47.33 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 165.00 | 50.60 | 54.05 | 52.33 | 46.23 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:00 PM EST |
| 170.00 | 55.75 | 59.05 | 57.40 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 175.00 | 61.00 | 64.05 | 62.53 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 180.00 | 65.60 | 69.05 | 67.33 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 185.00 | 70.65 | 74.05 | 72.35 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST |