Options Chain for ALBEMARLE CORP COM (ALB) - $198.70 as of 5/8/2026 7:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 107.05 | 111.00 | 109.03 | 93.57 | 0.00 | 0.00% | 1.15 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:38 PM EST |
| 100.00 | 102.00 | 106.00 | 104.00 | % | 1.04 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 105.00 | 97.35 | 100.95 | 99.15 | % | 0.94 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 110.00 | 92.50 | 95.95 | 94.23 | % | 0.86 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 115.00 | 87.60 | 91.00 | 89.30 | % | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 120.00 | 82.00 | 86.00 | 84.00 | % | 0.70 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:38 PM EST | |||
| 125.00 | 77.30 | 81.05 | 79.18 | 59.28 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:38 PM EST |
| 130.00 | 72.15 | 76.15 | 74.15 | 64.88 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:38 PM EST |
| 135.00 | 67.15 | 71.15 | 69.15 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 140.00 | 62.45 | 66.20 | 64.33 | 58.90 | 0.00 | 0.00% | 0.46 | 0 | 61 | 1.40 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 5/8/2026 3:59:38 PM EST |
| 141.00 | 61.15 | 65.20 | 63.18 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 142.00 | 60.45 | 64.20 | 62.33 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 143.00 | 59.20 | 63.30 | 61.25 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.05 | 5/8/2026 3:59:38 PM EST | |||
| 144.00 | 58.75 | 62.25 | 60.50 | % | 0.42 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 145.00 | 57.65 | 61.25 | 59.45 | 50.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.27 | 0.99 | 0.00 | -0.07 | 4/28/2026 | 5/8/2026 3:59:38 PM EST |
| 146.00 | 56.65 | 60.25 | 58.45 | % | 0.40 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 147.00 | 55.75 | 59.25 | 57.50 | % | 0.39 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 5/8/2026 3:59:38 PM EST | |||
| 148.00 | 54.85 | 58.30 | 56.58 | % | 0.38 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 149.00 | 53.75 | 57.30 | 55.53 | % | 0.37 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 150.00 | 52.55 | 56.30 | 54.43 | 54.54 | +9.04 | +19.87% | 0.36 | 1 | 10 | 1.17 | 0.98 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 152.50 | 50.25 | 53.85 | 52.05 | % | 0.34 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.12 | 5/8/2026 3:59:38 PM EST | |||
| 155.00 | 48.05 | 51.40 | 49.73 | % | 0.32 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.13 | 5/8/2026 3:59:38 PM EST | |||
| 157.50 | 45.50 | 48.95 | 47.23 | % | 0.30 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.14 | 5/8/2026 3:59:38 PM EST | |||
| 160.00 | 43.10 | 46.55 | 44.83 | 38.62 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.03 | 0.96 | 0.00 | -0.17 | 5/5/2026 | 5/8/2026 3:59:38 PM EST |
| 162.50 | 40.60 | 44.10 | 42.35 | % | 0.26 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.17 | 5/8/2026 3:59:38 PM EST | |||
| 165.00 | 38.30 | 41.75 | 40.03 | 33.80 | -10.89 | -24.37% | 0.24 | 1 | 2 | 0.94 | 0.95 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 167.50 | 36.00 | 39.35 | 37.68 | % | 0.22 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 170.00 | 33.65 | 37.05 | 35.35 | 31.27 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.88 | 0.92 | 0.01 | -0.23 | 4/21/2026 | 5/8/2026 3:59:38 PM EST |
| 172.50 | 31.50 | 34.75 | 33.13 | 26.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 0.91 | 0.01 | -0.24 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 175.00 | 29.15 | 32.30 | 30.73 | 25.49 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.79 | 0.88 | 0.01 | -0.28 | 5/5/2026 | 5/8/2026 3:59:38 PM EST |
| 177.50 | 27.00 | 30.35 | 28.68 | 38.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.88 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 180.00 | 25.00 | 27.95 | 26.48 | 30.32 | +4.73 | +18.49% | 0.15 | 2 | 17 | 0.76 | 0.86 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 182.50 | 23.00 | 26.25 | 24.63 | 18.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.83 | 0.01 | -0.31 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 185.00 | 21.15 | 24.05 | 22.60 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.58 | 0.81 | 0.01 | -0.32 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 187.50 | 19.35 | 22.45 | 20.90 | 15.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.33 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 190.00 | 17.90 | 20.60 | 19.25 | 18.44 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.62 | 0.76 | 0.01 | -0.35 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 192.50 | 15.95 | 18.40 | 17.18 | 12.88 | -6.66 | -34.09% | 0.09 | 1 | 4 | 0.60 | 0.72 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 195.00 | 14.85 | 17.15 | 16.00 | 11.13 | -3.90 | -25.95% | 0.08 | 43 | 38 | 0.64 | 0.69 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 197.50 | 13.45 | 15.35 | 14.40 | 9.79 | -5.21 | -34.74% | 0.07 | 6 | 4 | 0.62 | 0.65 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 200.00 | 12.10 | 14.15 | 13.13 | 12.85 | +1.85 | +16.82% | 0.07 | 7 | 34 | 0.64 | 0.61 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 202.50 | 10.85 | 12.80 | 11.83 | 15.78 | +5.78 | +57.80% | 0.06 | 10 | 2 | 0.65 | 0.57 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 205.00 | 9.65 | 10.35 | 10.00 | 10.46 | +1.68 | +19.14% | 0.05 | 13 | 28 | 0.63 | 0.53 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 207.50 | 8.80 | 10.35 | 9.58 | 5.00 | -6.00 | -54.55% | 0.05 | 10 | 1 | 0.66 | 0.50 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 210.00 | 7.80 | 8.50 | 8.15 | 10.25 | +3.65 | +55.31% | 0.04 | 15 | 47 | 0.65 | 0.46 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 212.50 | 6.85 | 8.25 | 7.55 | 4.27 | -4.53 | -51.48% | 0.04 | 3 | 2 | 0.66 | 0.43 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 215.00 | 6.15 | 7.35 | 6.75 | 6.92 | +0.92 | +15.34% | 0.03 | 69 | 194 | 0.66 | 0.39 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 217.50 | 5.35 | 7.90 | 6.63 | 5.90 | +0.01 | +0.17% | 0.03 | 3 | 3 | 0.71 | 0.36 | 0.01 | -0.40 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 220.00 | 4.70 | 6.45 | 5.58 | 6.32 | +1.24 | +24.41% | 0.03 | 107 | 35 | 0.69 | 0.33 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 222.50 | 4.05 | 6.35 | 5.20 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | 0.31 | 0.01 | -0.38 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 225.00 | 3.40 | 6.05 | 4.73 | 5.41 | -3.89 | -41.83% | 0.02 | 3 | 10 | 0.72 | 0.28 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 227.50 | 3.05 | 4.15 | 3.60 | 2.39 | -0.77 | -24.37% | 0.02 | 1 | 2 | 0.67 | 0.26 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 230.00 | 2.40 | 5.20 | 3.80 | 3.87 | -3.13 | -44.72% | 0.02 | 4 | 73 | 0.72 | 0.24 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 232.50 | 1.60 | 4.55 | 3.08 | 2.78 | % | 0.01 | 1 | 0 | 0.69 | 0.22 | 0.01 | -0.34 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 235.00 | 1.85 | 3.05 | 2.45 | 3.00 | -1.73 | -36.58% | 0.01 | 2 | 82 | 0.68 | 0.20 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 237.50 | 0.55 | 3.85 | 2.20 | % | 0.01 | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.31 | 5/8/2026 3:59:38 PM EST | |||
| 240.00 | 1.16 | 3.65 | 2.41 | 1.25 | -3.50 | -73.69% | 0.01 | 1 | 33 | 0.73 | 0.17 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 242.50 | 0.81 | 3.55 | 2.18 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.15 | 0.01 | -0.27 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 245.00 | 0.96 | 3.40 | 2.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.14 | 0.01 | -0.25 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 247.50 | 0.65 | 3.00 | 1.83 | 1.25 | -1.01 | -44.69% | 0.01 | 33 | 1 | 0.75 | 0.13 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 250.00 | 0.00 | 3.15 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.96 | 0.11 | 0.01 | -0.21 | 5/5/2026 | 5/8/2026 3:59:38 PM EST |
| 252.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.97 | 0.10 | 0.01 | -0.19 | 5/8/2026 3:59:38 PM EST | |||
| 255.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.99 | 0.09 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 257.50 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 1.00 | 0.08 | 0.00 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 260.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 1.03 | 0.07 | 0.00 | -0.15 | 5/8/2026 3:59:38 PM EST | |||
| 265.00 | 0.00 | 2.52 | 1.26 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.06 | 0.00 | -0.13 | 4/21/2026 | 5/8/2026 3:59:38 PM EST |
| 270.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 1.10 | 0.04 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST | |||
| 275.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.14 | 0.03 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 280.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.18 | 0.03 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.06 | 5/8/2026 3:59:38 PM EST | |||
| 290.00 | 0.00 | 0.52 | 0.26 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.02 | 0.00 | -0.06 | 4/17/2026 | 5/8/2026 3:59:38 PM EST |
| 295.00 | 0.00 | 2.16 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 5/8/2026 3:59:38 PM EST |
| 300.00 | 0.00 | 1.37 | 0.69 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 5/8/2026 3:59:38 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/8/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:38 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 110.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 209 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:38 PM EST |
| 120.00 | 0.00 | 2.19 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:38 PM EST |
| 125.00 | 0.00 | 1.28 | 0.64 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 135.00 | 0.00 | 2.27 | 1.14 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 141.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 142.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 143.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.05 | 5/8/2026 3:59:38 PM EST | |||
| 144.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.54 | -72.98% | 0.00 | 3 | 7 | 1.08 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 146.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 147.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.08 | 5/8/2026 3:59:38 PM EST | |||
| 148.00 | 0.00 | 1.55 | 0.78 | 0.48 | -0.29 | -37.67% | 0.01 | 2 | 2 | 1.21 | -0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 149.00 | 0.00 | 2.38 | 1.19 | 0.41 | -0.52 | -55.92% | 0.01 | 1 | 2 | 1.33 | -0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.26 | -50.98% | 0.00 | 8 | 14 | 1.03 | -0.02 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 152.50 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | -0.02 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.40 | -1.30 | -76.48% | 0.00 | 10 | 7 | 0.99 | -0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 157.50 | 0.00 | 1.19 | 0.60 | 0.48 | % | 0.00 | 16 | 0 | 0.96 | -0.03 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 160.00 | 0.25 | 1.32 | 0.79 | 0.61 | +0.11 | +22.00% | 0.00 | 14 | 43 | 0.80 | -0.04 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 162.50 | 0.00 | 1.27 | 0.64 | 0.64 | % | 0.00 | 7 | 0 | 0.88 | -0.04 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 165.00 | 0.00 | 1.88 | 0.94 | 0.94 | -0.25 | -21.01% | 0.01 | 5 | 31 | 0.93 | -0.05 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 167.50 | 0.00 | 2.89 | 1.45 | 0.99 | % | 0.01 | 8 | 0 | 1.01 | -0.06 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 170.00 | 1.00 | 1.51 | 1.26 | 1.44 | +0.12 | +9.10% | 0.01 | 7 | 66 | 0.74 | -0.08 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 172.50 | 0.41 | 3.15 | 1.78 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.09 | 0.01 | -0.24 | 5/6/2026 | 5/8/2026 3:59:38 PM EST |
| 175.00 | 0.03 | 2.92 | 1.48 | 1.84 | +0.14 | +8.24% | 0.01 | 5 | 51 | 0.60 | -0.12 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 177.50 | 1.35 | 3.25 | 2.30 | 2.08 | -2.87 | -57.98% | 0.01 | 3 | 1 | 0.74 | -0.12 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 180.00 | 1.55 | 3.40 | 2.48 | 2.10 | -1.10 | -34.38% | 0.01 | 11 | 14 | 0.71 | -0.14 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 182.50 | 1.01 | 3.30 | 2.16 | 2.95 | -3.05 | -50.84% | 0.01 | 5 | 6 | 0.62 | -0.17 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 185.00 | 1.98 | 4.00 | 2.99 | 3.14 | -1.36 | -30.23% | 0.02 | 6 | 18 | 0.66 | -0.19 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 187.50 | 2.32 | 5.30 | 3.81 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.68 | -0.21 | 0.01 | -0.33 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 190.00 | 3.55 | 5.35 | 4.45 | 4.60 | -0.40 | -8.00% | 0.02 | 1 | 40 | 0.66 | -0.24 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 192.50 | 3.65 | 6.15 | 4.90 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.28 | 0.01 | -0.36 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 195.00 | 5.05 | 7.05 | 6.05 | 5.15 | -7.95 | -60.69% | 0.03 | 2 | 16 | 0.67 | -0.31 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 197.50 | 5.55 | 8.20 | 6.88 | 6.27 | +1.65 | +35.72% | 0.03 | 2 | 7 | 0.65 | -0.35 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 200.00 | 7.00 | 9.40 | 8.20 | 5.48 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.67 | -0.39 | 0.02 | -0.40 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 202.50 | 8.10 | 11.05 | 9.58 | 10.34 | +1.79 | +20.94% | 0.05 | 5 | 5 | 0.69 | -0.43 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 205.00 | 9.80 | 11.95 | 10.88 | 10.79 | +1.86 | +20.83% | 0.05 | 13 | 6 | 0.69 | -0.47 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 207.50 | 10.75 | 13.50 | 12.13 | 10.53 | +1.19 | +12.75% | 0.06 | 1 | 5 | 0.69 | -0.50 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 210.00 | 12.05 | 15.00 | 13.53 | 12.75 | +1.93 | +17.84% | 0.06 | 40 | 7 | 0.68 | -0.54 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 212.50 | 14.00 | 16.60 | 15.30 | % | 0.07 | 0 | 0 | 0.69 | -0.57 | 0.01 | -0.41 | 5/8/2026 3:59:38 PM EST | |||
| 215.00 | 15.50 | 18.55 | 17.03 | 21.28 | +8.87 | +71.48% | 0.08 | 1 | 10 | 0.71 | -0.61 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 217.50 | 17.40 | 20.30 | 18.85 | % | 0.09 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.40 | 5/8/2026 3:59:38 PM EST | |||
| 220.00 | 19.00 | 22.50 | 20.75 | 27.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.67 | 0.01 | -0.39 | 4/17/2026 | 5/8/2026 3:59:38 PM EST |
| 222.50 | 21.25 | 24.30 | 22.78 | % | 0.10 | 0 | 0 | 0.74 | -0.69 | 0.01 | -0.38 | 5/8/2026 3:59:38 PM EST | |||
| 225.00 | 23.00 | 26.10 | 24.55 | 40.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.72 | 0.01 | -0.37 | 4/24/2026 | 5/8/2026 3:59:38 PM EST |
| 227.50 | 25.00 | 28.15 | 26.58 | % | 0.12 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.36 | 5/8/2026 3:59:38 PM EST | |||
| 230.00 | 27.10 | 30.25 | 28.68 | % | 0.12 | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.34 | 5/8/2026 3:59:38 PM EST | |||
| 232.50 | 29.25 | 32.65 | 30.95 | % | 0.13 | 0 | 0 | 0.75 | -0.78 | 0.01 | -0.34 | 5/8/2026 3:59:38 PM EST | |||
| 235.00 | 31.40 | 34.85 | 33.13 | % | 0.14 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.32 | 5/8/2026 3:59:38 PM EST | |||
| 237.50 | 33.60 | 37.05 | 35.33 | % | 0.15 | 0 | 0 | 0.91 | -0.81 | 0.01 | -0.31 | 5/8/2026 3:59:38 PM EST | |||
| 240.00 | 35.85 | 39.30 | 37.58 | % | 0.16 | 0 | 0 | 0.93 | -0.83 | 0.01 | -0.29 | 5/8/2026 3:59:38 PM EST | |||
| 242.50 | 38.10 | 41.55 | 39.83 | % | 0.16 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.27 | 5/8/2026 3:59:38 PM EST | |||
| 245.00 | 40.45 | 44.00 | 42.23 | % | 0.17 | 0 | 0 | 0.98 | -0.86 | 0.01 | -0.25 | 5/8/2026 3:59:38 PM EST | |||
| 247.50 | 42.75 | 46.35 | 44.55 | % | 0.18 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.24 | 5/8/2026 3:59:38 PM EST | |||
| 250.00 | 45.35 | 48.55 | 46.95 | % | 0.19 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 252.50 | 47.45 | 50.85 | 49.15 | 48.78 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | -0.90 | 0.01 | -0.19 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 255.00 | 49.85 | 53.70 | 51.78 | % | 0.20 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 257.50 | 52.25 | 56.15 | 54.20 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 260.00 | 54.60 | 58.60 | 56.60 | % | 0.22 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.15 | 5/8/2026 3:59:38 PM EST | |||
| 265.00 | 59.55 | 63.40 | 61.48 | % | 0.23 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.13 | 5/8/2026 3:59:38 PM EST | |||
| 270.00 | 64.45 | 68.45 | 66.45 | % | 0.25 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST | |||
| 275.00 | 69.40 | 73.15 | 71.28 | % | 0.26 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 280.00 | 74.35 | 78.20 | 76.28 | % | 0.27 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.07 | 5/8/2026 3:59:38 PM EST | |||
| 285.00 | 79.30 | 83.05 | 81.18 | % | 0.28 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:38 PM EST | |||
| 290.00 | 84.30 | 88.15 | 86.23 | % | 0.30 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:38 PM EST | |||
| 295.00 | 89.30 | 93.15 | 91.23 | % | 0.31 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 300.00 | 94.30 | 98.20 | 96.25 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 310.00 | 104.25 | 108.30 | 106.28 | % | 0.34 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 320.00 | 114.30 | 118.15 | 116.23 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST |