Options Chain for ALBEMARLE CORP COM (ALB) - $95.79 as of 11/5/2026 6:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 23.90 | 26.40 | 25.15 | 24.55 | +0.70 | +2.94% | 0.34 | 2 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 74.00 | 22.85 | 25.60 | 24.23 | 23.62 | +0.85 | +3.74% | 0.33 | 2 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 75.00 | 21.30 | 23.85 | 22.58 | 24.77 | +0.77 | +3.21% | 0.30 | 1 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 76.00 | 20.85 | 23.70 | 22.28 | % | 0.29 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 77.00 | 19.85 | 22.40 | 21.13 | % | 0.27 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 78.00 | 18.90 | 21.30 | 20.10 | 19.39 | % | 0.26 | 1 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 79.00 | 17.90 | 20.25 | 19.08 | 18.46 | % | 0.24 | 1 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 80.00 | 16.30 | 19.15 | 17.73 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 81.00 | 15.30 | 18.25 | 16.78 | 17.10 | % | 0.21 | 5 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 82.00 | 14.30 | 17.05 | 15.68 | % | 0.19 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 83.00 | 13.95 | 15.90 | 14.93 | % | 0.18 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 84.00 | 12.90 | 14.90 | 13.90 | 14.76 | % | 0.17 | 12 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 85.00 | 11.95 | 14.10 | 13.03 | 13.75 | +4.53 | +49.14% | 0.15 | 4 | 11 | 2.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 86.00 | 10.90 | 12.90 | 11.90 | 12.66 | % | 0.14 | 4 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 87.00 | 9.90 | 12.15 | 11.03 | 11.68 | +6.63 | +131.29% | 0.13 | 8 | 25 | 2.60 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 88.00 | 8.30 | 11.20 | 9.75 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 138 | 2.47 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 89.00 | 7.30 | 10.25 | 8.78 | 4.01 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 90.00 | 6.35 | 9.25 | 7.80 | 10.71 | +4.71 | +78.50% | 0.09 | 1 | 152 | 2.18 | 0.96 | 0.03 | -0.16 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 91.00 | 6.10 | 8.65 | 7.38 | 6.11 | +0.26 | +4.45% | 0.08 | 4 | 72 | 2.41 | 0.96 | 0.03 | -0.15 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 92.00 | 5.10 | 7.55 | 6.33 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 94 | 2.02 | 0.91 | 0.04 | -0.27 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 93.00 | 4.10 | 6.50 | 5.30 | 8.56 | +4.81 | +128.27% | 0.06 | 2 | 105 | 1.81 | 0.88 | 0.05 | -0.37 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 94.00 | 3.80 | 4.95 | 4.38 | 4.15 | +0.68 | +19.60% | 0.05 | 13 | 69 | 1.31 | 0.81 | 0.06 | -0.54 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 95.00 | 2.97 | 4.35 | 3.66 | 2.90 | -0.43 | -12.92% | 0.04 | 305 | 500 | 1.36 | 0.75 | 0.07 | -0.65 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 96.00 | 1.85 | 3.85 | 2.85 | 2.40 | -0.01 | -0.42% | 0.03 | 9 | 109 | 1.29 | 0.67 | 0.08 | -0.72 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 97.00 | 1.80 | 2.50 | 2.15 | 2.16 | -0.29 | -11.84% | 0.02 | 182 | 266 | 0.82 | 0.59 | 0.09 | -0.79 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 98.00 | 0.74 | 2.30 | 1.52 | 1.47 | -0.54 | -26.87% | 0.02 | 31 | 108 | 0.77 | 0.50 | 0.09 | -0.82 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 99.00 | 0.35 | 1.45 | 0.90 | 1.28 | -0.25 | -16.34% | 0.01 | 33 | 102 | 0.67 | 0.41 | 0.09 | -0.81 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 100.00 | 0.64 | 0.86 | 0.75 | 0.80 | -0.48 | -37.50% | 0.01 | 190 | 516 | 0.77 | 0.33 | 0.08 | -0.76 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 101.00 | 0.30 | 1.10 | 0.70 | 0.45 | -0.55 | -55.00% | 0.01 | 19 | 179 | 0.88 | 0.26 | 0.07 | -0.68 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 102.00 | 0.02 | 1.55 | 0.79 | 0.22 | -0.78 | -78.00% | 0.01 | 27 | 130 | 0.97 | 0.20 | 0.06 | -0.47 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 103.00 | 0.06 | 0.86 | 0.46 | 0.45 | -0.11 | -19.65% | 0.00 | 9 | 35 | 0.93 | 0.14 | 0.05 | -0.32 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 104.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.38 | -67.86% | 0.00 | 36 | 138 | 0.87 | 0.10 | 0.04 | -0.21 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 105.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.56 | -88.89% | 0.00 | 68 | 438 | 0.77 | 0.07 | 0.03 | -0.13 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 106.00 | 0.00 | 1.03 | 0.52 | 0.14 | -0.26 | -65.00% | 0.00 | 6 | 119 | 1.79 | 0.05 | 0.02 | -0.08 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.54 | -98.19% | 0.00 | 17 | 150 | 1.50 | 0.03 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 108.00 | 0.00 | 0.83 | 0.42 | 0.43 | +0.21 | +95.46% | 0.00 | 3 | 93 | 1.89 | 0.02 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 109.00 | 0.00 | 0.59 | 0.30 | 0.16 | -0.26 | -61.91% | 0.00 | 13 | 21 | 1.79 | 0.01 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.08 | -72.73% | 0.00 | 402 | 332 | 1.78 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.12 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.24 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.36 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 233 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 1.64 | 0.82 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.14 | -87.50% | 0.00 | 4 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 2.00 | 1.00 | 0.40 | -0.18 | -31.04% | 0.01 | 1 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/5/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/5/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 41 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.24 | 0.62 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4.44 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 147 | 5.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 4:00:04 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 83 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 4 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.17 | -89.48% | 0.00 | 138 | 154 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.02 | -0.38 | -95.00% | 0.01 | 1 | 78 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.19 | 0.10 | 0.14 | -0.15 | -51.73% | 0.00 | 15 | 150 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.29 | -82.86% | 0.00 | 33 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.32 | -91.43% | 0.00 | 16 | 747 | 1.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.70 | -93.34% | 0.00 | 42 | 934 | 1.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.68 | 0.34 | 0.04 | -0.72 | -94.74% | 0.00 | 4 | 602 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.98 | -92.46% | 0.00 | 23 | 128 | 0.91 | -0.04 | 0.03 | -0.16 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.34 | 0.17 | 0.30 | -1.05 | -77.78% | 0.00 | 232 | 62 | 1.16 | -0.04 | 0.03 | -0.15 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 92.00 | 0.03 | 0.85 | 0.44 | 0.02 | -1.70 | -98.84% | 0.00 | 5 | 36 | 1.03 | -0.09 | 0.04 | -0.27 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.64 | 0.32 | 0.47 | -1.83 | -79.57% | 0.00 | 28 | 1,051 | 1.13 | -0.12 | 0.05 | -0.37 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 94.00 | 0.10 | 0.70 | 0.40 | 0.78 | -1.55 | -66.53% | 0.00 | 35 | 87 | 0.79 | -0.19 | 0.06 | -0.54 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 0.50 | -2.44 | -83.00% | 0.00 | 106 | 143 | 0.68 | -0.25 | 0.07 | -0.65 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 96.00 | 0.23 | 2.50 | 1.37 | 1.74 | -4.51 | -72.16% | 0.01 | 15 | 35 | 1.04 | -0.33 | 0.08 | -0.72 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 97.00 | 0.71 | 3.05 | 1.88 | 1.59 | -2.55 | -61.60% | 0.02 | 11 | 22 | 1.11 | -0.41 | 0.09 | -0.79 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 98.00 | 1.05 | 3.30 | 2.18 | 1.74 | -4.46 | -71.94% | 0.02 | 7 | 43 | 1.02 | -0.50 | 0.09 | -0.82 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 99.00 | 1.43 | 3.60 | 2.52 | 2.76 | -5.98 | -68.43% | 0.03 | 31 | 37 | 0.89 | -0.59 | 0.09 | -0.81 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 100.00 | 2.03 | 3.80 | 2.92 | 2.83 | -3.54 | -55.58% | 0.03 | 52 | 74 | 1.26 | -0.67 | 0.08 | -0.76 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 101.00 | 2.80 | 5.30 | 4.05 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.65 | -0.74 | 0.07 | -0.68 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 102.00 | 3.20 | 5.45 | 4.33 | 5.12 | -4.04 | -44.11% | 0.04 | 1 | 104 | 1.35 | -0.80 | 0.06 | -0.47 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 103.00 | 3.75 | 6.30 | 5.03 | 3.50 | -5.67 | -61.84% | 0.05 | 1 | 9 | 1.41 | -0.86 | 0.05 | -0.32 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 104.00 | 5.25 | 7.20 | 6.23 | 6.65 | -4.26 | -39.05% | 0.06 | 1 | 45 | 1.48 | -0.90 | 0.04 | -0.21 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 105.00 | 6.25 | 8.15 | 7.20 | 12.18 | 0.00 | 0.00% | 0.07 | 0 | 244 | 1.57 | -0.93 | 0.03 | -0.13 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 106.00 | 7.20 | 9.15 | 8.18 | 12.93 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.70 | -0.95 | 0.02 | -0.08 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 107.00 | 8.15 | 10.05 | 9.10 | 13.95 | 0.00 | 0.00% | 0.09 | 0 | 110 | 1.78 | -0.97 | 0.01 | -0.05 | 10/20/2026 | 11/5/2026 4:00:04 PM EST |
| 108.00 | 9.00 | 11.15 | 10.08 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.93 | -0.98 | 0.01 | -0.03 | 10/6/2026 | 11/5/2026 4:00:04 PM EST |
| 109.00 | 10.15 | 12.15 | 11.15 | 10.78 | % | 0.10 | 5 | 0 | 0.00 | -0.99 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 110.00 | 10.90 | 13.15 | 12.03 | 11.49 | -8.18 | -41.59% | 0.11 | 2 | 51 | 2.15 | -0.99 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |
| 111.00 | 11.95 | 14.15 | 13.05 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 112.00 | 12.90 | 15.15 | 14.03 | 18.82 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:04 PM EST |
| 113.00 | 14.30 | 16.15 | 15.23 | % | 0.13 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 114.00 | 14.95 | 17.75 | 16.35 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 115.00 | 16.15 | 18.75 | 17.45 | 21.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 116.00 | 17.00 | 19.20 | 18.10 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:04 PM EST |
| 117.00 | 18.00 | 20.15 | 19.08 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 118.00 | 19.00 | 21.75 | 20.38 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 119.00 | 20.00 | 22.75 | 21.38 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 120.00 | 21.00 | 23.15 | 22.08 | 25.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:04 PM EST |
| 121.00 | 22.00 | 24.15 | 23.08 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 122.00 | 22.75 | 25.75 | 24.25 | % | 0.20 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 123.00 | 24.20 | 26.75 | 25.48 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 124.00 | 24.90 | 27.75 | 26.33 | 26.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:04 PM EST |
| 125.00 | 25.95 | 28.15 | 27.05 | 33.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:04 PM EST |
| 126.00 | 27.05 | 29.15 | 28.10 | 31.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 4:00:04 PM EST |
| 127.00 | 27.90 | 30.75 | 29.33 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 128.00 | 28.95 | 31.75 | 30.35 | 30.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 4:00:04 PM EST |
| 130.00 | 31.00 | 33.15 | 32.08 | 23.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 4:00:04 PM EST |
| 135.00 | 35.95 | 38.20 | 37.08 | 36.18 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:04 PM EST |
| 140.00 | 40.85 | 43.75 | 42.30 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 145.00 | 46.10 | 48.15 | 47.13 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 150.00 | 51.00 | 53.15 | 52.08 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 155.00 | 55.90 | 58.15 | 57.03 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:04 PM EST | |||
| 160.00 | 60.95 | 63.15 | 62.05 | 61.50 | % | 0.39 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 165.00 | 65.80 | 68.15 | 66.98 | 66.48 | % | 0.41 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:04 PM EST |