Options Chain for ALBEMARLE CORP COM (ALB) - $197.35 as of 5/1/2026 7:03:09 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 | 97.75 | 100.45 | 99.10 | % | 1.04 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 92.60 | 95.55 | 94.08 | % | 0.94 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 87.60 | 90.55 | 89.08 | % | 0.85 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 82.75 | 85.40 | 84.08 | 70.45 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 77.65 | 80.55 | 79.10 | 58.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 72.75 | 75.65 | 74.20 | 69.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 67.65 | 70.65 | 69.15 | 66.88 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 62.75 | 65.95 | 64.35 | 58.53 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 57.80 | 60.45 | 59.13 | % | 0.44 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 140.00 | 52.80 | 55.65 | 54.23 | 41.91 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | 51.85 | 54.65 | 53.25 | % | 0.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 142.00 | 50.70 | 53.75 | 52.23 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 143.00 | 49.75 | 52.65 | 51.20 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 144.00 | 48.85 | 51.55 | 50.20 | % | 0.35 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 145.00 | 47.85 | 50.60 | 49.23 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 146.00 | 46.90 | 49.20 | 48.05 | 44.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 147.00 | 45.80 | 48.90 | 47.35 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 148.00 | 44.85 | 47.50 | 46.18 | % | 0.31 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 149.00 | 43.95 | 46.65 | 45.30 | % | 0.30 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 150.00 | 42.95 | 45.20 | 44.08 | 43.50 | +3.02 | +7.46% | 0.29 | 2 | 2 | 1.44 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | 40.50 | 43.30 | 41.90 | 39.77 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.50 | 0.99 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 38.05 | 40.85 | 39.45 | 38.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.07 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | 35.60 | 38.45 | 37.03 | % | 0.24 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 160.00 | 33.20 | 36.00 | 34.60 | 35.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | 30.95 | 33.65 | 32.30 | 33.53 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.26 | 0.95 | 0.00 | -0.15 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 28.60 | 31.30 | 29.95 | 31.45 | 0.00 | 0.00% | 0.18 | 0 | 53 | 1.21 | 0.94 | 0.01 | -0.19 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | 26.25 | 28.40 | 27.33 | % | 0.16 | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.24 | 5/1/2026 4:00:03 PM EST | |||
| 170.00 | 24.05 | 26.20 | 25.13 | 20.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.79 | 0.89 | 0.01 | -0.28 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | 21.80 | 24.10 | 22.95 | 26.75 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.79 | 0.87 | 0.01 | -0.33 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 19.70 | 22.40 | 21.05 | 20.00 | +0.60 | +3.10% | 0.12 | 1 | 31 | 0.82 | 0.84 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | 17.50 | 20.40 | 18.95 | 18.59 | -2.62 | -12.36% | 0.11 | 1 | 18 | 0.80 | 0.80 | 0.01 | -0.42 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 15.80 | 18.35 | 17.08 | 16.57 | +2.82 | +20.51% | 0.09 | 2 | 22 | 0.81 | 0.77 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | 13.90 | 16.35 | 15.13 | 17.32 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.79 | 0.73 | 0.02 | -0.51 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 12.30 | 14.40 | 13.35 | 12.67 | -3.00 | -19.15% | 0.07 | 8 | 43 | 0.78 | 0.68 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 187.50 | 10.90 | 13.00 | 11.95 | 11.85 | -0.05 | -0.42% | 0.06 | 3 | 89 | 0.80 | 0.64 | 0.02 | -0.57 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 9.20 | 11.20 | 10.20 | 9.90 | -2.15 | -17.85% | 0.05 | 39 | 33 | 0.77 | 0.59 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 192.50 | 8.25 | 10.10 | 9.18 | 9.20 | -3.02 | -24.72% | 0.05 | 37 | 20 | 0.79 | 0.55 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 7.10 | 8.00 | 7.55 | 7.40 | -2.60 | -26.00% | 0.04 | 30 | 52 | 0.76 | 0.50 | 0.02 | -0.61 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 197.50 | 5.85 | 7.55 | 6.70 | 6.85 | -2.97 | -30.25% | 0.03 | 37 | 43 | 0.78 | 0.45 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 4.65 | 6.75 | 5.70 | 5.90 | -2.35 | -28.49% | 0.03 | 69 | 126 | 0.77 | 0.41 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 202.50 | 4.05 | 5.70 | 4.88 | 4.95 | -2.56 | -34.09% | 0.02 | 14 | 27 | 0.78 | 0.37 | 0.02 | -0.57 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 3.55 | 4.80 | 4.18 | 4.20 | -1.30 | -23.64% | 0.02 | 45 | 49 | 0.78 | 0.32 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 207.50 | 2.47 | 4.80 | 3.64 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.29 | 0.02 | -0.51 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 2.42 | 3.50 | 2.96 | 3.10 | -1.72 | -35.69% | 0.01 | 17 | 94 | 0.79 | 0.25 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 212.50 | 1.31 | 2.85 | 2.08 | 2.40 | -1.45 | -37.67% | 0.01 | 3 | 5 | 0.73 | 0.22 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 215.00 | 1.39 | 2.40 | 1.90 | 2.03 | -1.15 | -36.17% | 0.01 | 36 | 115 | 0.77 | 0.19 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 217.50 | 1.24 | 2.48 | 1.86 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.16 | 0.01 | -0.36 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.94 | 1.60 | 1.27 | 1.40 | -0.35 | -20.00% | 0.01 | 8 | 20 | 0.77 | 0.13 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 222.50 | 0.76 | 1.84 | 1.30 | 1.30 | -0.72 | -35.65% | 0.01 | 3 | 1 | 0.81 | 0.11 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 225.00 | 0.62 | 1.74 | 1.18 | 0.62 | -0.85 | -57.83% | 0.01 | 44 | 29 | 0.83 | 0.09 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 227.50 | 0.16 | 1.58 | 0.87 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.08 | 0.01 | -0.22 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 230.00 | 0.33 | 1.20 | 0.77 | 0.66 | -0.79 | -54.49% | 0.00 | 7 | 22 | 0.82 | 0.06 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 232.50 | 0.28 | 1.24 | 0.76 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.05 | 0.01 | -0.16 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 235.00 | 0.11 | 0.75 | 0.43 | 0.45 | -0.45 | -50.00% | 0.00 | 4 | 13 | 0.78 | 0.04 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 237.50 | 0.16 | 0.81 | 0.49 | 0.53 | -0.12 | -18.47% | 0.00 | 12 | 34 | 0.84 | 0.03 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 240.00 | 0.03 | 0.58 | 0.31 | 0.44 | -0.06 | -12.00% | 0.00 | 1 | 68 | 0.77 | 0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 242.50 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.02 | 0.00 | -0.08 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.02 | 0.00 | -0.06 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.21 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | 0.11 | % | 0.00 | 6 | 0 | 1.20 | 0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 257.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 141.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 142.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 349 | 1.19 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 147.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 148.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 149.00 | 0.00 | 0.74 | 0.37 | 0.37 | +0.01 | +2.78% | 0.00 | 1 | 5 | 1.22 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.29 | -0.21 | -42.00% | 0.00 | 6 | 51 | 1.13 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 0.60 | 0.30 | 0.34 | -0.45 | -56.97% | 0.00 | 70 | 16 | 1.08 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 0.17 | 0.71 | 0.44 | 0.46 | +0.13 | +39.40% | 0.00 | 22 | 129 | 0.94 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 157.50 | 0.10 | 0.77 | 0.44 | 0.41 | -0.31 | -43.06% | 0.00 | 16 | 59 | 0.86 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 0.13 | 0.59 | 0.36 | 0.54 | -0.23 | -29.87% | 0.00 | 18 | 79 | 0.79 | -0.04 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 162.50 | 0.34 | 1.23 | 0.79 | 0.79 | -0.21 | -21.00% | 0.00 | 3 | 18 | 0.88 | -0.05 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 0.45 | 1.26 | 0.86 | 1.20 | +0.33 | +37.94% | 0.01 | 1 | 109 | 0.85 | -0.06 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 167.50 | 0.60 | 1.41 | 1.01 | 1.01 | -0.45 | -30.83% | 0.01 | 8 | 50 | 0.82 | -0.08 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.83 | 2.06 | 1.45 | 1.25 | -0.15 | -10.72% | 0.01 | 13 | 81 | 0.84 | -0.11 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 172.50 | 1.50 | 2.37 | 1.94 | 1.50 | -0.91 | -37.76% | 0.01 | 41 | 25 | 0.86 | -0.13 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 1.00 | 2.35 | 1.68 | 1.96 | -1.23 | -38.56% | 0.01 | 56 | 60 | 0.75 | -0.16 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 177.50 | 1.97 | 3.85 | 2.91 | 2.50 | -0.18 | -6.72% | 0.02 | 5 | 27 | 0.85 | -0.20 | 0.01 | -0.42 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 2.49 | 3.85 | 3.17 | 3.35 | +0.12 | +3.72% | 0.02 | 37 | 36 | 0.80 | -0.23 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 182.50 | 3.05 | 4.90 | 3.98 | 4.05 | -1.20 | -22.86% | 0.02 | 4 | 20 | 0.81 | -0.27 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 3.50 | 4.95 | 4.23 | 4.54 | -0.20 | -4.22% | 0.02 | 269 | 51 | 0.75 | -0.32 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 187.50 | 4.65 | 6.85 | 5.75 | 5.92 | -0.23 | -3.74% | 0.03 | 12 | 15 | 0.81 | -0.36 | 0.02 | -0.57 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 5.50 | 7.00 | 6.25 | 6.50 | -0.18 | -2.70% | 0.03 | 53 | 52 | 0.79 | -0.41 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 192.50 | 6.90 | 8.80 | 7.85 | 8.35 | +0.37 | +4.64% | 0.04 | 40 | 28 | 0.80 | -0.45 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 8.00 | 9.50 | 8.75 | 9.00 | +0.70 | +8.44% | 0.04 | 12 | 36 | 0.76 | -0.50 | 0.02 | -0.61 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 197.50 | 9.50 | 11.75 | 10.63 | 11.10 | +0.20 | +1.84% | 0.05 | 9 | 15 | 0.80 | -0.55 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 10.85 | 13.20 | 12.03 | 12.68 | +1.34 | +11.82% | 0.06 | 1 | 23 | 0.79 | -0.59 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 202.50 | 12.45 | 15.30 | 13.88 | 12.83 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.81 | -0.63 | 0.02 | -0.57 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 205.00 | 14.30 | 16.90 | 15.60 | 14.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.81 | -0.68 | 0.02 | -0.54 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 207.50 | 16.10 | 18.50 | 17.30 | 17.20 | % | 0.08 | 4 | 0 | 0.80 | -0.71 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 210.00 | 17.95 | 20.90 | 19.43 | % | 0.09 | 0 | 0 | 0.81 | -0.75 | 0.01 | -0.48 | 5/1/2026 4:00:03 PM EST | |||
| 212.50 | 20.05 | 22.95 | 21.50 | % | 0.10 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.44 | 5/1/2026 4:00:03 PM EST | |||
| 215.00 | 22.15 | 25.10 | 23.63 | 22.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.81 | 0.01 | -0.40 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 217.50 | 24.35 | 27.25 | 25.80 | 24.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.84 | 0.01 | -0.36 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 26.55 | 29.45 | 28.00 | 26.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.87 | 0.01 | -0.32 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 222.50 | 28.85 | 31.70 | 30.28 | % | 0.14 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.29 | 5/1/2026 4:00:03 PM EST | |||
| 225.00 | 31.15 | 33.85 | 32.50 | 30.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | -0.91 | 0.01 | -0.25 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 227.50 | 33.45 | 36.25 | 34.85 | % | 0.15 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.22 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 35.80 | 38.60 | 37.20 | % | 0.16 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.19 | 5/1/2026 4:00:03 PM EST | |||
| 232.50 | 38.20 | 40.90 | 39.55 | % | 0.17 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.16 | 5/1/2026 4:00:03 PM EST | |||
| 235.00 | 40.60 | 43.35 | 41.98 | 43.65 | -0.95 | -2.13% | 0.18 | 1 | 1 | 1.18 | -0.96 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 237.50 | 42.40 | 45.90 | 44.15 | % | 0.19 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.11 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 44.75 | 48.30 | 46.53 | % | 0.19 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 242.50 | 47.90 | 50.75 | 49.33 | % | 0.20 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.08 | 5/1/2026 4:00:03 PM EST | |||
| 245.00 | 49.50 | 53.20 | 51.35 | % | 0.21 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.06 | 5/1/2026 4:00:03 PM EST | |||
| 247.50 | 52.05 | 55.70 | 53.88 | % | 0.22 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 54.55 | 58.20 | 56.38 | % | 0.23 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 252.50 | 57.80 | 60.65 | 59.23 | % | 0.23 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 255.00 | 60.25 | 63.10 | 61.68 | 52.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | -0.99 | 0.00 | -0.03 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 257.50 | 62.00 | 65.60 | 63.80 | % | 0.25 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 64.30 | 68.05 | 66.18 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 265.00 | 69.25 | 73.10 | 71.18 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 270.00 | 74.65 | 78.10 | 76.38 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 275.00 | 79.15 | 83.10 | 81.13 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 280.00 | 84.45 | 88.10 | 86.28 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 285.00 | 89.50 | 92.90 | 91.20 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 290.00 | 94.70 | 98.10 | 96.40 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 295.00 | 99.50 | 103.10 | 101.30 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 300.00 | 104.40 | 108.10 | 106.25 | 110.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 310.00 | 114.60 | 118.10 | 116.35 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 320.00 | 124.40 | 128.10 | 126.25 | % | 0.39 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |