Options Chain for ALBEMARLE CORP COM (ALB) - $129.29 as of 12/9/2025 8:12:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.55 | 80.90 | 79.23 | 80.90 | 0.00 | 0.00% | 1.58 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 55.00 | 73.15 | 75.90 | 74.53 | % | 1.36 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 60.00 | 68.50 | 70.90 | 69.70 | % | 1.16 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 65.00 | 63.50 | 65.90 | 64.70 | % | 1.00 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 70.00 | 57.85 | 60.90 | 59.38 | % | 0.85 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 75.00 | 52.90 | 55.90 | 54.40 | % | 0.73 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 80.00 | 47.95 | 50.90 | 49.43 | 36.37 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:48 PM EST |
| 81.00 | 46.60 | 49.90 | 48.25 | 48.74 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:48 PM EST |
| 82.00 | 46.40 | 48.95 | 47.68 | 33.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:48 PM EST |
| 83.00 | 44.85 | 47.90 | 46.38 | 33.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:48 PM EST |
| 84.00 | 44.00 | 46.95 | 45.48 | 32.13 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:48 PM EST |
| 85.00 | 43.45 | 45.95 | 44.70 | 43.70 | 0.00 | 0.00% | 0.53 | 0 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 86.00 | 42.40 | 44.90 | 43.65 | 41.12 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 87.00 | 40.75 | 43.90 | 42.33 | 42.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:48 PM EST |
| 88.00 | 39.90 | 42.90 | 41.40 | 37.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 89.00 | 39.25 | 41.95 | 40.60 | 36.96 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 90.00 | 37.80 | 40.90 | 39.35 | 37.35 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 91.00 | 36.60 | 39.90 | 38.25 | % | 0.42 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 92.00 | 36.15 | 38.90 | 37.53 | 31.01 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:48 PM EST |
| 93.00 | 35.15 | 37.90 | 36.53 | 29.92 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:48 PM EST |
| 94.00 | 34.00 | 36.90 | 35.45 | 36.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 95.00 | 33.30 | 35.95 | 34.63 | 32.25 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 96.00 | 31.85 | 34.95 | 33.40 | 30.23 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 97.00 | 31.10 | 34.00 | 32.55 | 29.50 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 98.00 | 30.50 | 33.00 | 31.75 | 28.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 99.00 | 28.60 | 31.95 | 30.28 | 17.02 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:48 PM EST |
| 100.00 | 27.95 | 30.95 | 29.45 | 27.50 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 101.00 | 26.95 | 29.95 | 28.45 | 24.25 | 0.00 | 0.00% | 0.28 | 0 | 13 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 102.00 | 25.70 | 28.95 | 27.33 | 23.81 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 103.00 | 25.55 | 27.95 | 26.75 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:48 PM EST |
| 104.00 | 24.20 | 27.00 | 25.60 | 21.45 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 105.00 | 23.10 | 25.95 | 24.53 | 25.81 | 0.00 | 0.00% | 0.23 | 0 | 22 | 2.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 106.00 | 22.15 | 24.95 | 23.55 | 25.30 | 0.00 | 0.00% | 0.22 | 0 | 14 | 2.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 107.00 | 21.10 | 23.95 | 22.53 | 20.21 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 108.00 | 20.10 | 22.95 | 21.53 | 11.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:48 PM EST |
| 109.00 | 18.90 | 21.95 | 20.43 | 19.38 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 110.00 | 18.35 | 21.00 | 19.68 | 17.41 | 0.00 | 0.00% | 0.18 | 0 | 93 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 111.00 | 17.55 | 20.00 | 18.78 | % | 0.17 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 112.00 | 16.05 | 19.00 | 17.53 | 15.53 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 113.00 | 14.85 | 18.00 | 16.43 | 13.15 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 114.00 | 14.60 | 17.05 | 15.83 | 13.36 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 115.00 | 12.70 | 16.05 | 14.38 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 116.00 | 12.50 | 15.15 | 13.83 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 52 | 1.54 | 1.00 | 0.01 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 117.00 | 11.70 | 14.15 | 12.93 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.46 | 0.98 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 118.00 | 10.40 | 13.20 | 11.80 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 35 | 1.40 | 0.96 | 0.02 | -0.06 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 119.00 | 9.50 | 12.25 | 10.88 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.34 | 0.93 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 120.00 | 9.05 | 11.35 | 10.20 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 169 | 1.29 | 0.91 | 0.03 | -0.15 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 121.00 | 8.00 | 10.30 | 9.15 | 9.58 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.20 | 0.87 | 0.03 | -0.20 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 122.00 | 6.85 | 9.65 | 8.25 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 110 | 1.21 | 0.84 | 0.04 | -0.25 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 123.00 | 6.25 | 8.95 | 7.60 | 8.48 | 0.00 | 0.00% | 0.06 | 0 | 73 | 1.20 | 0.80 | 0.04 | -0.29 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 124.00 | 5.05 | 8.15 | 6.60 | 7.34 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.16 | 0.75 | 0.04 | -0.34 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 125.00 | 5.30 | 5.95 | 5.63 | 5.79 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.73 | 0.71 | 0.05 | -0.38 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 126.00 | 4.70 | 5.30 | 5.00 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.74 | 0.66 | 0.05 | -0.42 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 127.00 | 3.60 | 4.60 | 4.10 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.67 | 0.61 | 0.05 | -0.45 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 128.00 | 3.00 | 3.95 | 3.48 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.65 | 0.56 | 0.05 | -0.47 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 129.00 | 2.82 | 3.45 | 3.14 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.69 | 0.51 | 0.05 | -0.48 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 130.00 | 2.64 | 2.99 | 2.82 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.72 | 0.46 | 0.05 | -0.49 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 131.00 | 2.22 | 2.59 | 2.41 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.72 | 0.41 | 0.05 | -0.48 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 132.00 | 1.50 | 2.24 | 1.87 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.68 | 0.36 | 0.05 | -0.47 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 133.00 | 1.55 | 1.93 | 1.74 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | 0.32 | 0.04 | -0.46 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 134.00 | 1.28 | 1.66 | 1.47 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.73 | 0.28 | 0.04 | -0.43 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 135.00 | 1.04 | 1.41 | 1.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.72 | 0.24 | 0.04 | -0.41 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 136.00 | 0.87 | 1.33 | 1.10 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.77 | 0.21 | 0.03 | -0.38 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 1.13 | 0.57 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.18 | 0.03 | -0.34 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 138.00 | 0.50 | 1.02 | 0.76 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.75 | 0.15 | 0.03 | -0.31 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 139.00 | 0.49 | 1.05 | 0.77 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.81 | 0.13 | 0.03 | -0.28 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 140.00 | 0.29 | 0.77 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.76 | 0.11 | 0.02 | -0.25 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 141.00 | 0.01 | 0.58 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.62 | 0.09 | 0.02 | -0.22 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 142.00 | 0.25 | 0.60 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.07 | 0.02 | -0.19 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 143.00 | 0.15 | 0.62 | 0.39 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.06 | 0.01 | -0.16 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 144.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.05 | 0.01 | -0.13 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 145.00 | 0.05 | 0.39 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.77 | 0.04 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 146.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.09 | 12/9/2025 3:59:48 PM EST | |||
| 147.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.02 | 0.01 | -0.07 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.75 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.25 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:48 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 0.29 | 0.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:48 PM EST |
| 89.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 91.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:48 PM EST |
| 94.00 | 0.02 | 0.95 | 0.49 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:48 PM EST |
| 98.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:48 PM EST |
| 102.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 103.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:48 PM EST |
| 104.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 105.00 | 0.02 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 106.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:48 PM EST |
| 107.00 | 0.00 | 0.52 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:48 PM EST |
| 108.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 109.00 | 0.00 | 0.19 | 0.10 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:48 PM EST |
| 110.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 111.00 | 0.00 | 0.34 | 0.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 112.00 | 0.05 | 0.38 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 113.00 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 114.00 | 0.05 | 0.25 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 116.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.98 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 117.00 | 0.20 | 0.57 | 0.39 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.79 | -0.02 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 118.00 | 0.15 | 0.42 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.68 | -0.04 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 119.00 | 0.26 | 0.62 | 0.44 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.71 | -0.07 | 0.02 | -0.11 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 120.00 | 0.45 | 0.61 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.70 | -0.09 | 0.03 | -0.15 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 121.00 | 0.38 | 1.09 | 0.74 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.71 | -0.13 | 0.03 | -0.20 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 122.00 | 0.73 | 1.25 | 0.99 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.73 | -0.16 | 0.04 | -0.25 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 123.00 | 0.93 | 1.28 | 1.11 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.71 | -0.20 | 0.04 | -0.29 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 124.00 | 1.17 | 1.50 | 1.34 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.69 | -0.25 | 0.04 | -0.34 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 125.00 | 0.62 | 2.07 | 1.35 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.61 | -0.29 | 0.05 | -0.38 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 126.00 | 1.77 | 2.23 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.71 | -0.34 | 0.05 | -0.42 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 127.00 | 2.14 | 2.65 | 2.40 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.71 | -0.39 | 0.05 | -0.45 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 128.00 | 2.58 | 3.05 | 2.82 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.71 | -0.44 | 0.05 | -0.47 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 129.00 | 2.98 | 3.55 | 3.27 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.70 | -0.49 | 0.05 | -0.48 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 130.00 | 3.60 | 4.10 | 3.85 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.71 | -0.54 | 0.05 | -0.49 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 131.00 | 4.15 | 4.70 | 4.43 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | -0.59 | 0.05 | -0.48 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 132.00 | 4.90 | 5.70 | 5.30 | 4.43 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.73 | -0.64 | 0.05 | -0.47 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 133.00 | 5.15 | 6.35 | 5.75 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.67 | -0.68 | 0.04 | -0.46 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 134.00 | 6.30 | 6.85 | 6.58 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.70 | -0.72 | 0.04 | -0.43 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 135.00 | 6.60 | 8.65 | 7.63 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.76 | 0.04 | -0.41 | 12/9/2025 | 12/9/2025 3:59:48 PM EST |
| 136.00 | 6.95 | 8.90 | 7.93 | % | 0.06 | 0 | 0 | 0.93 | -0.79 | 0.03 | -0.38 | 12/9/2025 3:59:48 PM EST | |||
| 137.00 | 7.75 | 9.80 | 8.78 | % | 0.06 | 0 | 0 | 0.96 | -0.82 | 0.03 | -0.34 | 12/9/2025 3:59:48 PM EST | |||
| 138.00 | 8.10 | 10.65 | 9.38 | % | 0.07 | 0 | 0 | 0.98 | -0.85 | 0.03 | -0.31 | 12/9/2025 3:59:48 PM EST | |||
| 139.00 | 9.05 | 11.35 | 10.20 | % | 0.07 | 0 | 0 | 0.95 | -0.87 | 0.03 | -0.28 | 12/9/2025 3:59:48 PM EST | |||
| 140.00 | 9.95 | 12.65 | 11.30 | 17.77 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.10 | -0.89 | 0.02 | -0.25 | 11/19/2025 | 12/9/2025 3:59:48 PM EST |
| 141.00 | 11.60 | 13.25 | 12.43 | % | 0.09 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.22 | 12/9/2025 3:59:48 PM EST | |||
| 142.00 | 11.75 | 14.20 | 12.98 | % | 0.09 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.19 | 12/9/2025 3:59:48 PM EST | |||
| 143.00 | 12.70 | 15.90 | 14.30 | % | 0.10 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.16 | 12/9/2025 3:59:48 PM EST | |||
| 144.00 | 13.65 | 16.45 | 15.05 | % | 0.10 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.13 | 12/9/2025 3:59:48 PM EST | |||
| 145.00 | 14.65 | 17.50 | 16.08 | % | 0.11 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.11 | 12/9/2025 3:59:48 PM EST | |||
| 146.00 | 15.60 | 18.30 | 16.95 | % | 0.12 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.09 | 12/9/2025 3:59:48 PM EST | |||
| 147.00 | 16.55 | 19.45 | 18.00 | % | 0.12 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.07 | 12/9/2025 3:59:48 PM EST | |||
| 150.00 | 19.45 | 22.35 | 20.90 | % | 0.14 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:48 PM EST | |||
| 155.00 | 24.45 | 26.85 | 25.65 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:48 PM EST | |||
| 160.00 | 29.40 | 32.25 | 30.83 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 165.00 | 34.35 | 37.70 | 36.03 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 170.00 | 39.35 | 42.20 | 40.78 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 175.00 | 44.35 | 47.50 | 45.93 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 180.00 | 49.40 | 52.35 | 50.88 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 185.00 | 54.40 | 57.55 | 55.98 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 190.00 | 59.35 | 61.80 | 60.58 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST | |||
| 195.00 | 64.35 | 67.30 | 65.83 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:48 PM EST |