Options Chain for ALBEMARLE CORP COM (ALB) - $189.51 as of 1/23/2026 8:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 118.45 | 121.35 | 119.90 | % | 1.71 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 75.00 | 113.15 | 116.45 | 114.80 | 86.86 | 0.00 | 0.00% | 1.53 | 0 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 80.00 | 108.35 | 111.45 | 109.90 | % | 1.37 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 85.00 | 103.20 | 106.45 | 104.83 | % | 1.23 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 90.00 | 98.60 | 101.50 | 100.05 | 80.05 | 0.00 | 0.00% | 1.11 | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 95.00 | 93.80 | 96.50 | 95.15 | 96.48 | +19.10 | +24.69% | 1.00 | 4 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 100.00 | 88.80 | 91.45 | 90.13 | 72.08 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 105.00 | 83.80 | 86.50 | 85.15 | 38.55 | 0.00 | 0.00% | 0.81 | 0 | 12 | 2.90 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:51 PM EST |
| 110.00 | 78.30 | 81.45 | 79.88 | 53.05 | 0.00 | 0.00% | 0.73 | 0 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 115.00 | 73.90 | 76.45 | 75.18 | 57.87 | 0.00 | 0.00% | 0.65 | 0 | 13 | 2.49 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:51 PM EST |
| 118.00 | 70.85 | 73.50 | 72.18 | 51.75 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 119.00 | 69.40 | 72.50 | 70.95 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 120.00 | 69.10 | 71.50 | 70.30 | 69.42 | +7.15 | +11.49% | 0.59 | 1 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 121.00 | 67.45 | 70.35 | 68.90 | % | 0.57 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 122.00 | 66.80 | 69.45 | 68.13 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 123.00 | 65.30 | 68.45 | 66.88 | 25.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:51 PM EST |
| 124.00 | 64.30 | 67.05 | 65.68 | 50.72 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 125.00 | 63.85 | 65.65 | 64.75 | 54.20 | 0.00 | 0.00% | 0.52 | 0 | 72 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 126.00 | 62.45 | 65.50 | 63.98 | 35.82 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 127.00 | 61.60 | 64.50 | 63.05 | 49.95 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 128.00 | 60.85 | 63.50 | 62.18 | 47.49 | 0.00 | 0.00% | 0.49 | 0 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 129.00 | 59.80 | 62.50 | 61.15 | 30.82 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 130.00 | 58.80 | 61.50 | 60.15 | 40.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 131.00 | 57.80 | 60.50 | 59.15 | 17.92 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:51 PM EST |
| 132.00 | 56.60 | 59.55 | 58.08 | 50.41 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 133.00 | 55.55 | 57.70 | 56.63 | 26.24 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:51 PM EST |
| 134.00 | 54.75 | 57.55 | 56.15 | 11.72 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 3:59:51 PM EST |
| 135.00 | 53.70 | 56.05 | 54.88 | 44.20 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 136.00 | 52.75 | 54.70 | 53.73 | 12.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:51 PM EST |
| 137.00 | 51.70 | 54.50 | 53.10 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:51 PM EST |
| 138.00 | 50.85 | 53.50 | 52.18 | 33.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 139.00 | 49.80 | 52.10 | 50.95 | 25.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 140.00 | 48.85 | 51.55 | 50.20 | 42.42 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.69 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 141.00 | 47.85 | 50.50 | 49.18 | 28.53 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 142.00 | 46.65 | 49.10 | 47.88 | 35.59 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 143.00 | 45.75 | 48.55 | 47.15 | 48.04 | +27.04 | +128.77% | 0.33 | 2 | 18 | 1.59 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 144.00 | 44.65 | 47.55 | 46.10 | 17.71 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.56 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 145.00 | 43.95 | 46.45 | 45.20 | 32.70 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.51 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:51 PM EST |
| 146.00 | 42.40 | 45.55 | 43.98 | 43.14 | +8.62 | +24.98% | 0.30 | 1 | 10 | 1.50 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 147.00 | 41.40 | 44.55 | 42.98 | 28.60 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.47 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 148.00 | 40.95 | 43.60 | 42.28 | 30.05 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.45 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 149.00 | 39.60 | 42.60 | 41.10 | 28.12 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.02 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 150.00 | 39.00 | 41.00 | 40.00 | 41.08 | +5.77 | +16.35% | 0.27 | 2 | 37 | 1.24 | 0.99 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 152.50 | 35.95 | 39.05 | 37.50 | 25.25 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.31 | 0.99 | 0.00 | -0.07 | 1/14/2026 | 1/23/2026 3:59:51 PM EST |
| 155.00 | 33.85 | 36.05 | 34.95 | 34.18 | +9.79 | +40.14% | 0.23 | 1 | 27 | 1.11 | 0.99 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 157.50 | 31.60 | 34.20 | 32.90 | 22.73 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.19 | 0.98 | 0.00 | -0.11 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 160.00 | 29.30 | 31.75 | 30.53 | 31.32 | +3.45 | +12.38% | 0.19 | 10 | 131 | 1.12 | 0.97 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 162.50 | 26.75 | 29.30 | 28.03 | 27.27 | +1.21 | +4.65% | 0.17 | 10 | 306 | 1.06 | 0.96 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 165.00 | 24.55 | 26.95 | 25.75 | 27.19 | +2.84 | +11.67% | 0.16 | 14 | 333 | 1.01 | 0.94 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 167.50 | 21.35 | 24.70 | 23.03 | 24.30 | +2.45 | +11.22% | 0.14 | 3 | 240 | 0.98 | 0.92 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 170.00 | 19.80 | 21.75 | 20.78 | 21.26 | +1.91 | +9.88% | 0.12 | 13 | 306 | 0.83 | 0.90 | 0.01 | -0.27 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 172.50 | 17.55 | 20.15 | 18.85 | 19.60 | +3.25 | +19.88% | 0.11 | 61 | 228 | 0.63 | 0.87 | 0.01 | -0.30 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 175.00 | 15.45 | 18.00 | 16.73 | 17.80 | +2.07 | +13.16% | 0.10 | 129 | 168 | 0.65 | 0.84 | 0.01 | -0.34 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 177.50 | 13.25 | 16.00 | 14.63 | 15.55 | +2.46 | +18.80% | 0.08 | 4 | 62 | 0.64 | 0.80 | 0.02 | -0.37 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 180.00 | 11.95 | 13.15 | 12.55 | 13.05 | +1.49 | +12.89% | 0.07 | 35 | 907 | 0.62 | 0.75 | 0.02 | -0.40 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 182.50 | 9.00 | 11.70 | 10.35 | 11.35 | +2.75 | +31.98% | 0.06 | 17 | 56 | 0.57 | 0.70 | 0.02 | -0.43 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 185.00 | 8.70 | 9.40 | 9.05 | 9.40 | +0.76 | +8.80% | 0.05 | 55 | 248 | 0.60 | 0.64 | 0.02 | -0.46 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 187.50 | 7.25 | 8.65 | 7.95 | 8.05 | +0.82 | +11.35% | 0.04 | 24 | 62 | 0.64 | 0.58 | 0.02 | -0.47 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 190.00 | 6.00 | 7.25 | 6.63 | 6.80 | +0.53 | +8.46% | 0.03 | 233 | 295 | 0.63 | 0.52 | 0.03 | -0.48 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 192.50 | 4.85 | 5.95 | 5.40 | 5.25 | -0.15 | -2.78% | 0.03 | 75 | 50 | 0.62 | 0.45 | 0.03 | -0.48 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 195.00 | 4.00 | 4.50 | 4.25 | 4.45 | +0.36 | +8.81% | 0.02 | 116 | 133 | 0.61 | 0.39 | 0.02 | -0.46 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 197.50 | 3.05 | 3.70 | 3.38 | 3.47 | +0.02 | +0.58% | 0.02 | 8 | 31 | 0.60 | 0.34 | 0.02 | -0.44 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 200.00 | 2.62 | 2.91 | 2.77 | 2.62 | 0.00 | 0.00% | 0.01 | 71 | 133 | 0.61 | 0.29 | 0.02 | -0.41 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 202.50 | 1.95 | 2.38 | 2.17 | 2.14 | -0.06 | -2.73% | 0.01 | 38 | 31 | 0.61 | 0.24 | 0.02 | -0.37 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 205.00 | 1.54 | 1.83 | 1.69 | 1.80 | -0.07 | -3.75% | 0.01 | 64 | 21 | 0.61 | 0.20 | 0.02 | -0.34 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 207.50 | 1.12 | 1.35 | 1.24 | 1.39 | +0.72 | +107.47% | 0.01 | 20 | 2 | 0.60 | 0.16 | 0.02 | -0.30 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 210.00 | 0.79 | 1.16 | 0.98 | 1.09 | +0.09 | +9.00% | 0.00 | 30 | 10 | 0.61 | 0.13 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 212.50 | 0.57 | 1.36 | 0.97 | 0.56 | -0.28 | -33.34% | 0.00 | 5 | 1 | 0.65 | 0.10 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 215.00 | 0.13 | 1.15 | 0.64 | 0.51 | -0.15 | -22.73% | 0.00 | 5 | 20 | 0.60 | 0.08 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 217.50 | 0.25 | 0.60 | 0.43 | 0.37 | % | 0.00 | 11 | 0 | 0.61 | 0.06 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 220.00 | 0.25 | 0.47 | 0.36 | 0.44 | +0.05 | +12.83% | 0.00 | 12 | 11 | 0.63 | 0.05 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 2.26 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.03 | 0.00 | -0.07 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.21 | 0.01 | 0.00 | -0.04 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.06 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.06 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.80 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 223 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 119.00 | 0.00 | 0.40 | 0.20 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 121.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 124.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 127.00 | 0.00 | 1.95 | 0.98 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:51 PM EST |
| 128.00 | 0.00 | 0.62 | 0.31 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 148 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 131.00 | 0.00 | 0.62 | 0.31 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 132.00 | 0.00 | 2.14 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:51 PM EST |
| 133.00 | 0.01 | 0.59 | 0.30 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 49 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 134.00 | 0.00 | 2.14 | 1.07 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.31 | -83.79% | 0.00 | 21 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 0.38 | 0.19 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 140.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 0.63 | 0.32 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 0.74 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.76 | 0.38 | 0.38 | -0.12 | -24.00% | 0.00 | 5 | 19 | 1.26 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 146.00 | 0.00 | 2.17 | 1.09 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 3:59:51 PM EST |
| 147.00 | 0.00 | 2.17 | 1.09 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.58 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:51 PM EST |
| 148.00 | 0.00 | 2.18 | 1.09 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 149.00 | 0.00 | 1.36 | 0.68 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 8 | 1.33 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.15 | -60.00% | 0.00 | 19 | 77 | 0.70 | -0.01 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 152.50 | 0.00 | 0.14 | 0.07 | 0.02 | -1.55 | -98.73% | 0.00 | 13 | 23 | 0.78 | -0.01 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.15 | -0.13 | -46.43% | 0.00 | 4 | 134 | 0.83 | -0.01 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 0.43 | 0.22 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.83 | -0.02 | 0.00 | -0.11 | 1/22/2026 | 1/23/2026 3:59:51 PM EST |
| 160.00 | 0.10 | 0.62 | 0.36 | 0.25 | -0.29 | -53.71% | 0.00 | 42 | 134 | 0.72 | -0.03 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 162.50 | 0.06 | 1.49 | 0.78 | 0.50 | -0.11 | -18.04% | 0.00 | 18 | 58 | 0.75 | -0.04 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 165.00 | 0.21 | 0.78 | 0.50 | 0.41 | -0.33 | -44.60% | 0.00 | 24 | 610 | 0.67 | -0.06 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 167.50 | 0.31 | 0.75 | 0.53 | 0.57 | -0.70 | -55.12% | 0.00 | 25 | 85 | 0.63 | -0.08 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 170.00 | 0.30 | 1.15 | 0.73 | 0.90 | -0.59 | -39.60% | 0.00 | 56 | 188 | 0.61 | -0.10 | 0.01 | -0.27 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 172.50 | 0.74 | 1.30 | 1.02 | 1.09 | -0.59 | -35.12% | 0.01 | 12 | 547 | 0.62 | -0.13 | 0.01 | -0.30 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 175.00 | 0.85 | 1.70 | 1.28 | 1.55 | -0.65 | -29.55% | 0.01 | 47 | 66 | 0.59 | -0.16 | 0.01 | -0.34 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 177.50 | 1.69 | 2.27 | 1.98 | 1.95 | -0.90 | -31.58% | 0.01 | 21 | 42 | 0.63 | -0.20 | 0.02 | -0.37 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 180.00 | 2.38 | 2.75 | 2.57 | 2.45 | -1.45 | -37.18% | 0.01 | 46 | 72 | 0.62 | -0.25 | 0.02 | -0.40 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 182.50 | 3.10 | 3.65 | 3.38 | 2.93 | -2.12 | -41.98% | 0.02 | 26 | 20 | 0.62 | -0.30 | 0.02 | -0.43 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 185.00 | 3.95 | 4.65 | 4.30 | 4.10 | -1.35 | -24.78% | 0.02 | 63 | 21 | 0.63 | -0.36 | 0.02 | -0.46 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 187.50 | 5.00 | 5.60 | 5.30 | 5.15 | -1.85 | -26.43% | 0.03 | 74 | 48 | 0.62 | -0.42 | 0.02 | -0.47 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 190.00 | 6.20 | 6.85 | 6.53 | 6.51 | -1.09 | -14.35% | 0.03 | 59 | 21 | 0.62 | -0.48 | 0.03 | -0.48 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 192.50 | 7.55 | 8.25 | 7.90 | 6.85 | -2.12 | -23.64% | 0.04 | 22 | 1 | 0.62 | -0.55 | 0.03 | -0.48 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 195.00 | 9.10 | 9.85 | 9.48 | 8.90 | -1.79 | -16.75% | 0.05 | 2 | 1 | 0.62 | -0.61 | 0.02 | -0.46 | 1/23/2026 | 1/23/2026 3:59:51 PM EST |
| 197.50 | 10.55 | 11.60 | 11.08 | 11.50 | % | 0.06 | 4 | 0 | 0.62 | -0.66 | 0.02 | -0.44 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 200.00 | 12.30 | 13.80 | 13.05 | 12.70 | % | 0.07 | 5 | 0 | 0.64 | -0.71 | 0.02 | -0.41 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 202.50 | 13.40 | 16.25 | 14.83 | % | 0.07 | 0 | 0 | 0.60 | -0.76 | 0.02 | -0.37 | 1/23/2026 3:59:51 PM EST | |||
| 205.00 | 15.05 | 17.85 | 16.45 | % | 0.08 | 0 | 0 | 0.75 | -0.80 | 0.02 | -0.34 | 1/23/2026 3:59:51 PM EST | |||
| 207.50 | 17.20 | 20.10 | 18.65 | % | 0.09 | 0 | 0 | 0.78 | -0.84 | 0.02 | -0.30 | 1/23/2026 3:59:51 PM EST | |||
| 210.00 | 19.45 | 22.50 | 20.98 | 21.00 | % | 0.10 | 50 | 0 | 0.83 | -0.87 | 0.01 | -0.26 | 1/23/2026 | 1/23/2026 3:59:51 PM EST | |
| 212.50 | 21.70 | 24.40 | 23.05 | % | 0.11 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.22 | 1/23/2026 3:59:51 PM EST | |||
| 215.00 | 24.00 | 26.55 | 25.28 | % | 0.12 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.18 | 1/23/2026 3:59:51 PM EST | |||
| 217.50 | 26.35 | 28.95 | 27.65 | % | 0.13 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.15 | 1/23/2026 3:59:51 PM EST | |||
| 220.00 | 28.75 | 31.40 | 30.08 | % | 0.14 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.12 | 1/23/2026 3:59:51 PM EST | |||
| 225.00 | 33.70 | 36.40 | 35.05 | % | 0.16 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.07 | 1/23/2026 3:59:51 PM EST | |||
| 230.00 | 38.60 | 41.25 | 39.93 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 1/23/2026 3:59:51 PM EST | |||
| 235.00 | 43.60 | 47.00 | 45.30 | % | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 1/23/2026 3:59:51 PM EST | |||
| 240.00 | 48.55 | 52.15 | 50.35 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 245.00 | 53.55 | 57.15 | 55.35 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 1/23/2026 3:59:51 PM EST | |||
| 250.00 | 58.55 | 61.20 | 59.88 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 255.00 | 63.55 | 66.85 | 65.20 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 260.00 | 68.55 | 72.35 | 70.45 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST | |||
| 265.00 | 73.55 | 76.90 | 75.23 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:51 PM EST |