Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $208.75 as of 1/1/2026 7:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 79.80 | 88.30 | 84.05 | % | 0.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 130.00 | 74.90 | 83.30 | 79.10 | 70.16 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 135.00 | 69.90 | 78.30 | 74.10 | 66.13 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 140.00 | 64.90 | 73.30 | 69.10 | 61.90 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 59.90 | 68.30 | 64.10 | 55.96 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 54.90 | 63.30 | 59.10 | 47.02 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 49.90 | 58.40 | 54.15 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 160.00 | 45.00 | 53.30 | 49.15 | 48.50 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 40.00 | 48.40 | 44.20 | 42.37 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.20 | 1.00 | 0.00 | -0.03 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 38.40 | 39.80 | 39.10 | 37.95 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.62 | 0.99 | 0.00 | -0.04 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 31.60 | 37.80 | 34.70 | 94.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.93 | 0.98 | 0.00 | -0.06 | 8/4/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 27.00 | 33.00 | 30.00 | 29.18 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.84 | 0.96 | 0.00 | -0.08 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 182.50 | 24.00 | 31.20 | 27.60 | % | 0.15 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.10 | 12/31/2025 3:59:56 PM EST | |||
| 185.00 | 22.00 | 27.20 | 24.60 | 24.27 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.67 | 0.93 | 0.01 | -0.11 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 187.50 | 20.40 | 26.00 | 23.20 | % | 0.12 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.12 | 12/31/2025 3:59:56 PM EST | |||
| 190.00 | 18.30 | 22.70 | 20.50 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.62 | 0.88 | 0.01 | -0.14 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 192.50 | 16.10 | 20.50 | 18.30 | % | 0.10 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.15 | 12/31/2025 3:59:56 PM EST | |||
| 195.00 | 14.10 | 18.40 | 16.25 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.57 | 0.81 | 0.02 | -0.17 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 197.50 | 9.80 | 18.40 | 14.10 | % | 0.07 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.18 | 12/31/2025 3:59:56 PM EST | |||
| 200.00 | 11.90 | 12.90 | 12.40 | 12.90 | -0.30 | -2.28% | 0.06 | 2 | 527 | 0.40 | 0.73 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 202.50 | 7.00 | 13.80 | 10.40 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.34 | 0.68 | 0.02 | -0.21 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 205.00 | 8.40 | 9.00 | 8.70 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.36 | 0.62 | 0.02 | -0.21 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 207.50 | 7.00 | 7.50 | 7.25 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.36 | 0.56 | 0.02 | -0.22 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 210.00 | 5.80 | 6.20 | 6.00 | 6.46 | -1.09 | -14.44% | 0.03 | 37 | 503 | 0.37 | 0.50 | 0.03 | -0.22 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 212.50 | 4.80 | 5.10 | 4.95 | 5.00 | -1.35 | -21.26% | 0.02 | 13 | 89 | 0.36 | 0.44 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 215.00 | 3.80 | 4.30 | 4.05 | 4.30 | -0.90 | -17.31% | 0.02 | 12 | 162 | 0.36 | 0.38 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 217.50 | 3.20 | 3.60 | 3.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.38 | 0.33 | 0.02 | -0.20 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 220.00 | 2.50 | 2.85 | 2.68 | 2.60 | -0.70 | -21.22% | 0.01 | 257 | 721 | 0.37 | 0.28 | 0.02 | -0.18 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 222.50 | 2.00 | 2.50 | 2.25 | 2.30 | -0.65 | -22.04% | 0.01 | 50 | 259 | 0.38 | 0.24 | 0.02 | -0.17 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 225.00 | 0.15 | 2.10 | 1.13 | 1.80 | -0.65 | -26.54% | 0.01 | 25 | 130 | 0.31 | 0.21 | 0.02 | -0.17 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 227.50 | 0.05 | 2.30 | 1.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.18 | 0.01 | -0.15 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 230.00 | 0.75 | 1.75 | 1.25 | 1.16 | -0.42 | -26.59% | 0.01 | 20 | 1,075 | 0.40 | 0.14 | 0.01 | -0.13 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 235.00 | 0.50 | 0.95 | 0.73 | 0.72 | -0.31 | -30.10% | 0.00 | 10 | 17 | 0.40 | 0.10 | 0.01 | -0.10 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 240.00 | 0.35 | 1.00 | 0.68 | 0.72 | +0.02 | +2.86% | 0.00 | 5 | 647 | 0.44 | 0.07 | 0.01 | -0.08 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.04 | 0.00 | -0.05 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 250.00 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 14 | 1,363 | 0.45 | 0.03 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 260.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.07 | -38.89% | 0.00 | 13 | 319 | 0.50 | 0.01 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 385 | 0.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 0.66 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 215 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 297 | 2.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/31/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/31/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.48 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/31/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/31/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 2.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/31/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 2.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/31/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/31/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/31/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/31/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/31/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/31/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/31/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 15.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 12/31/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/31/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,516 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:56 PM EST |
| 800.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,188 | 2.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.74 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.78 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.56 | 0.00 | 0.00 | -0.03 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.58 | -0.01 | 0.00 | -0.04 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.03 | -10.72% | 0.00 | 28 | 216 | 0.48 | -0.02 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 180.00 | 0.35 | 0.65 | 0.50 | 0.40 | +0.03 | +8.11% | 0.00 | 69 | 1,428 | 0.46 | -0.04 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 182.50 | 0.05 | 1.05 | 0.55 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.06 | 0.01 | -0.10 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 185.00 | 0.55 | 0.90 | 0.73 | 0.71 | +0.06 | +9.24% | 0.00 | 1 | 299 | 0.43 | -0.07 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 187.50 | 0.30 | 1.45 | 0.88 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.10 | 0.01 | -0.12 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 190.00 | 1.00 | 1.20 | 1.10 | 0.98 | -0.07 | -6.67% | 0.01 | 5 | 456 | 0.41 | -0.12 | 0.01 | -0.14 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 192.50 | 1.15 | 3.20 | 2.18 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.15 | 0.01 | -0.15 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 195.00 | 1.45 | 2.05 | 1.75 | 1.75 | -0.05 | -2.78% | 0.01 | 63 | 573 | 0.39 | -0.19 | 0.02 | -0.17 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 197.50 | 2.10 | 2.55 | 2.33 | 2.25 | -0.68 | -23.21% | 0.01 | 11 | 11 | 0.39 | -0.23 | 0.02 | -0.18 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 200.00 | 2.70 | 3.20 | 2.95 | 2.90 | 0.00 | 0.00% | 0.01 | 182 | 982 | 0.38 | -0.27 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 202.50 | 3.40 | 3.90 | 3.65 | 3.50 | -0.90 | -20.46% | 0.02 | 17 | 30 | 0.38 | -0.32 | 0.02 | -0.21 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 205.00 | 4.20 | 4.80 | 4.50 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.37 | -0.38 | 0.02 | -0.21 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 207.50 | 5.30 | 6.00 | 5.65 | 8.32 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.37 | -0.44 | 0.02 | -0.22 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 210.00 | 6.60 | 7.10 | 6.85 | 6.70 | 0.00 | 0.00% | 0.03 | 23 | 995 | 0.37 | -0.50 | 0.03 | -0.22 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 212.50 | 8.00 | 8.60 | 8.30 | % | 0.04 | 0 | 0 | 0.37 | -0.56 | 0.02 | -0.21 | 12/31/2025 3:59:56 PM EST | |||
| 215.00 | 9.70 | 11.20 | 10.45 | % | 0.05 | 0 | 0 | 0.38 | -0.62 | 0.02 | -0.20 | 12/31/2025 3:59:56 PM EST | |||
| 217.50 | 7.60 | 13.20 | 10.40 | % | 0.05 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.20 | 12/31/2025 3:59:56 PM EST | |||
| 220.00 | 12.70 | 16.50 | 14.60 | 12.86 | 0.00 | 0.00% | 0.07 | 0 | 766 | 0.45 | -0.72 | 0.02 | -0.18 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 222.50 | 11.50 | 19.80 | 15.65 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.67 | -0.76 | 0.02 | -0.17 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 225.00 | 15.30 | 20.40 | 17.85 | 20.06 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | -0.79 | 0.02 | -0.17 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 227.50 | 17.50 | 21.90 | 19.70 | % | 0.09 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.15 | 12/31/2025 3:59:56 PM EST | |||
| 230.00 | 18.00 | 24.10 | 21.05 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.58 | -0.86 | 0.01 | -0.13 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 235.00 | 23.30 | 29.30 | 26.30 | % | 0.11 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.10 | 12/31/2025 3:59:56 PM EST | |||
| 240.00 | 29.10 | 32.80 | 30.95 | 30.99 | -1.46 | -4.50% | 0.13 | 3 | 233 | 0.61 | -0.93 | 0.01 | -0.08 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 245.00 | 32.30 | 40.50 | 36.40 | % | 0.15 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 12/31/2025 3:59:56 PM EST | |||
| 250.00 | 38.90 | 42.70 | 40.80 | 40.74 | -2.96 | -6.78% | 0.16 | 2 | 336 | 0.72 | -0.97 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 255.00 | 42.00 | 50.40 | 46.20 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 260.00 | 47.10 | 55.80 | 51.45 | 51.20 | +0.80 | +1.59% | 0.20 | 15 | 48 | 1.12 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 265.00 | 52.20 | 60.40 | 56.30 | 56.22 | % | 0.21 | 15 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST | |
| 270.00 | 56.90 | 65.40 | 61.15 | 60.95 | +1.04 | +1.74% | 0.23 | 300 | 29 | 1.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 275.00 | 62.20 | 70.40 | 66.30 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 280.00 | 66.90 | 75.40 | 71.15 | 70.95 | -1.52 | -2.10% | 0.25 | 200 | 20 | 1.30 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 285.00 | 72.00 | 80.40 | 76.20 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 290.00 | 76.90 | 85.40 | 81.15 | 80.25 | -3.45 | -4.13% | 0.28 | 12 | 10 | 1.40 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 295.00 | 82.00 | 90.40 | 86.20 | 85.27 | % | 0.29 | 12 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST | |
| 300.00 | 87.20 | 95.40 | 91.30 | 91.34 | -2.36 | -2.52% | 0.30 | 9 | 7 | 1.49 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 305.00 | 92.00 | 100.40 | 96.20 | 96.36 | % | 0.32 | 9 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST | |
| 310.00 | 97.20 | 105.10 | 101.15 | 99.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 3:59:56 PM EST |
| 320.00 | 107.00 | 115.40 | 111.20 | 110.84 | +0.44 | +0.40% | 0.35 | 1,100 | 110 | 1.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 330.00 | 117.20 | 125.10 | 121.15 | 120.85 | -2.65 | -2.15% | 0.37 | 190 | 6 | 1.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 340.00 | 127.00 | 135.40 | 131.20 | 133.86 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 350.00 | 137.00 | 145.50 | 141.25 | 159.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 360.00 | 147.00 | 155.80 | 151.40 | 169.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 370.00 | 156.90 | 165.80 | 161.35 | 180.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 380.00 | 166.80 | 175.40 | 171.10 | 163.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:56 PM EST |
| 390.00 | 177.00 | 185.40 | 181.20 | 195.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:56 PM EST |
| 400.00 | 187.20 | 195.10 | 191.15 | 191.00 | -2.50 | -1.30% | 0.48 | 70 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 410.00 | 197.00 | 205.50 | 201.25 | 200.74 | -2.76 | -1.36% | 0.49 | 190 | 5 | 2.29 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 420.00 | 207.00 | 215.40 | 211.20 | 210.89 | -2.61 | -1.23% | 0.50 | 70 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 430.00 | 217.20 | 225.40 | 221.30 | 220.87 | +4.47 | +2.07% | 0.51 | 80 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 440.00 | 227.00 | 235.50 | 231.25 | 234.66 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 450.00 | 237.00 | 245.40 | 241.20 | % | 0.54 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 460.00 | 247.00 | 255.40 | 251.20 | % | 0.55 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 470.00 | 257.00 | 265.50 | 261.25 | 127.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 12/31/2025 3:59:56 PM EST |
| 480.00 | 267.00 | 275.40 | 271.20 | % | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 490.00 | 277.00 | 285.40 | 281.20 | 141.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 12/31/2025 3:59:56 PM EST |
| 500.00 | 287.00 | 295.50 | 291.25 | % | 0.58 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 510.00 | 297.00 | 305.40 | 301.20 | 164.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 12/31/2025 3:59:56 PM EST |
| 520.00 | 307.00 | 315.30 | 311.15 | % | 0.60 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 530.00 | 317.00 | 325.40 | 321.20 | % | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 540.00 | 327.00 | 335.50 | 331.25 | % | 0.61 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 550.00 | 337.00 | 345.40 | 341.20 | % | 0.62 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 560.00 | 347.00 | 355.40 | 351.20 | % | 0.63 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 570.00 | 357.00 | 365.50 | 361.25 | % | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 580.00 | 367.00 | 375.50 | 371.25 | 287.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 12/31/2025 3:59:56 PM EST |
| 590.00 | 377.00 | 385.40 | 381.20 | % | 0.65 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 600.00 | 387.00 | 395.40 | 391.20 | % | 0.65 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 610.00 | 397.00 | 405.40 | 401.20 | % | 0.66 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 620.00 | 407.00 | 415.50 | 411.25 | % | 0.66 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 630.00 | 417.00 | 425.40 | 421.20 | % | 0.67 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 640.00 | 427.00 | 435.50 | 431.25 | % | 0.67 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 650.00 | 437.00 | 445.30 | 441.15 | % | 0.68 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 660.00 | 447.00 | 455.40 | 451.20 | % | 0.68 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 670.00 | 457.00 | 465.40 | 461.20 | % | 0.69 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 680.00 | 467.00 | 475.50 | 471.25 | % | 0.69 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 690.00 | 477.00 | 485.40 | 481.20 | % | 0.70 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 700.00 | 487.00 | 495.40 | 491.20 | % | 0.70 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 720.00 | 507.00 | 515.40 | 511.20 | % | 0.71 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 740.00 | 527.00 | 535.50 | 531.25 | % | 0.72 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 760.00 | 547.00 | 555.50 | 551.25 | % | 0.73 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 780.00 | 567.00 | 575.40 | 571.20 | % | 0.73 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 800.00 | 587.00 | 595.30 | 591.15 | % | 0.74 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST |