Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $220.91 as of 11/5/2025 12:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 79.90 | 84.50 | 82.20 | % | 0.59 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 150.00 | 69.60 | 74.50 | 72.05 | % | 0.48 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 160.00 | 59.70 | 65.20 | 62.45 | % | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 165.00 | 54.70 | 60.00 | 57.35 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 170.00 | 49.70 | 54.80 | 52.25 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 11/5/2025 9:59:04 AM EST | |||
| 175.00 | 44.70 | 50.00 | 47.35 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 11/5/2025 9:59:04 AM EST | |||
| 180.00 | 39.80 | 44.90 | 42.35 | % | 0.24 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.05 | 11/5/2025 9:59:04 AM EST | |||
| 185.00 | 34.90 | 40.00 | 37.45 | % | 0.20 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.07 | 11/5/2025 9:59:04 AM EST | |||
| 190.00 | 30.00 | 35.20 | 32.60 | % | 0.17 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.12 | 11/5/2025 9:59:04 AM EST | |||
| 195.00 | 25.30 | 29.70 | 27.50 | % | 0.14 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.17 | 11/5/2025 9:59:04 AM EST | |||
| 200.00 | 20.90 | 25.50 | 23.20 | % | 0.12 | 0 | 0 | 0.96 | 0.90 | 0.01 | -0.22 | 11/5/2025 9:59:04 AM EST | |||
| 205.00 | 16.90 | 21.30 | 19.10 | 18.50 | -4.00 | -17.78% | 0.09 | 1 | 3 | 0.94 | 0.85 | 0.01 | -0.28 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 210.00 | 13.40 | 16.80 | 15.10 | 17.50 | +3.95 | +29.16% | 0.07 | 1 | 1 | 0.80 | 0.79 | 0.01 | -0.34 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 215.00 | 10.30 | 14.30 | 12.30 | % | 0.06 | 0 | 0 | 0.50 | 0.71 | 0.02 | -0.39 | 11/5/2025 9:59:04 AM EST | |||
| 217.50 | 9.60 | 12.00 | 10.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.66 | 0.02 | -0.41 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 220.00 | 8.20 | 9.90 | 9.05 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | 0.61 | 0.02 | -0.42 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 222.50 | 6.90 | 9.40 | 8.15 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.57 | 0.56 | 0.02 | -0.43 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 225.00 | 5.80 | 6.40 | 6.10 | 6.46 | +0.06 | +0.94% | 0.03 | 2 | 6 | 0.46 | 0.51 | 0.02 | -0.42 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 227.50 | 4.80 | 5.70 | 5.25 | 6.65 | -0.35 | -5.00% | 0.02 | 2 | 62 | 0.58 | 0.46 | 0.02 | -0.42 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 230.00 | 4.10 | 4.50 | 4.30 | 3.85 | -0.65 | -14.45% | 0.02 | 9 | 78 | 0.50 | 0.41 | 0.02 | -0.40 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 232.50 | 3.00 | 4.40 | 3.70 | 3.82 | +0.12 | +3.25% | 0.02 | 1 | 63 | 0.50 | 0.36 | 0.02 | -0.38 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 235.00 | 2.75 | 3.20 | 2.98 | 3.80 | +0.91 | +31.49% | 0.01 | 1 | 339 | 0.48 | 0.31 | 0.02 | -0.36 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 237.50 | 2.25 | 2.80 | 2.53 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.54 | 0.27 | 0.02 | -0.33 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 240.00 | 1.65 | 2.55 | 2.10 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | 0.23 | 0.02 | -0.30 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 242.50 | 1.10 | 2.85 | 1.98 | 1.57 | -0.03 | -1.88% | 0.01 | 1 | 11 | 0.63 | 0.19 | 0.01 | -0.27 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 245.00 | 0.75 | 4.50 | 2.63 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.69 | 0.16 | 0.01 | -0.24 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 247.50 | 0.45 | 4.50 | 2.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.13 | 0.01 | -0.22 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 250.00 | 0.05 | 2.95 | 1.50 | 1.10 | +0.10 | +10.00% | 0.01 | 1 | 10 | 0.53 | 0.11 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 252.50 | 0.20 | 5.60 | 2.90 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.01 | -0.17 | 11/5/2025 9:59:04 AM EST | |||
| 255.00 | 0.05 | 4.80 | 2.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.08 | 0.01 | -0.15 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 257.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.01 | -0.11 | 11/5/2025 9:59:04 AM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.05 | 0.00 | -0.09 | 10/22/2025 | 11/5/2025 9:59:04 AM EST |
| 262.50 | 0.00 | 1.50 | 0.75 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.04 | 0.00 | -0.08 | 10/29/2025 | 11/5/2025 9:59:04 AM EST |
| 265.00 | 0.05 | 5.30 | 2.68 | 0.27 | -0.03 | -10.00% | 0.01 | 21 | 78 | 0.64 | 0.03 | 0.00 | -0.07 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 267.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.05 | 11/5/2025 9:59:04 AM EST | |||
| 270.00 | 0.00 | 0.85 | 0.43 | 10.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.02 | 0.00 | -0.04 | 10/22/2025 | 11/5/2025 9:59:04 AM EST |
| 275.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.03 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 4.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 9:59:04 AM EST |
| 285.00 | 0.00 | 2.90 | 1.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.10 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 9:59:04 AM EST |
| 295.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 305.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 315.00 | 0.00 | 2.90 | 1.45 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 9:59:04 AM EST |
| 320.00 | 0.00 | 3.80 | 1.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 325.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 9:59:04 AM EST |
| 335.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 340.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 345.00 | 0.00 | 2.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 9:59:04 AM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 9:59:04 AM EST |
| 355.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 9:59:04 AM EST |
| 365.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 370.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 375.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 395.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 400.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 405.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 410.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 415.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 9:59:04 AM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 425.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 430.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.60 | 0.30 | 0.38 | +0.10 | +35.72% | 0.00 | 4 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 11/5/2025 9:59:04 AM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 11/5/2025 9:59:04 AM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.05 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | -0.02 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 190.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.04 | 0.00 | -0.12 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 195.00 | 0.10 | 1.60 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | -0.06 | 0.01 | -0.17 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 200.00 | 0.60 | 3.00 | 1.80 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.58 | -0.10 | 0.01 | -0.22 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 205.00 | 1.70 | 2.40 | 2.05 | 1.67 | -0.38 | -18.54% | 0.01 | 2 | 25 | 0.61 | -0.15 | 0.01 | -0.28 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 210.00 | 2.75 | 3.40 | 3.08 | 2.00 | -1.20 | -37.50% | 0.01 | 1 | 17 | 0.56 | -0.21 | 0.01 | -0.34 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 215.00 | 4.20 | 5.10 | 4.65 | 3.15 | -1.65 | -34.38% | 0.02 | 1 | 59 | 0.57 | -0.29 | 0.02 | -0.39 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 217.50 | 5.10 | 5.90 | 5.50 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.34 | 0.02 | -0.41 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 220.00 | 6.20 | 7.00 | 6.60 | 5.17 | -2.58 | -33.29% | 0.03 | 2 | 86 | 0.56 | -0.39 | 0.02 | -0.42 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 222.50 | 7.40 | 8.50 | 7.95 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.62 | -0.44 | 0.02 | -0.43 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 225.00 | 8.80 | 9.80 | 9.30 | 7.50 | -2.18 | -22.53% | 0.04 | 4 | 61 | 0.59 | -0.49 | 0.02 | -0.42 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 227.50 | 10.20 | 11.30 | 10.75 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.61 | -0.54 | 0.02 | -0.42 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 230.00 | 10.50 | 13.30 | 11.90 | 10.00 | -4.56 | -31.32% | 0.05 | 1 | 43 | 0.63 | -0.59 | 0.02 | -0.40 | 11/5/2025 | 11/5/2025 9:59:04 AM EST |
| 232.50 | 11.40 | 16.50 | 13.95 | 19.49 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.38 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 235.00 | 13.80 | 18.20 | 16.00 | 18.74 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.63 | -0.69 | 0.02 | -0.36 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 237.50 | 15.50 | 19.80 | 17.65 | 14.30 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.57 | -0.73 | 0.02 | -0.33 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 240.00 | 17.20 | 22.50 | 19.85 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.82 | -0.77 | 0.02 | -0.30 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 242.50 | 19.30 | 24.60 | 21.95 | 24.35 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.84 | -0.81 | 0.01 | -0.27 | 11/3/2025 | 11/5/2025 9:59:04 AM EST |
| 245.00 | 21.50 | 25.90 | 23.70 | 27.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.73 | -0.84 | 0.01 | -0.24 | 11/4/2025 | 11/5/2025 9:59:04 AM EST |
| 247.50 | 24.20 | 29.10 | 26.65 | 18.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.75 | -0.87 | 0.01 | -0.22 | 10/27/2025 | 11/5/2025 9:59:04 AM EST |
| 250.00 | 26.50 | 31.40 | 28.95 | 22.46 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.89 | -0.89 | 0.01 | -0.19 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 252.50 | 28.80 | 33.70 | 31.25 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.91 | -0.91 | 0.01 | -0.17 | 10/27/2025 | 11/5/2025 9:59:04 AM EST |
| 255.00 | 30.80 | 36.10 | 33.45 | 31.37 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.94 | -0.92 | 0.01 | -0.15 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 257.50 | 33.60 | 38.70 | 36.15 | 27.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.97 | -0.94 | 0.01 | -0.11 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 260.00 | 35.60 | 40.90 | 38.25 | 24.85 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.00 | -0.95 | 0.00 | -0.09 | 10/29/2025 | 11/5/2025 9:59:04 AM EST |
| 262.50 | 38.40 | 43.30 | 40.85 | % | 0.16 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.08 | 11/5/2025 9:59:04 AM EST | |||
| 265.00 | 40.40 | 45.70 | 43.05 | 28.35 | 0.00 | 0.00% | 0.16 | 0 | 80 | 1.07 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 11/5/2025 9:59:04 AM EST |
| 267.50 | 42.90 | 48.20 | 45.55 | % | 0.17 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 11/5/2025 9:59:04 AM EST | |||
| 270.00 | 45.80 | 50.80 | 48.30 | 41.78 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.11 | -0.98 | 0.00 | -0.04 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 275.00 | 50.90 | 55.80 | 53.35 | 45.11 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.17 | -0.99 | 0.00 | -0.03 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 280.00 | 55.70 | 61.00 | 58.35 | 41.11 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.24 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 11/5/2025 9:59:04 AM EST |
| 285.00 | 60.70 | 66.00 | 63.35 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 11/5/2025 9:59:04 AM EST | |||
| 290.00 | 65.70 | 70.70 | 68.20 | 65.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:59:04 AM EST |
| 295.00 | 70.30 | 77.50 | 73.90 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 300.00 | 75.70 | 82.50 | 79.10 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 305.00 | 80.30 | 87.50 | 83.90 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 310.00 | 85.70 | 92.50 | 89.10 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 315.00 | 90.70 | 97.50 | 94.10 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 320.00 | 95.70 | 102.50 | 99.10 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 325.00 | 100.30 | 107.70 | 104.00 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 330.00 | 105.70 | 112.50 | 109.10 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 335.00 | 110.70 | 117.50 | 114.10 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 340.00 | 115.70 | 122.50 | 119.10 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 345.00 | 120.30 | 127.50 | 123.90 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 350.00 | 125.70 | 132.50 | 129.10 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 355.00 | 130.30 | 137.50 | 133.90 | % | 0.38 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 360.00 | 135.70 | 142.70 | 139.20 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 365.00 | 140.70 | 147.50 | 144.10 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 370.00 | 144.40 | 152.50 | 148.45 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 375.00 | 149.40 | 157.50 | 153.45 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 380.00 | 153.80 | 162.50 | 158.15 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 385.00 | 159.10 | 167.80 | 163.45 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 390.00 | 163.80 | 172.50 | 168.15 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 395.00 | 168.80 | 177.50 | 173.15 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 400.00 | 173.80 | 182.50 | 178.15 | % | 0.45 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 405.00 | 179.10 | 187.80 | 183.45 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 410.00 | 183.80 | 192.50 | 188.15 | % | 0.46 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 415.00 | 188.80 | 197.50 | 193.15 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 420.00 | 193.80 | 202.50 | 198.15 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 425.00 | 198.80 | 207.50 | 203.15 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST | |||
| 430.00 | 203.80 | 212.50 | 208.15 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:59:04 AM EST |