Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $238.12 as of 2/13/2026 6:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.90 | 128.50 | 124.20 | % | 1.08 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 120.00 | 115.20 | 123.50 | 119.35 | % | 0.99 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 125.00 | 109.90 | 118.50 | 114.20 | % | 0.91 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 130.00 | 105.10 | 113.50 | 109.30 | % | 0.84 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 135.00 | 100.00 | 108.50 | 104.25 | % | 0.77 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 140.00 | 95.60 | 103.50 | 99.55 | 46.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:37 PM EST |
| 145.00 | 91.50 | 98.50 | 95.00 | % | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 150.00 | 86.50 | 93.10 | 89.80 | % | 0.60 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 155.00 | 81.60 | 88.00 | 84.80 | 68.90 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:37 PM EST |
| 160.00 | 76.60 | 83.10 | 79.85 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 165.00 | 71.70 | 78.10 | 74.90 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 170.00 | 66.70 | 73.10 | 69.90 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 175.00 | 60.70 | 68.60 | 64.65 | 19.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:37 PM EST |
| 180.00 | 56.70 | 63.30 | 60.00 | 35.99 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:37 PM EST |
| 185.00 | 51.90 | 58.20 | 55.05 | 42.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 190.00 | 47.00 | 53.20 | 50.10 | 37.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 195.00 | 41.10 | 48.80 | 44.95 | 21.46 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.11 | 0.99 | 0.00 | -0.06 | 2/2/2026 | 2/13/2026 3:59:37 PM EST |
| 200.00 | 36.00 | 43.90 | 39.95 | 16.41 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.02 | 0.98 | 0.00 | -0.09 | 2/3/2026 | 2/13/2026 3:59:37 PM EST |
| 202.50 | 33.60 | 41.50 | 37.55 | % | 0.19 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.09 | 2/13/2026 3:59:37 PM EST | |||
| 205.00 | 31.20 | 38.00 | 34.60 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.92 | 0.96 | 0.00 | -0.11 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 207.50 | 30.80 | 36.00 | 33.40 | % | 0.16 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.12 | 2/13/2026 3:59:37 PM EST | |||
| 210.00 | 28.00 | 33.00 | 30.50 | 28.52 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.82 | 0.93 | 0.01 | -0.15 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 212.50 | 26.00 | 31.40 | 28.70 | % | 0.14 | 0 | 0 | 0.77 | 0.92 | 0.01 | -0.15 | 2/13/2026 3:59:37 PM EST | |||
| 215.00 | 23.60 | 28.10 | 25.85 | 13.56 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.76 | 0.90 | 0.01 | -0.18 | 2/5/2026 | 2/13/2026 3:59:37 PM EST |
| 217.50 | 21.00 | 26.90 | 23.95 | % | 0.11 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.20 | 2/13/2026 3:59:37 PM EST | |||
| 220.00 | 19.30 | 24.40 | 21.85 | 15.86 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.67 | 0.85 | 0.01 | -0.22 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 222.50 | 17.00 | 22.60 | 19.80 | % | 0.09 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.24 | 2/13/2026 3:59:37 PM EST | |||
| 225.00 | 15.20 | 20.10 | 17.65 | 17.70 | +0.25 | +1.44% | 0.08 | 1 | 9 | 0.42 | 0.78 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 227.50 | 13.80 | 17.50 | 15.65 | % | 0.07 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.28 | 2/13/2026 3:59:37 PM EST | |||
| 230.00 | 12.60 | 14.80 | 13.70 | 13.94 | +4.38 | +45.82% | 0.06 | 3 | 30 | 0.42 | 0.70 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 232.50 | 11.00 | 12.10 | 11.55 | 17.82 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.66 | 0.02 | -0.30 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 235.00 | 9.80 | 10.80 | 10.30 | 9.85 | +0.15 | +1.55% | 0.04 | 6 | 8 | 0.41 | 0.62 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 237.50 | 8.40 | 9.40 | 8.90 | 8.69 | % | 0.04 | 2 | 0 | 0.41 | 0.57 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 240.00 | 7.10 | 8.10 | 7.60 | 8.46 | +0.86 | +11.32% | 0.03 | 1 | 66 | 0.41 | 0.51 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 242.50 | 6.00 | 7.00 | 6.50 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.41 | 0.46 | 0.02 | -0.29 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 245.00 | 5.00 | 5.90 | 5.45 | 5.31 | -1.21 | -18.56% | 0.02 | 2 | 15 | 0.41 | 0.41 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 247.50 | 4.10 | 4.80 | 4.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.40 | 0.36 | 0.02 | -0.27 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 250.00 | 3.40 | 3.90 | 3.65 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.31 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 252.50 | 2.75 | 3.20 | 2.98 | % | 0.01 | 0 | 0 | 0.40 | 0.27 | 0.02 | -0.23 | 2/13/2026 3:59:37 PM EST | |||
| 255.00 | 2.25 | 2.60 | 2.43 | 2.59 | -2.15 | -45.36% | 0.01 | 1 | 3 | 0.40 | 0.23 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 257.50 | 1.85 | 2.15 | 2.00 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.01 | -0.19 | 2/13/2026 3:59:37 PM EST | |||
| 260.00 | 1.25 | 1.95 | 1.60 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.40 | 0.17 | 0.01 | -0.18 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 262.50 | 1.05 | 2.60 | 1.83 | 1.70 | % | 0.01 | 1 | 0 | 0.45 | 0.14 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:37 PM EST | |
| 265.00 | 1.00 | 4.80 | 2.90 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.11 | 0.01 | -0.13 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 267.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.11 | 2/13/2026 3:59:37 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.07 | 0.01 | -0.09 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 272.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.08 | 2/13/2026 3:59:37 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.07 | 2/13/2026 3:59:37 PM EST | |||
| 277.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.06 | 2/13/2026 3:59:37 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.05 | 2/13/2026 3:59:37 PM EST | |||
| 282.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 2/13/2026 3:59:37 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:37 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 295.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 2/13/2026 3:59:37 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 325.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 355.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 360.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 370.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 375.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 385.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 145.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:37 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 165.00 | 0.00 | 1.90 | 0.95 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:37 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 3:59:37 PM EST |
| 200.00 | 0.05 | 0.70 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.02 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 202.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.09 | 2/13/2026 3:59:37 PM EST | |||
| 205.00 | 0.00 | 1.90 | 0.95 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | -0.04 | 0.00 | -0.11 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 207.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.00 | -0.12 | 2/13/2026 3:59:37 PM EST | |||
| 210.00 | 0.25 | 1.00 | 0.63 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.07 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 212.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.08 | 0.01 | -0.15 | 2/13/2026 3:59:37 PM EST | |||
| 215.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | -0.10 | 0.01 | -0.18 | 2/9/2026 | 2/13/2026 3:59:37 PM EST |
| 217.50 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.20 | 2/13/2026 3:59:37 PM EST | |||
| 220.00 | 0.90 | 3.00 | 1.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | -0.15 | 0.01 | -0.22 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 222.50 | 0.85 | 2.65 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.24 | 2/13/2026 3:59:37 PM EST | |||
| 225.00 | 2.35 | 2.80 | 2.58 | 2.40 | -0.55 | -18.65% | 0.01 | 10 | 12 | 0.43 | -0.22 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 227.50 | 2.95 | 3.40 | 3.18 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.26 | 0.02 | -0.28 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 230.00 | 3.60 | 4.10 | 3.85 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.43 | -0.30 | 0.02 | -0.29 | 2/11/2026 | 2/13/2026 3:59:37 PM EST |
| 232.50 | 4.40 | 4.90 | 4.65 | 6.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.34 | 0.02 | -0.30 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 235.00 | 5.30 | 5.90 | 5.60 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.38 | 0.02 | -0.30 | 2/12/2026 | 2/13/2026 3:59:37 PM EST |
| 237.50 | 6.30 | 7.00 | 6.65 | 6.90 | -2.00 | -22.48% | 0.03 | 5 | 5 | 0.42 | -0.43 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 240.00 | 7.60 | 8.20 | 7.90 | 7.20 | -2.10 | -22.59% | 0.03 | 11 | 14 | 0.42 | -0.49 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 242.50 | 8.70 | 9.90 | 9.30 | 8.50 | +1.10 | +14.87% | 0.04 | 1 | 2 | 0.42 | -0.54 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:37 PM EST |
| 245.00 | 9.20 | 11.30 | 10.25 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.59 | 0.02 | -0.28 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 247.50 | 10.70 | 13.60 | 12.15 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.64 | 0.02 | -0.27 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 250.00 | 12.20 | 15.60 | 13.90 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.69 | 0.02 | -0.25 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 252.50 | 14.10 | 16.90 | 15.50 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.23 | 2/13/2026 3:59:37 PM EST | |||
| 255.00 | 14.30 | 20.80 | 17.55 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.77 | 0.02 | -0.21 | 2/10/2026 | 2/13/2026 3:59:37 PM EST |
| 257.50 | 16.60 | 22.00 | 19.30 | % | 0.07 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.19 | 2/13/2026 3:59:37 PM EST | |||
| 260.00 | 19.00 | 24.50 | 21.75 | 57.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.83 | 0.01 | -0.18 | 1/30/2026 | 2/13/2026 3:59:37 PM EST |
| 262.50 | 21.10 | 26.70 | 23.90 | % | 0.09 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.16 | 2/13/2026 3:59:37 PM EST | |||
| 265.00 | 23.80 | 28.90 | 26.35 | % | 0.10 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.13 | 2/13/2026 3:59:37 PM EST | |||
| 267.50 | 25.70 | 30.90 | 28.30 | % | 0.11 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.11 | 2/13/2026 3:59:37 PM EST | |||
| 270.00 | 27.30 | 35.20 | 31.25 | % | 0.12 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.09 | 2/13/2026 3:59:37 PM EST | |||
| 272.50 | 30.40 | 35.60 | 33.00 | % | 0.12 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.08 | 2/13/2026 3:59:37 PM EST | |||
| 275.00 | 32.10 | 38.10 | 35.10 | % | 0.13 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.07 | 2/13/2026 3:59:37 PM EST | |||
| 277.50 | 35.20 | 40.40 | 37.80 | % | 0.14 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.06 | 2/13/2026 3:59:37 PM EST | |||
| 280.00 | 36.90 | 44.80 | 40.85 | % | 0.15 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 2/13/2026 3:59:37 PM EST | |||
| 282.50 | 40.10 | 45.30 | 42.70 | % | 0.15 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:37 PM EST | |||
| 285.00 | 42.40 | 48.40 | 45.40 | % | 0.16 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:37 PM EST | |||
| 290.00 | 47.30 | 53.60 | 50.45 | % | 0.17 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:37 PM EST | |||
| 295.00 | 52.40 | 58.60 | 55.50 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 300.00 | 57.00 | 63.30 | 60.15 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:37 PM EST | |||
| 305.00 | 61.70 | 69.60 | 65.65 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 310.00 | 67.00 | 73.80 | 70.40 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 315.00 | 72.20 | 78.80 | 75.50 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 320.00 | 76.70 | 84.70 | 80.70 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 325.00 | 81.70 | 88.20 | 84.95 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 330.00 | 86.70 | 95.00 | 90.85 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 335.00 | 91.70 | 100.00 | 95.85 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 340.00 | 96.70 | 105.00 | 100.85 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 345.00 | 101.70 | 109.80 | 105.75 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 350.00 | 106.70 | 115.00 | 110.85 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 355.00 | 111.70 | 119.90 | 115.80 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 360.00 | 116.70 | 124.80 | 120.75 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 365.00 | 121.70 | 130.00 | 125.85 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 370.00 | 126.70 | 135.00 | 130.85 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 375.00 | 131.70 | 140.00 | 135.85 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 380.00 | 136.70 | 145.00 | 140.85 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 385.00 | 141.70 | 150.00 | 145.85 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 390.00 | 146.70 | 155.00 | 150.85 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 395.00 | 151.70 | 160.00 | 155.85 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST | |||
| 400.00 | 156.70 | 165.00 | 160.85 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:37 PM EST |