Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $217.95 as of 3/17/2026 9:18:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 112.20 | 116.90 | 114.55 | 103.42 | 0.00 | 0.00% | 1.04 | 0 | 25 | 4.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 106.70 | 111.90 | 109.30 | 87.01 | 0.00 | 0.00% | 0.95 | 0 | 13 | 4.50 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 100.60 | 106.90 | 103.75 | 96.30 | 0.00 | 0.00% | 0.86 | 0 | 15 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 96.50 | 101.90 | 99.20 | 59.89 | 0.00 | 0.00% | 0.79 | 0 | 10 | 3.82 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 90.20 | 96.90 | 93.55 | 57.81 | 0.00 | 0.00% | 0.72 | 0 | 12 | 3.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 86.00 | 91.90 | 88.95 | 52.22 | 0.00 | 0.00% | 0.66 | 0 | 14 | 3.37 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 80.20 | 86.90 | 83.55 | 75.50 | 0.00 | 0.00% | 0.60 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 75.20 | 81.90 | 78.55 | 68.39 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 71.90 | 76.90 | 74.40 | 41.00 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 66.90 | 71.90 | 69.40 | 52.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 61.90 | 66.90 | 64.40 | 32.60 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 56.90 | 61.90 | 59.40 | 55.63 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 51.90 | 56.90 | 54.40 | 50.65 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.04 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 46.90 | 51.90 | 49.40 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 180.00 | 41.70 | 47.00 | 44.35 | 52.40 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.70 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 3/16/2026 3:59:55 PM EST |
| 182.50 | 39.50 | 44.50 | 42.00 | % | 0.23 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 185.00 | 37.70 | 42.00 | 39.85 | 32.07 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.53 | 0.98 | 0.00 | -0.11 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 187.50 | 34.50 | 39.50 | 37.00 | % | 0.20 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.13 | 3/16/2026 3:59:55 PM EST | |||
| 190.00 | 31.50 | 37.10 | 34.30 | 41.39 | 0.00 | 0.00% | 0.18 | 0 | 385 | 1.37 | 0.97 | 0.00 | -0.23 | 2/20/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 29.60 | 34.60 | 32.10 | % | 0.17 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.26 | 3/16/2026 3:59:55 PM EST | |||
| 195.00 | 26.60 | 31.90 | 29.25 | 43.78 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.23 | 0.93 | 0.01 | -0.37 | 2/9/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 24.70 | 29.70 | 27.20 | % | 0.14 | 0 | 0 | 1.15 | 0.91 | 0.01 | -0.42 | 3/16/2026 3:59:55 PM EST | |||
| 200.00 | 23.10 | 27.30 | 25.20 | 25.50 | -3.25 | -11.31% | 0.13 | 1 | 614 | 1.08 | 0.89 | 0.01 | -0.45 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 19.80 | 24.80 | 22.30 | % | 0.11 | 0 | 0 | 1.03 | 0.86 | 0.01 | -0.50 | 3/16/2026 3:59:55 PM EST | |||
| 205.00 | 17.30 | 22.50 | 19.90 | % | 0.10 | 0 | 0 | 0.96 | 0.83 | 0.02 | -0.55 | 3/16/2026 3:59:55 PM EST | |||
| 207.50 | 14.90 | 20.10 | 17.50 | % | 0.08 | 0 | 0 | 0.91 | 0.79 | 0.02 | -0.58 | 3/16/2026 3:59:55 PM EST | |||
| 210.00 | 13.50 | 17.80 | 15.65 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 433 | 0.66 | 0.75 | 0.02 | -0.61 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 10.00 | 15.60 | 12.80 | % | 0.06 | 0 | 0 | 0.65 | 0.69 | 0.03 | -0.62 | 3/16/2026 3:59:55 PM EST | |||
| 215.00 | 8.00 | 13.40 | 10.70 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | 0.62 | 0.03 | -0.63 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 6.00 | 11.50 | 8.75 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.53 | 0.03 | -0.63 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 5.50 | 8.70 | 7.10 | 7.05 | +4.25 | +151.79% | 0.03 | 4 | 357 | 0.51 | 0.45 | 0.04 | -0.61 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 2.95 | 7.20 | 5.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.51 | 0.37 | 0.03 | -0.59 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 225.00 | 2.00 | 4.60 | 3.30 | 3.65 | +1.50 | +69.77% | 0.01 | 2 | 55 | 0.51 | 0.30 | 0.03 | -0.55 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 2.40 | 3.80 | 3.10 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.50 | 0.24 | 0.03 | -0.53 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 1.50 | 3.10 | 2.30 | 2.50 | +1.22 | +95.32% | 0.01 | 457 | 649 | 0.52 | 0.20 | 0.02 | -0.49 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 232.50 | 0.70 | 2.65 | 1.68 | 0.20 | -0.38 | -65.52% | 0.01 | 1 | 55 | 0.55 | 0.16 | 0.02 | -0.44 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 235.00 | 0.10 | 1.20 | 0.65 | 0.87 | +0.32 | +58.19% | 0.00 | 1 | 207 | 0.57 | 0.13 | 0.02 | -0.40 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 237.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | 0.11 | 0.01 | -0.35 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.58 | 0.09 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.05 | 0.01 | -0.17 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.01 | 0.03 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 247.50 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.02 | 0.00 | -0.09 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,441 | 0.66 | 0.02 | 0.00 | -0.08 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 252.50 | 0.00 | 1.50 | 0.75 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.01 | 0.00 | -0.05 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.01 | 0.00 | -0.04 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 257.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.35 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 262.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 267.50 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.84 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 308 | 3.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 168 | 3.23 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 568 | 2.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.22 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 3/16/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 334 | 4.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/16/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 3/16/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 26 | 5.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 33 | 4.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.99 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.21 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.92 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 182.50 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.93 | -0.02 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 187.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.13 | 3/16/2026 3:59:55 PM EST | |||
| 190.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 1,167 | 0.74 | -0.03 | 0.00 | -0.23 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.26 | 3/16/2026 3:59:55 PM EST | |||
| 195.00 | 0.10 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.72 | -0.07 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.70 | -0.09 | 0.01 | -0.42 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 539 | 0.71 | -0.11 | 0.01 | -0.45 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 0.00 | 0.50 | 0.25 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | -0.14 | 0.01 | -0.50 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 205.00 | 0.15 | 1.35 | 0.75 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.59 | -0.17 | 0.02 | -0.55 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 207.50 | 0.40 | 1.05 | 0.73 | 0.80 | -0.73 | -47.72% | 0.00 | 4 | 22 | 0.58 | -0.21 | 0.02 | -0.58 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 0.55 | 1.80 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.56 | -0.25 | 0.02 | -0.61 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 0.80 | 1.50 | 1.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.54 | -0.31 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 215.00 | 1.00 | 2.05 | 1.53 | 2.35 | -1.05 | -30.89% | 0.01 | 1 | 54 | 0.51 | -0.38 | 0.03 | -0.63 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 1.60 | 2.65 | 2.13 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.52 | -0.47 | 0.03 | -0.63 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 2.05 | 3.10 | 2.58 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.51 | -0.55 | 0.04 | -0.61 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 2.65 | 4.20 | 3.43 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.50 | -0.63 | 0.03 | -0.59 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 225.00 | 3.50 | 6.00 | 4.75 | 6.82 | -2.73 | -28.59% | 0.02 | 1 | 61 | 0.64 | -0.70 | 0.03 | -0.55 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 4.20 | 7.00 | 5.60 | 7.37 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.69 | -0.76 | 0.03 | -0.53 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 6.00 | 9.30 | 7.65 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 421 | 0.75 | -0.80 | 0.02 | -0.49 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 232.50 | 7.50 | 10.90 | 9.20 | 7.99 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.72 | -0.84 | 0.02 | -0.44 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 235.00 | 8.80 | 12.90 | 10.85 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.74 | -0.87 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 237.50 | 10.60 | 15.30 | 12.95 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.95 | -0.89 | 0.01 | -0.35 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 13.10 | 17.90 | 15.50 | 23.30 | 0.00 | 0.00% | 0.06 | 0 | 398 | 0.99 | -0.91 | 0.01 | -0.32 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 242.50 | 15.50 | 20.30 | 17.90 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.04 | -0.95 | 0.01 | -0.17 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 245.00 | 17.80 | 23.00 | 20.40 | % | 0.08 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.13 | 3/16/2026 3:59:55 PM EST | |||
| 247.50 | 20.20 | 25.70 | 22.95 | % | 0.09 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.09 | 3/16/2026 3:59:55 PM EST | |||
| 250.00 | 23.10 | 27.80 | 25.45 | 31.03 | 0.00 | 0.00% | 0.10 | 0 | 259 | 1.13 | -0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 252.50 | 24.80 | 30.40 | 27.60 | % | 0.11 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 3/16/2026 3:59:55 PM EST | |||
| 255.00 | 27.90 | 32.90 | 30.40 | % | 0.12 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 257.50 | 30.60 | 34.90 | 32.75 | % | 0.13 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 32.80 | 37.90 | 35.35 | 33.71 | -7.22 | -17.64% | 0.14 | 1 | 130 | 1.34 | -1.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 262.50 | 35.20 | 39.90 | 37.55 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 265.00 | 38.10 | 42.40 | 40.25 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 267.50 | 40.40 | 45.40 | 42.90 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 270.00 | 42.60 | 47.40 | 45.00 | 53.08 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 275.00 | 47.60 | 52.90 | 50.25 | 59.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 280.00 | 53.10 | 57.50 | 55.30 | 64.27 | 0.00 | 0.00% | 0.20 | 0 | 38 | 1.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 285.00 | 58.00 | 62.90 | 60.45 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 290.00 | 63.20 | 67.50 | 65.35 | 70.99 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 295.00 | 68.00 | 72.50 | 70.25 | 76.01 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 300.00 | 72.60 | 77.40 | 75.00 | 81.49 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 305.00 | 76.50 | 83.10 | 79.80 | 86.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 310.00 | 81.50 | 88.70 | 85.10 | 98.68 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 320.00 | 91.20 | 98.70 | 94.95 | 108.68 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 330.00 | 101.50 | 108.50 | 105.00 | 111.71 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 340.00 | 111.20 | 118.70 | 114.95 | 121.71 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 350.00 | 121.20 | 128.70 | 124.95 | 135.88 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 360.00 | 131.20 | 138.70 | 134.95 | 145.88 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 370.00 | 141.20 | 150.00 | 145.60 | 151.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 380.00 | 151.40 | 160.20 | 155.80 | 149.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 390.00 | 161.40 | 170.20 | 165.80 | 163.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:55 PM EST |
| 400.00 | 171.50 | 180.00 | 175.75 | 80.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 3/16/2026 3:59:55 PM EST |
| 410.00 | 181.50 | 190.00 | 185.75 | % | 0.45 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 420.00 | 191.50 | 200.40 | 195.95 | % | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 430.00 | 201.50 | 210.40 | 205.95 | % | 0.48 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 440.00 | 211.50 | 220.00 | 215.75 | % | 0.49 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 450.00 | 221.50 | 230.00 | 225.75 | 89.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 3/16/2026 3:59:55 PM EST |
| 460.00 | 231.50 | 240.40 | 235.95 | % | 0.51 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 470.00 | 241.50 | 250.00 | 245.75 | % | 0.52 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 480.00 | 251.50 | 260.40 | 255.95 | % | 0.53 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 490.00 | 261.50 | 270.00 | 265.75 | % | 0.54 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 500.00 | 271.50 | 280.40 | 275.95 | % | 0.55 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 510.00 | 281.50 | 290.40 | 285.95 | % | 0.56 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 520.00 | 291.50 | 300.30 | 295.90 | % | 0.57 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 530.00 | 301.50 | 310.40 | 305.95 | % | 0.58 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 540.00 | 311.50 | 320.40 | 315.95 | % | 0.59 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 560.00 | 331.50 | 340.00 | 335.75 | % | 0.60 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 580.00 | 351.50 | 360.00 | 355.75 | % | 0.61 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 600.00 | 371.50 | 380.40 | 375.95 | % | 0.63 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 620.00 | 391.50 | 400.40 | 395.95 | % | 0.64 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 640.00 | 411.50 | 420.40 | 415.95 | % | 0.65 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |