Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $157.81 as of 5/7/2026 7:32:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.50 | 73.20 | 69.35 | % | 0.77 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 95.00 | 60.50 | 67.00 | 63.75 | % | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 100.00 | 55.50 | 62.00 | 58.75 | 125.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 50.50 | 58.20 | 54.35 | % | 0.52 | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 110.00 | 45.50 | 53.20 | 49.35 | % | 0.45 | 0 | 37 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 115.00 | 40.50 | 48.20 | 44.35 | % | 0.39 | 0 | 31 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 120.00 | 35.50 | 43.20 | 39.35 | % | 0.33 | 0 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 125.00 | 30.60 | 38.30 | 34.45 | % | 0.28 | 0 | 5 | 1.77 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 130.00 | 25.70 | 33.30 | 29.50 | % | 0.23 | 0 | 1 | 1.54 | 0.99 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 135.00 | 20.80 | 25.70 | 23.25 | % | 0.17 | 0 | 1 | 1.14 | 0.96 | 0.01 | -0.09 | 5/6/2026 3:59:37 PM EST | |||
| 137.00 | 18.70 | 26.50 | 22.60 | % | 0.16 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 138.00 | 17.80 | 25.50 | 21.65 | % | 0.16 | 0 | 0 | 1.25 | 0.93 | 0.01 | -0.12 | 5/6/2026 3:59:37 PM EST | |||
| 139.00 | 16.80 | 24.60 | 20.70 | % | 0.15 | 0 | 0 | 1.22 | 0.92 | 0.01 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 140.00 | 16.00 | 23.60 | 19.80 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.21 | 0.91 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 141.00 | 15.00 | 22.70 | 18.85 | % | 0.13 | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.15 | 5/6/2026 3:59:37 PM EST | |||
| 142.00 | 14.00 | 21.70 | 17.85 | % | 0.13 | 0 | 0 | 1.10 | 0.88 | 0.01 | -0.17 | 5/6/2026 3:59:37 PM EST | |||
| 143.00 | 13.10 | 19.70 | 16.40 | % | 0.11 | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.18 | 5/6/2026 3:59:37 PM EST | |||
| 144.00 | 12.30 | 17.90 | 15.10 | % | 0.10 | 0 | 0 | 1.06 | 0.85 | 0.02 | -0.20 | 5/6/2026 3:59:37 PM EST | |||
| 145.00 | 11.00 | 19.30 | 15.15 | 14.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.83 | 0.02 | -0.21 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 146.00 | 10.50 | 16.50 | 13.50 | % | 0.09 | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.23 | 5/6/2026 3:59:37 PM EST | |||
| 147.00 | 9.30 | 17.60 | 13.45 | % | 0.09 | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.24 | 5/6/2026 3:59:37 PM EST | |||
| 148.00 | 8.60 | 15.00 | 11.80 | % | 0.08 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.25 | 5/6/2026 3:59:37 PM EST | |||
| 149.00 | 8.00 | 15.90 | 11.95 | % | 0.08 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.26 | 5/6/2026 3:59:37 PM EST | |||
| 150.00 | 7.00 | 15.20 | 11.10 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.54 | 0.71 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 152.50 | 6.10 | 10.00 | 8.05 | % | 0.05 | 0 | 0 | 0.52 | 0.65 | 0.03 | -0.30 | 5/6/2026 3:59:37 PM EST | |||
| 155.00 | 4.70 | 10.50 | 7.60 | 6.40 | -1.60 | -20.00% | 0.05 | 1 | 2 | 0.59 | 0.57 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 3.40 | 7.20 | 5.30 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.50 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 3.10 | 5.90 | 4.50 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.54 | 0.43 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 2.45 | 7.50 | 4.98 | 2.90 | +0.15 | +5.46% | 0.03 | 2 | 5 | 0.55 | 0.36 | 0.03 | -0.29 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 1.45 | 3.60 | 2.53 | 2.83 | +0.58 | +25.78% | 0.02 | 1 | 1,535 | 0.54 | 0.29 | 0.03 | -0.26 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 0.85 | 3.60 | 2.23 | 2.10 | % | 0.01 | 40 | 0 | 0.55 | 0.23 | 0.02 | -0.23 | 5/7/2026 | 5/6/2026 3:59:37 PM EST | |
| 170.00 | 1.20 | 1.40 | 1.30 | 1.21 | +0.06 | +5.22% | 0.01 | 56 | 1,687 | 0.55 | 0.19 | 0.02 | -0.21 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 0.20 | 4.00 | 2.10 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.15 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.55 | 0.12 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.14 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.56 | 0.08 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.32 | 0.04 | 0.01 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 185.00 | 0.05 | 3.00 | 1.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.76 | 0.04 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 190.00 | 0.05 | 1.25 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.80 | 0.02 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.29 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 200.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 610 | 0.78 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 205.00 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 215.00 | 0.00 | 2.90 | 1.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 222.50 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 227.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 0.00 | 4.80 | 2.40 | 17.63 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 252.50 | 0.00 | 4.80 | 2.40 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 257.50 | 0.00 | 4.80 | 2.40 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 260.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 262.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 265.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 275.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 280.00 | 0.00 | 2.90 | 1.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 285.00 | 0.00 | 3.20 | 1.60 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:37 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 31 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.18 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.76 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 0.05 | 3.40 | 1.73 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.53 | -0.04 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 137.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.10 | 5/6/2026 3:59:37 PM EST | |||
| 138.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.12 | 5/6/2026 3:59:37 PM EST | |||
| 139.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 140.00 | 0.05 | 1.95 | 1.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,773 | 0.57 | -0.09 | 0.01 | -0.14 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 141.00 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.83 | -0.10 | 0.01 | -0.15 | 5/6/2026 3:59:37 PM EST | |||
| 142.00 | 0.15 | 3.30 | 1.73 | % | 0.01 | 0 | 0 | 0.72 | -0.12 | 0.01 | -0.17 | 5/6/2026 3:59:37 PM EST | |||
| 143.00 | 0.30 | 3.70 | 2.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.13 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 144.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.20 | 5/6/2026 3:59:37 PM EST | |||
| 145.00 | 0.50 | 1.50 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.54 | -0.17 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 146.00 | 0.10 | 3.90 | 2.00 | % | 0.01 | 0 | 0 | 0.52 | -0.19 | 0.02 | -0.23 | 5/6/2026 3:59:37 PM EST | |||
| 147.00 | 0.70 | 4.40 | 2.55 | % | 0.02 | 0 | 0 | 0.56 | -0.21 | 0.02 | -0.24 | 5/6/2026 3:59:37 PM EST | |||
| 148.00 | 0.55 | 4.60 | 2.58 | 1.50 | -0.35 | -18.92% | 0.02 | 1 | 1 | 0.54 | -0.24 | 0.02 | -0.25 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 149.00 | 0.85 | 3.10 | 1.98 | % | 0.01 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.26 | 5/6/2026 3:59:37 PM EST | |||
| 150.00 | 1.10 | 2.40 | 1.75 | 2.00 | -0.40 | -16.67% | 0.01 | 2 | 380 | 0.53 | -0.29 | 0.02 | -0.28 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 152.50 | 1.70 | 3.30 | 2.50 | % | 0.02 | 0 | 0 | 0.57 | -0.35 | 0.03 | -0.30 | 5/6/2026 3:59:37 PM EST | |||
| 155.00 | 2.40 | 3.80 | 3.10 | 3.38 | -0.87 | -20.48% | 0.02 | 2 | 289 | 0.53 | -0.43 | 0.03 | -0.31 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 3.10 | 9.70 | 6.40 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | -0.50 | 0.03 | -0.31 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 4.20 | 6.70 | 5.45 | 5.42 | -1.58 | -22.58% | 0.03 | 103 | 366 | 0.54 | -0.57 | 0.03 | -0.30 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 5.40 | 10.60 | 8.00 | % | 0.05 | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.29 | 5/6/2026 3:59:37 PM EST | |||
| 165.00 | 6.90 | 11.90 | 9.40 | 9.26 | 0.00 | 0.00% | 0.06 | 0 | 544 | 0.52 | -0.71 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 8.00 | 14.70 | 11.35 | % | 0.07 | 0 | 0 | 0.57 | -0.77 | 0.02 | -0.23 | 5/6/2026 3:59:37 PM EST | |||
| 170.00 | 11.00 | 13.70 | 12.35 | 12.58 | -1.68 | -11.79% | 0.07 | 1 | 298 | 0.50 | -0.81 | 0.02 | -0.21 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 12.20 | 18.40 | 15.30 | 14.98 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.78 | -0.85 | 0.02 | -0.18 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 14.90 | 18.00 | 16.45 | 18.35 | +3.70 | +25.26% | 0.09 | 1 | 462 | 0.77 | -0.88 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 16.70 | 22.70 | 19.70 | % | 0.11 | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.14 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 17.70 | 24.90 | 21.30 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 426 | 0.95 | -0.92 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 21.10 | 27.40 | 24.25 | 22.73 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.26 | -0.96 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 185.00 | 23.80 | 29.90 | 26.85 | 27.52 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.15 | -0.96 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 26.20 | 32.70 | 29.45 | % | 0.16 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 190.00 | 28.60 | 35.00 | 31.80 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 166 | 1.45 | -0.98 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 31.10 | 37.70 | 34.40 | % | 0.18 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 195.00 | 33.20 | 39.90 | 36.55 | 36.50 | 0.00 | 0.00% | 0.19 | 0 | 54 | 1.45 | -0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 200.00 | 40.40 | 41.80 | 41.10 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 277 | 1.17 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 205.00 | 43.10 | 49.80 | 46.45 | 41.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 210.00 | 46.70 | 55.20 | 50.95 | 50.98 | 0.00 | 0.00% | 0.24 | 0 | 110 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 215.00 | 52.00 | 60.00 | 56.00 | 33.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 55.90 | 62.70 | 59.30 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 220.00 | 58.40 | 65.10 | 61.75 | 43.56 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:37 PM EST |
| 222.50 | 61.20 | 67.60 | 64.40 | 37.36 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 225.00 | 62.60 | 70.70 | 66.65 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 227.50 | 66.20 | 73.20 | 69.70 | 41.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 230.00 | 68.40 | 75.70 | 72.05 | 63.80 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 70.90 | 78.20 | 74.55 | 45.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 235.00 | 72.00 | 80.70 | 76.35 | 47.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 74.50 | 83.10 | 78.80 | 19.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 240.00 | 78.60 | 85.70 | 82.15 | 74.60 | 0.00 | 0.00% | 0.34 | 0 | 180 | 2.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 80.90 | 88.20 | 84.55 | 70.78 | 0.00 | 0.00% | 0.35 | 0 | 19 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 245.00 | 82.80 | 90.70 | 86.75 | 73.37 | 0.00 | 0.00% | 0.35 | 0 | 17 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 86.20 | 93.10 | 89.65 | 75.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 250.00 | 87.00 | 95.70 | 91.35 | 78.28 | 0.00 | 0.00% | 0.37 | 0 | 22 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 252.50 | 91.20 | 98.20 | 94.70 | 80.63 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 255.00 | 93.70 | 100.70 | 97.20 | 93.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 257.50 | 94.70 | 103.20 | 98.95 | 95.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 260.00 | 97.00 | 105.70 | 101.35 | 97.08 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 262.50 | 99.90 | 108.20 | 104.05 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 265.00 | 103.70 | 110.70 | 107.20 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 270.00 | 108.70 | 115.70 | 112.20 | 54.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:37 PM EST |
| 275.00 | 112.00 | 120.70 | 116.35 | % | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 280.00 | 118.70 | 125.70 | 122.20 | 67.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 285.00 | 123.70 | 130.70 | 127.20 | % | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 290.00 | 128.60 | 135.70 | 132.15 | % | 0.46 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 295.00 | 133.70 | 140.70 | 137.20 | % | 0.47 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 300.00 | 137.50 | 145.70 | 141.60 | % | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 310.00 | 148.40 | 155.70 | 152.05 | % | 0.49 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 320.00 | 157.00 | 165.70 | 161.35 | % | 0.50 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 330.00 | 168.60 | 175.70 | 172.15 | % | 0.52 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 340.00 | 178.40 | 185.70 | 182.05 | % | 0.54 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 350.00 | 188.70 | 195.70 | 192.20 | 127.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:37 PM EST |
| 360.00 | 198.40 | 205.70 | 202.05 | % | 0.56 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 370.00 | 208.70 | 215.70 | 212.20 | % | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 380.00 | 218.60 | 225.70 | 222.15 | % | 0.58 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 390.00 | 227.50 | 235.70 | 231.60 | % | 0.59 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 400.00 | 237.00 | 245.70 | 241.35 | % | 0.60 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST |