Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $156.52 as of 5/6/2026 8:52:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.10 | 71.00 | 67.05 | % | 0.74 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 95.00 | 58.20 | 66.10 | 62.15 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 100.00 | 53.20 | 61.10 | 57.15 | % | 0.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 105.00 | 48.20 | 56.10 | 52.15 | % | 0.50 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 110.00 | 43.20 | 51.10 | 47.15 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 115.00 | 38.20 | 46.10 | 42.15 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 120.00 | 33.30 | 41.20 | 37.25 | % | 0.31 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/6/2026 3:59:37 PM EST | |||
| 125.00 | 28.40 | 36.30 | 32.35 | % | 0.26 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.05 | 5/6/2026 3:59:37 PM EST | |||
| 130.00 | 23.50 | 30.00 | 26.75 | % | 0.21 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.07 | 5/6/2026 3:59:37 PM EST | |||
| 135.00 | 19.70 | 25.90 | 22.80 | 30.47 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | 0.90 | 0.01 | -0.12 | 4/30/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 16.80 | 22.00 | 19.40 | % | 0.14 | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.15 | 5/6/2026 3:59:37 PM EST | |||
| 145.00 | 12.20 | 16.50 | 14.35 | % | 0.10 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.19 | 5/6/2026 3:59:37 PM EST | |||
| 146.00 | 11.30 | 15.60 | 13.45 | % | 0.09 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.19 | 5/6/2026 3:59:37 PM EST | |||
| 147.00 | 10.10 | 15.10 | 12.60 | % | 0.09 | 0 | 0 | 0.72 | 0.73 | 0.02 | -0.20 | 5/6/2026 3:59:37 PM EST | |||
| 148.00 | 10.60 | 13.00 | 11.80 | % | 0.08 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.20 | 5/6/2026 3:59:37 PM EST | |||
| 149.00 | 8.70 | 13.20 | 10.95 | % | 0.07 | 0 | 0 | 0.46 | 0.70 | 0.02 | -0.21 | 5/6/2026 3:59:37 PM EST | |||
| 150.00 | 9.30 | 11.30 | 10.30 | % | 0.07 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.21 | 5/6/2026 3:59:37 PM EST | |||
| 152.50 | 8.50 | 10.10 | 9.30 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | 0.62 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 7.20 | 8.50 | 7.85 | 19.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.57 | 0.02 | -0.23 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 5.80 | 7.50 | 6.65 | % | 0.04 | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.23 | 5/6/2026 3:59:37 PM EST | |||
| 160.00 | 4.80 | 5.60 | 5.20 | 5.86 | -0.44 | -6.99% | 0.03 | 27 | 12 | 0.50 | 0.45 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 3.90 | 4.80 | 4.35 | 4.70 | -0.50 | -9.62% | 0.03 | 2 | 1 | 0.49 | 0.40 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 3.00 | 4.20 | 3.60 | 3.30 | -0.50 | -13.16% | 0.02 | 3 | 9 | 0.51 | 0.34 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 2.35 | 3.20 | 2.78 | % | 0.02 | 0 | 0 | 0.49 | 0.29 | 0.02 | -0.19 | 5/6/2026 3:59:37 PM EST | |||
| 170.00 | 1.90 | 3.60 | 2.75 | 2.50 | +0.06 | +2.46% | 0.02 | 1 | 16 | 0.49 | 0.25 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 1.40 | 1.95 | 1.68 | 6.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.21 | 0.02 | -0.16 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 1.05 | 1.50 | 1.28 | 1.40 | -0.20 | -12.50% | 0.01 | 3 | 18 | 0.49 | 0.18 | 0.02 | -0.14 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 0.55 | 1.95 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 0.60 | 1.15 | 0.88 | 1.09 | +0.09 | +9.00% | 0.00 | 1 | 10 | 0.51 | 0.13 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.01 | -0.09 | 5/6/2026 3:59:37 PM EST | |||
| 185.00 | 0.30 | 2.30 | 1.30 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | 0.08 | 0.01 | -0.09 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.06 | 5/6/2026 3:59:37 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.67 | 0.05 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.11 | 0.03 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 197.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.03 | 5/6/2026 3:59:37 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 202.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 207.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 212.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 222.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 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 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.92 | 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 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 257.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 262.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:37 PM EST |
| 267.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 277.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 282.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 287.50 | 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 | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:37 PM EST |
| 292.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 297.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 305.00 | 0.00 | 1.60 | 0.80 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 61 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 307.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 312.50 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 315.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 317.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 322.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 327.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 100.00 | 0.00 | 3.90 | 1.95 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | -0.01 | 0.00 | -0.03 | 4/27/2026 | 5/6/2026 3:59:37 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.95 | -0.03 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 4.10 | 2.05 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.14 | -0.05 | 0.01 | -0.07 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 135.00 | 0.20 | 1.25 | 0.73 | 0.62 | +0.15 | +31.92% | 0.01 | 53 | 73 | 0.52 | -0.10 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 140.00 | 0.75 | 1.65 | 1.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.15 | 0.01 | -0.15 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 145.00 | 1.75 | 3.10 | 2.43 | 1.95 | +0.35 | +21.88% | 0.02 | 4 | 27 | 0.50 | -0.23 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 146.00 | 1.80 | 4.90 | 3.35 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.25 | 0.02 | -0.19 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 147.00 | 1.85 | 3.10 | 2.48 | 2.40 | +0.38 | +18.82% | 0.02 | 4 | 1 | 0.49 | -0.27 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 148.00 | 2.40 | 4.10 | 3.25 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.28 | 0.02 | -0.20 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 149.00 | 2.25 | 3.80 | 3.03 | 2.21 | -0.48 | -17.85% | 0.02 | 1 | 16 | 0.49 | -0.30 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 150.00 | 3.20 | 6.70 | 4.95 | 3.40 | +0.50 | +17.25% | 0.03 | 79 | 60 | 0.49 | -0.32 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 152.50 | 4.10 | 4.90 | 4.50 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.49 | -0.38 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 155.00 | 5.10 | 5.90 | 5.50 | 5.30 | +0.62 | +13.25% | 0.04 | 3 | 859 | 0.50 | -0.43 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 157.50 | 6.30 | 10.70 | 8.50 | 5.85 | +0.05 | +0.87% | 0.05 | 1 | 6 | 0.63 | -0.49 | 0.02 | -0.23 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 160.00 | 7.80 | 8.50 | 8.15 | 7.60 | +0.95 | +14.29% | 0.05 | 2 | 322 | 0.49 | -0.55 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:37 PM EST |
| 162.50 | 9.30 | 10.50 | 9.90 | 8.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.60 | 0.02 | -0.22 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 165.00 | 10.30 | 12.90 | 11.60 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.51 | -0.66 | 0.02 | -0.20 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 167.50 | 12.10 | 14.60 | 13.35 | % | 0.08 | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.19 | 5/6/2026 3:59:37 PM EST | |||
| 170.00 | 14.00 | 16.60 | 15.30 | 8.88 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.50 | -0.75 | 0.02 | -0.17 | 5/4/2026 | 5/6/2026 3:59:37 PM EST |
| 172.50 | 13.20 | 20.30 | 16.75 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.79 | 0.02 | -0.16 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 175.00 | 15.40 | 21.00 | 18.20 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.68 | -0.82 | 0.02 | -0.14 | 5/1/2026 | 5/6/2026 3:59:37 PM EST |
| 177.50 | 17.70 | 23.10 | 20.40 | % | 0.11 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.13 | 5/6/2026 3:59:37 PM EST | |||
| 180.00 | 20.00 | 25.50 | 22.75 | 20.85 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.73 | -0.87 | 0.01 | -0.12 | 5/5/2026 | 5/6/2026 3:59:37 PM EST |
| 182.50 | 22.30 | 28.30 | 25.30 | % | 0.14 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.09 | 5/6/2026 3:59:37 PM EST | |||
| 185.00 | 24.50 | 30.90 | 27.70 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.85 | -0.92 | 0.01 | -0.09 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 187.50 | 26.90 | 34.80 | 30.85 | % | 0.16 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.06 | 5/6/2026 3:59:37 PM EST | |||
| 190.00 | 29.40 | 37.30 | 33.35 | 25.51 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.09 | -0.95 | 0.01 | -0.06 | 4/29/2026 | 5/6/2026 3:59:37 PM EST |
| 192.50 | 31.80 | 39.70 | 35.75 | % | 0.19 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.04 | 5/6/2026 3:59:37 PM EST | |||
| 195.00 | 34.30 | 42.20 | 38.25 | 19.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.16 | -0.97 | 0.00 | -0.03 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 197.50 | 36.80 | 44.70 | 40.75 | % | 0.21 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:37 PM EST | |||
| 200.00 | 39.30 | 46.30 | 42.80 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.14 | -0.99 | 0.00 | -0.02 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 202.50 | 41.80 | 49.70 | 45.75 | % | 0.23 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:37 PM EST | |||
| 205.00 | 44.30 | 52.40 | 48.35 | 24.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.31 | -0.99 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 207.50 | 46.80 | 54.70 | 50.75 | % | 0.24 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 210.00 | 49.30 | 57.10 | 53.20 | 32.31 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.37 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 212.50 | 51.80 | 59.60 | 55.70 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:37 PM EST | |||
| 215.00 | 54.50 | 61.10 | 57.80 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 217.50 | 56.80 | 64.60 | 60.70 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 220.00 | 59.30 | 66.80 | 63.05 | 8.25 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:37 PM EST |
| 222.50 | 61.80 | 69.60 | 65.70 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 225.00 | 64.30 | 72.20 | 68.25 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:37 PM EST |
| 227.50 | 66.80 | 74.60 | 70.70 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 230.00 | 69.30 | 77.10 | 73.20 | 36.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 232.50 | 71.80 | 79.60 | 75.70 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 235.00 | 74.30 | 82.10 | 78.20 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 237.50 | 76.80 | 84.60 | 80.70 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 240.00 | 79.30 | 87.10 | 83.20 | 55.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 242.50 | 81.80 | 89.60 | 85.70 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 245.00 | 84.30 | 92.20 | 88.25 | 60.32 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:37 PM EST |
| 247.50 | 86.80 | 94.70 | 90.75 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 250.00 | 89.30 | 97.10 | 93.20 | 18.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:37 PM EST |
| 252.50 | 91.80 | 99.60 | 95.70 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 255.00 | 94.30 | 102.10 | 98.20 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 257.50 | 96.80 | 104.70 | 100.75 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 260.00 | 99.30 | 107.10 | 103.20 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 262.50 | 101.80 | 109.60 | 105.70 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 265.00 | 104.30 | 112.10 | 108.20 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 267.50 | 106.80 | 114.60 | 110.70 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 270.00 | 109.30 | 117.10 | 113.20 | % | 0.42 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 272.50 | 111.80 | 119.60 | 115.70 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 275.00 | 114.30 | 122.10 | 118.20 | % | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 277.50 | 116.80 | 124.70 | 120.75 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 280.00 | 119.30 | 127.10 | 123.20 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 282.50 | 121.80 | 129.60 | 125.70 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 285.00 | 124.30 | 132.10 | 128.20 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 287.50 | 126.80 | 134.60 | 130.70 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 290.00 | 129.30 | 137.10 | 133.20 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 292.50 | 131.80 | 139.60 | 135.70 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 295.00 | 134.30 | 142.10 | 138.20 | % | 0.47 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 297.50 | 136.80 | 144.60 | 140.70 | % | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 300.00 | 139.30 | 147.10 | 143.20 | % | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 302.50 | 142.00 | 149.20 | 145.60 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 305.00 | 144.50 | 150.40 | 147.45 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 307.50 | 147.00 | 153.80 | 150.40 | % | 0.49 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 310.00 | 149.30 | 156.60 | 152.95 | % | 0.49 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 312.50 | 151.80 | 159.60 | 155.70 | % | 0.50 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 315.00 | 154.30 | 161.60 | 157.95 | % | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 317.50 | 156.80 | 164.60 | 160.70 | % | 0.51 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 320.00 | 159.30 | 167.20 | 163.25 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 322.50 | 161.80 | 169.60 | 165.70 | % | 0.51 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 325.00 | 164.30 | 172.20 | 168.25 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 327.50 | 166.80 | 174.60 | 170.70 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 330.00 | 169.30 | 177.10 | 173.20 | % | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 335.00 | 174.30 | 182.10 | 178.20 | % | 0.53 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 340.00 | 179.30 | 187.10 | 183.20 | % | 0.54 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 345.00 | 184.30 | 192.20 | 188.25 | % | 0.55 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 350.00 | 189.30 | 197.10 | 193.20 | % | 0.55 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 355.00 | 194.30 | 202.20 | 198.25 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 360.00 | 199.30 | 207.10 | 203.20 | % | 0.56 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 365.00 | 204.30 | 212.10 | 208.20 | % | 0.57 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 370.00 | 209.30 | 217.00 | 213.15 | % | 0.58 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST | |||
| 375.00 | 214.30 | 222.10 | 218.20 | % | 0.58 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:37 PM EST |