Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $142.50 as of 5/20/2026 4:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.60 | 74.00 | 69.80 | % | 0.93 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 80.00 | 60.60 | 69.00 | 64.80 | % | 0.81 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 85.00 | 56.90 | 64.00 | 60.45 | % | 0.71 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 90.00 | 50.60 | 59.00 | 54.80 | % | 0.61 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 95.00 | 45.60 | 54.00 | 49.80 | % | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 100.00 | 40.60 | 49.00 | 44.80 | % | 0.45 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 105.00 | 37.70 | 44.10 | 40.90 | 69.87 | 0.00 | 0.00% | 0.39 | 0 | 25 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:06 PM EST |
| 110.00 | 32.50 | 39.00 | 35.75 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 115.00 | 27.50 | 34.10 | 30.80 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 119.00 | 23.60 | 29.80 | 26.70 | % | 0.22 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 120.00 | 22.60 | 28.90 | 25.75 | % | 0.21 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/20/2026 2:59:06 PM EST | |||
| 121.00 | 21.60 | 28.20 | 24.90 | % | 0.21 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.04 | 5/20/2026 2:59:06 PM EST | |||
| 122.00 | 18.70 | 27.20 | 22.95 | % | 0.19 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.05 | 5/20/2026 2:59:06 PM EST | |||
| 123.00 | 17.80 | 26.20 | 22.00 | % | 0.18 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.07 | 5/20/2026 2:59:06 PM EST | |||
| 124.00 | 17.30 | 25.30 | 21.30 | % | 0.17 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.09 | 5/20/2026 2:59:06 PM EST | |||
| 125.00 | 17.70 | 24.30 | 21.00 | % | 0.17 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.10 | 5/20/2026 2:59:06 PM EST | |||
| 126.00 | 16.80 | 23.30 | 20.05 | % | 0.16 | 0 | 0 | 1.36 | 0.97 | 0.01 | -0.10 | 5/20/2026 2:59:06 PM EST | |||
| 127.00 | 15.80 | 22.40 | 19.10 | % | 0.15 | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.12 | 5/20/2026 2:59:06 PM EST | |||
| 128.00 | 14.40 | 21.40 | 17.90 | % | 0.14 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.13 | 5/20/2026 2:59:06 PM EST | |||
| 129.00 | 12.90 | 20.50 | 16.70 | % | 0.13 | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.14 | 5/20/2026 2:59:06 PM EST | |||
| 130.00 | 12.90 | 19.60 | 16.25 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.23 | 0.93 | 0.01 | -0.15 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 131.00 | 12.00 | 18.70 | 15.35 | % | 0.12 | 0 | 0 | 1.18 | 0.91 | 0.01 | -0.16 | 5/20/2026 2:59:06 PM EST | |||
| 132.00 | 11.00 | 17.40 | 14.20 | % | 0.11 | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.17 | 5/20/2026 2:59:06 PM EST | |||
| 133.00 | 10.10 | 16.50 | 13.30 | % | 0.10 | 0 | 0 | 1.03 | 0.88 | 0.02 | -0.19 | 5/20/2026 2:59:06 PM EST | |||
| 134.00 | 9.30 | 16.10 | 12.70 | % | 0.09 | 0 | 0 | 1.11 | 0.86 | 0.02 | -0.20 | 5/20/2026 2:59:06 PM EST | |||
| 135.00 | 9.30 | 15.20 | 12.25 | 15.83 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.08 | 0.84 | 0.02 | -0.21 | 5/11/2026 | 5/20/2026 2:59:06 PM EST |
| 136.00 | 8.30 | 14.40 | 11.35 | % | 0.08 | 0 | 0 | 1.06 | 0.81 | 0.02 | -0.23 | 5/20/2026 2:59:06 PM EST | |||
| 137.00 | 6.70 | 12.20 | 9.45 | % | 0.07 | 0 | 0 | 0.98 | 0.79 | 0.03 | -0.24 | 5/20/2026 2:59:06 PM EST | |||
| 138.00 | 7.50 | 9.50 | 8.50 | % | 0.06 | 0 | 0 | 0.52 | 0.76 | 0.03 | -0.25 | 5/20/2026 2:59:06 PM EST | |||
| 139.00 | 7.80 | 9.10 | 8.45 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | 0.73 | 0.03 | -0.26 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 140.00 | 6.50 | 7.90 | 7.20 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | 0.70 | 0.03 | -0.27 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 141.00 | 6.50 | 7.60 | 7.05 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.62 | 0.67 | 0.03 | -0.28 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 142.00 | 5.60 | 7.00 | 6.30 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.53 | 0.64 | 0.03 | -0.29 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 143.00 | 5.30 | 6.80 | 6.05 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.52 | 0.60 | 0.03 | -0.29 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 144.00 | 4.30 | 5.90 | 5.10 | 6.20 | +3.10 | +100.00% | 0.04 | 1 | 1 | 0.52 | 0.57 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 145.00 | 4.30 | 6.00 | 5.15 | 4.90 | +1.03 | +26.62% | 0.04 | 29 | 7 | 0.53 | 0.54 | 0.03 | -0.30 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 146.00 | 3.80 | 4.90 | 4.35 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.53 | 0.50 | 0.03 | -0.29 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 147.00 | 3.40 | 4.90 | 4.15 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.51 | 0.47 | 0.03 | -0.29 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 148.00 | 3.00 | 4.00 | 3.50 | 3.40 | +0.85 | +33.34% | 0.02 | 1 | 3 | 0.52 | 0.44 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 149.00 | 2.65 | 4.10 | 3.38 | 4.79 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.40 | 0.03 | -0.28 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 150.00 | 2.35 | 3.30 | 2.83 | 3.20 | +1.06 | +49.54% | 0.02 | 2 | 11 | 0.51 | 0.37 | 0.03 | -0.27 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 152.50 | 1.70 | 2.20 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.30 | 0.03 | -0.25 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 155.00 | 1.20 | 1.65 | 1.43 | 1.55 | -1.05 | -40.39% | 0.01 | 4 | 31 | 0.51 | 0.24 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 157.50 | 0.65 | 1.25 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.18 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 160.00 | 0.60 | 1.05 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.59 | 0.14 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 162.50 | 0.10 | 1.45 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.10 | 0.01 | -0.12 | 5/13/2026 | 5/20/2026 2:59:06 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.07 | 0.01 | -0.09 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 167.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.07 | 5/20/2026 2:59:06 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.03 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 172.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.02 | 0.00 | -0.04 | 5/20/2026 2:59:06 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 177.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.05 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 182.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 187.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:06 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:06 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:59:06 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:06 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:06 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:59:06 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 2:59:06 PM EST |
| 265.00 | 0.00 | 1.10 | 0.55 | 0.20 | -5.68 | -96.60% | 0.00 | 1 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 0.01 | -5.49 | -99.82% | 0.01 | 1 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:59:06 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 2:59:06 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 2:59:06 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 310.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:59:06 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 16 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 119.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 120.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 10 | 53 | 0.66 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 121.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.04 | 5/20/2026 2:59:06 PM EST | |||
| 122.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 123.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.07 | 5/20/2026 2:59:06 PM EST | |||
| 124.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | -0.02 | 0.00 | -0.09 | 5/20/2026 2:59:06 PM EST | |||
| 125.00 | 0.00 | 4.70 | 2.35 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.43 | -0.03 | 0.01 | -0.10 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 126.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.35 | -63.64% | 0.00 | 2 | 7 | 0.57 | -0.03 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 127.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.12 | 5/20/2026 2:59:06 PM EST | |||
| 128.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.13 | 5/20/2026 2:59:06 PM EST | |||
| 129.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.06 | 0.01 | -0.14 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 0.66 | -0.54 | -45.00% | 0.00 | 10 | 109 | 0.48 | -0.07 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 131.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | -0.09 | 0.01 | -0.16 | 5/20/2026 2:59:06 PM EST | |||
| 132.00 | 0.60 | 1.15 | 0.88 | 0.75 | % | 0.01 | 6 | 0 | 0.78 | -0.10 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 133.00 | 0.70 | 1.40 | 1.05 | 0.87 | % | 0.01 | 4 | 0 | 0.86 | -0.12 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 134.00 | 0.65 | 3.00 | 1.83 | 0.95 | % | 0.01 | 12 | 0 | 0.70 | -0.14 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 135.00 | 0.60 | 1.25 | 0.93 | 1.15 | -0.33 | -22.30% | 0.01 | 6 | 54 | 0.49 | -0.16 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 136.00 | 1.20 | 1.65 | 1.43 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.19 | 0.02 | -0.23 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 137.00 | 1.00 | 1.90 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | -0.21 | 0.03 | -0.24 | 5/20/2026 2:59:06 PM EST | |||
| 138.00 | 1.75 | 2.15 | 1.95 | 2.40 | % | 0.01 | 5 | 0 | 0.49 | -0.24 | 0.03 | -0.25 | 5/20/2026 | 5/20/2026 2:59:06 PM EST | |
| 139.00 | 1.95 | 2.50 | 2.23 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.27 | 0.03 | -0.26 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 140.00 | 2.35 | 2.80 | 2.58 | 2.60 | -1.90 | -42.23% | 0.02 | 65 | 42 | 0.49 | -0.30 | 0.03 | -0.27 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 141.00 | 2.70 | 3.20 | 2.95 | 3.30 | -1.80 | -35.30% | 0.02 | 5 | 6 | 0.51 | -0.33 | 0.03 | -0.28 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 142.00 | 3.00 | 3.90 | 3.45 | 3.71 | -2.29 | -38.17% | 0.02 | 1 | 2 | 0.52 | -0.36 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 143.00 | 3.50 | 4.50 | 4.00 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | -0.40 | 0.03 | -0.29 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 144.00 | 3.90 | 4.90 | 4.40 | 5.00 | -0.50 | -9.10% | 0.03 | 20 | 1 | 0.54 | -0.43 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 4.80 | -5.10 | -51.52% | 0.03 | 12 | 56 | 0.54 | -0.46 | 0.03 | -0.30 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 146.00 | 4.90 | 5.90 | 5.40 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.50 | 0.03 | -0.29 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 147.00 | 5.10 | 6.40 | 5.75 | 8.24 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.51 | -0.53 | 0.03 | -0.29 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 148.00 | 6.10 | 7.20 | 6.65 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.56 | 0.03 | -0.29 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 149.00 | 6.20 | 8.00 | 7.10 | 9.59 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | -0.60 | 0.03 | -0.28 | 5/13/2026 | 5/20/2026 2:59:06 PM EST |
| 150.00 | 7.50 | 8.20 | 7.85 | 7.40 | +0.35 | +4.97% | 0.05 | 2 | 355 | 0.54 | -0.63 | 0.03 | -0.27 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 152.50 | 9.20 | 10.30 | 9.75 | 11.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.70 | 0.03 | -0.25 | 5/13/2026 | 5/20/2026 2:59:06 PM EST |
| 155.00 | 9.20 | 13.60 | 11.40 | 12.65 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.82 | -0.76 | 0.03 | -0.22 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 157.50 | 9.70 | 16.50 | 13.10 | % | 0.08 | 0 | 0 | 0.97 | -0.82 | 0.02 | -0.19 | 5/20/2026 2:59:06 PM EST | |||
| 160.00 | 11.70 | 16.80 | 14.25 | 19.70 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.76 | -0.86 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 2:59:06 PM EST |
| 162.50 | 14.00 | 20.30 | 17.15 | 21.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.95 | -0.90 | 0.01 | -0.12 | 5/15/2026 | 5/20/2026 2:59:06 PM EST |
| 165.00 | 16.40 | 21.80 | 19.10 | 19.80 | -4.70 | -19.19% | 0.12 | 1 | 34 | 0.83 | -0.93 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 167.50 | 18.80 | 25.50 | 22.15 | % | 0.13 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.07 | 5/20/2026 2:59:06 PM EST | |||
| 170.00 | 21.90 | 27.90 | 24.90 | 25.50 | -2.12 | -7.68% | 0.15 | 2 | 74 | 1.19 | -0.97 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 172.50 | 23.70 | 30.30 | 27.00 | 30.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | -0.98 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 2:59:06 PM EST |
| 175.00 | 26.70 | 32.80 | 29.75 | 29.93 | -1.50 | -4.78% | 0.17 | 98 | 104 | 1.30 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:06 PM EST |
| 177.50 | 28.60 | 36.50 | 32.55 | % | 0.18 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:06 PM EST | |||
| 180.00 | 31.10 | 37.90 | 34.50 | 38.20 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.40 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:59:06 PM EST |
| 182.50 | 33.60 | 40.60 | 37.10 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:06 PM EST | |||
| 185.00 | 36.80 | 42.80 | 39.80 | 14.99 | 0.00 | 0.00% | 0.22 | 0 | 241 | 1.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:06 PM EST |
| 187.50 | 38.60 | 45.60 | 42.10 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 190.00 | 41.10 | 48.10 | 44.60 | 18.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 195.00 | 46.10 | 54.50 | 50.30 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 200.00 | 51.10 | 59.50 | 55.30 | 12.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 205.00 | 56.10 | 64.50 | 60.30 | 59.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 210.00 | 61.10 | 69.50 | 65.30 | 64.77 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:59:06 PM EST |
| 215.00 | 66.10 | 74.50 | 70.30 | 13.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 2:59:06 PM EST |
| 220.00 | 71.10 | 79.50 | 75.30 | 35.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:06 PM EST |
| 225.00 | 76.10 | 84.50 | 80.30 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 230.00 | 81.10 | 88.30 | 84.70 | 11.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 2:59:06 PM EST |
| 235.00 | 86.10 | 94.50 | 90.30 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 240.00 | 91.10 | 98.10 | 94.60 | 83.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:06 PM EST |
| 245.00 | 96.10 | 104.50 | 100.30 | 88.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:06 PM EST |
| 250.00 | 101.10 | 109.50 | 105.30 | 89.17 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 2:59:06 PM EST |
| 255.00 | 106.10 | 114.50 | 110.30 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 260.00 | 111.10 | 119.50 | 115.30 | % | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 265.00 | 116.10 | 124.50 | 120.30 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 270.00 | 121.10 | 129.50 | 125.30 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 275.00 | 126.10 | 134.50 | 130.30 | % | 0.47 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 280.00 | 131.10 | 139.50 | 135.30 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 285.00 | 136.10 | 144.50 | 140.30 | % | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 290.00 | 141.10 | 149.50 | 145.30 | % | 0.50 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 295.00 | 146.10 | 154.50 | 150.30 | % | 0.51 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 300.00 | 151.10 | 158.30 | 154.70 | % | 0.52 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 305.00 | 156.10 | 164.50 | 160.30 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 310.00 | 161.10 | 169.50 | 165.30 | % | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 315.00 | 166.10 | 173.10 | 169.60 | % | 0.54 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 320.00 | 171.10 | 178.30 | 174.70 | % | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 325.00 | 176.10 | 184.50 | 180.30 | % | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 330.00 | 181.10 | 189.50 | 185.30 | % | 0.56 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 335.00 | 186.10 | 194.50 | 190.30 | % | 0.57 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 340.00 | 191.10 | 199.50 | 195.30 | % | 0.57 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 345.00 | 196.10 | 204.50 | 200.30 | % | 0.58 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 350.00 | 201.10 | 209.50 | 205.30 | % | 0.59 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 355.00 | 206.10 | 214.50 | 210.30 | % | 0.59 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 360.00 | 211.10 | 219.50 | 215.30 | % | 0.60 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 365.00 | 216.10 | 224.50 | 220.30 | % | 0.60 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 370.00 | 221.10 | 229.50 | 225.30 | % | 0.61 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST | |||
| 375.00 | 226.10 | 234.40 | 230.25 | % | 0.61 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:06 PM EST |