Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $147.26 as of 5/29/2026 3:59:20 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 | 64.20 | 73.00 | 68.60 | % | 0.91 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 80.00 | 59.20 | 68.00 | 63.60 | % | 0.80 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 85.00 | 55.20 | 63.00 | 59.10 | % | 0.70 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 90.00 | 50.20 | 58.00 | 54.10 | % | 0.60 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 95.00 | 45.20 | 53.00 | 49.10 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 100.00 | 40.10 | 48.00 | 44.05 | % | 0.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 105.00 | 35.20 | 43.00 | 39.10 | % | 0.37 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 110.00 | 30.30 | 37.80 | 34.05 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 113.00 | 27.30 | 34.90 | 31.10 | % | 0.28 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 114.00 | 26.30 | 33.50 | 29.90 | % | 0.26 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 115.00 | 25.30 | 33.70 | 29.50 | % | 0.26 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 116.00 | 24.40 | 30.70 | 27.55 | % | 0.24 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 117.00 | 23.40 | 29.30 | 26.35 | % | 0.23 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 118.00 | 22.40 | 28.40 | 25.40 | % | 0.22 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 119.00 | 21.50 | 27.60 | 24.55 | % | 0.21 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 120.00 | 20.40 | 28.80 | 24.60 | % | 0.21 | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 121.00 | 19.50 | 25.30 | 22.40 | % | 0.19 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 122.00 | 18.60 | 24.60 | 21.60 | % | 0.18 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 123.00 | 17.60 | 23.70 | 20.65 | % | 0.17 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 124.00 | 16.70 | 22.80 | 19.75 | % | 0.16 | 0 | 0 | 0.95 | 0.90 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 125.00 | 15.80 | 21.90 | 18.85 | % | 0.15 | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 126.00 | 14.90 | 21.10 | 18.00 | % | 0.14 | 0 | 0 | 0.93 | 0.88 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 127.00 | 14.00 | 19.80 | 16.90 | % | 0.13 | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 128.00 | 13.10 | 19.40 | 16.25 | % | 0.13 | 0 | 0 | 0.90 | 0.84 | 0.01 | -0.13 | 5/29/2026 3:59:56 PM EST | |||
| 129.00 | 12.20 | 18.60 | 15.40 | % | 0.12 | 0 | 0 | 0.89 | 0.82 | 0.01 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 11.40 | 17.50 | 14.45 | % | 0.11 | 0 | 0 | 0.84 | 0.81 | 0.02 | -0.16 | 5/29/2026 3:59:56 PM EST | |||
| 131.00 | 10.50 | 17.50 | 14.00 | % | 0.11 | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.16 | 5/29/2026 3:59:56 PM EST | |||
| 132.00 | 9.70 | 16.40 | 13.05 | % | 0.10 | 0 | 0 | 0.87 | 0.78 | 0.02 | -0.16 | 5/29/2026 3:59:56 PM EST | |||
| 133.00 | 8.70 | 16.00 | 12.35 | % | 0.09 | 0 | 0 | 0.90 | 0.77 | 0.02 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 134.00 | 8.10 | 15.10 | 11.60 | % | 0.09 | 0 | 0 | 0.87 | 0.75 | 0.02 | -0.17 | 5/29/2026 3:59:56 PM EST | |||
| 135.00 | 7.40 | 12.30 | 9.85 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.65 | 0.73 | 0.02 | -0.17 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 136.00 | 6.60 | 14.20 | 10.40 | % | 0.08 | 0 | 0 | 0.90 | 0.71 | 0.02 | -0.17 | 5/29/2026 3:59:56 PM EST | |||
| 137.00 | 8.10 | 11.00 | 9.55 | % | 0.07 | 0 | 0 | 0.50 | 0.69 | 0.02 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 138.00 | 7.60 | 10.50 | 9.05 | % | 0.07 | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 139.00 | 7.20 | 9.70 | 8.45 | % | 0.06 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.19 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 7.80 | 9.20 | 8.50 | 7.10 | -4.90 | -40.84% | 0.06 | 1 | 25 | 0.59 | 0.62 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 141.00 | 5.80 | 8.50 | 7.15 | 6.80 | % | 0.05 | 10 | 0 | 0.52 | 0.59 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 142.00 | 6.60 | 7.90 | 7.25 | % | 0.05 | 0 | 0 | 0.57 | 0.56 | 0.03 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 143.00 | 5.00 | 7.20 | 6.10 | % | 0.04 | 0 | 0 | 0.52 | 0.54 | 0.03 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 144.00 | 5.60 | 6.90 | 6.25 | % | 0.04 | 0 | 0 | 0.57 | 0.51 | 0.03 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 145.00 | 3.90 | 6.10 | 5.00 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.50 | 0.49 | 0.03 | -0.20 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 4.70 | 5.30 | 5.00 | 4.60 | -2.50 | -35.22% | 0.03 | 5 | 9 | 0.55 | 0.46 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 147.00 | 4.20 | 5.00 | 4.60 | % | 0.03 | 0 | 0 | 0.54 | 0.43 | 0.03 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 148.00 | 3.90 | 4.80 | 4.35 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.41 | 0.03 | -0.20 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 149.00 | 3.50 | 4.20 | 3.85 | % | 0.03 | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 3.20 | 3.90 | 3.55 | 2.90 | -2.00 | -40.82% | 0.02 | 4 | 11 | 0.54 | 0.36 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 2.45 | 3.40 | 2.93 | 2.65 | % | 0.02 | 1 | 0 | 0.55 | 0.31 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 155.00 | 1.90 | 2.50 | 2.20 | 1.79 | -1.51 | -45.76% | 0.01 | 31 | 10 | 0.54 | 0.27 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 1.20 | 2.40 | 1.80 | 1.65 | -0.85 | -34.00% | 0.01 | 5 | 3 | 0.51 | 0.24 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 160.00 | 1.25 | 1.65 | 1.45 | 1.30 | -0.90 | -40.91% | 0.01 | 19 | 41 | 0.56 | 0.19 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 0.55 | 1.65 | 1.10 | 1.00 | -0.80 | -44.45% | 0.01 | 7 | 1 | 0.55 | 0.17 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 165.00 | 0.65 | 1.80 | 1.23 | 0.95 | -0.48 | -33.57% | 0.01 | 1 | 21 | 0.62 | 0.14 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 170.00 | 0.05 | 1.00 | 0.53 | 0.40 | -1.00 | -71.43% | 0.00 | 10 | 56 | 0.53 | 0.09 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.05 | 0.01 | -0.06 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.03 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 187.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 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 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 110.00 | 0.05 | 2.50 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 116.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 117.00 | 0.00 | 1.45 | 0.73 | 0.75 | % | 0.01 | 1 | 0 | 0.91 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 118.00 | 0.00 | 1.55 | 0.78 | 0.87 | % | 0.01 | 1 | 0 | 0.91 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 119.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.05 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.10 | -0.05 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 122.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | -0.06 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 123.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | -0.07 | 0.01 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 124.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 125.00 | 0.35 | 1.40 | 0.88 | 0.85 | -0.70 | -45.17% | 0.01 | 201 | 10 | 0.58 | -0.11 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 126.00 | 0.35 | 5.00 | 2.68 | % | 0.02 | 0 | 0 | 0.78 | -0.12 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 127.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.05 | -0.12 | 0.01 | -0.09 | 5/29/2026 3:59:56 PM EST | |||
| 128.00 | 0.65 | 2.00 | 1.33 | 1.10 | % | 0.01 | 1 | 0 | 0.58 | -0.16 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 129.00 | 0.85 | 2.10 | 1.48 | % | 0.01 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 130.00 | 0.55 | 1.50 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | -0.19 | 0.02 | -0.16 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 131.00 | 0.60 | 2.00 | 1.30 | 1.80 | % | 0.01 | 1 | 0 | 0.50 | -0.21 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 132.00 | 1.10 | 1.65 | 1.38 | 1.60 | % | 0.01 | 10 | 0 | 0.49 | -0.22 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 133.00 | 1.05 | 2.50 | 1.78 | % | 0.01 | 0 | 0 | 0.60 | -0.23 | 0.02 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 134.00 | 1.25 | 2.10 | 1.68 | 2.65 | % | 0.01 | 8 | 0 | 0.47 | -0.25 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 135.00 | 1.90 | 2.90 | 2.40 | 3.00 | +0.80 | +36.37% | 0.02 | 1 | 15 | 0.49 | -0.27 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 136.00 | 2.15 | 4.50 | 3.33 | 3.00 | % | 0.02 | 3 | 0 | 0.49 | -0.29 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 137.00 | 2.30 | 4.10 | 3.20 | % | 0.02 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 138.00 | 2.85 | 3.40 | 3.13 | 4.16 | % | 0.02 | 25 | 0 | 0.50 | -0.33 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 139.00 | 2.80 | 4.70 | 3.75 | % | 0.03 | 0 | 0 | 0.52 | -0.36 | 0.02 | -0.19 | 5/29/2026 3:59:56 PM EST | |||
| 140.00 | 3.60 | 4.50 | 4.05 | 5.00 | +1.83 | +57.73% | 0.03 | 6 | 45 | 0.51 | -0.38 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 141.00 | 3.80 | 4.50 | 4.15 | 5.48 | % | 0.03 | 31 | 0 | 0.48 | -0.41 | 0.03 | -0.19 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 142.00 | 4.20 | 4.90 | 4.55 | 5.99 | % | 0.03 | 11 | 0 | 0.53 | -0.44 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 143.00 | 4.80 | 5.40 | 5.10 | 6.88 | % | 0.04 | 1 | 0 | 0.48 | -0.46 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 144.00 | 5.20 | 7.30 | 6.25 | 7.00 | +2.00 | +40.00% | 0.04 | 6 | 2 | 0.54 | -0.49 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 145.00 | 5.60 | 7.00 | 6.30 | 7.10 | +1.32 | +22.84% | 0.04 | 1 | 26 | 0.49 | -0.51 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 146.00 | 6.50 | 8.30 | 7.40 | 7.90 | % | 0.05 | 2 | 0 | 0.54 | -0.54 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 147.00 | 6.50 | 8.20 | 7.35 | 8.80 | +2.00 | +29.42% | 0.05 | 3 | 1 | 0.48 | -0.57 | 0.03 | -0.20 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 148.00 | 7.20 | 9.40 | 8.30 | % | 0.06 | 0 | 0 | 0.51 | -0.59 | 0.03 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 149.00 | 8.10 | 9.40 | 8.75 | % | 0.06 | 0 | 0 | 0.49 | -0.61 | 0.02 | -0.20 | 5/29/2026 3:59:56 PM EST | |||
| 150.00 | 8.70 | 10.80 | 9.75 | 9.58 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.52 | -0.64 | 0.02 | -0.20 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 152.50 | 10.10 | 11.80 | 10.95 | % | 0.07 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.19 | 5/29/2026 3:59:56 PM EST | |||
| 155.00 | 12.50 | 15.60 | 14.05 | 14.09 | -5.11 | -26.62% | 0.09 | 1 | 13 | 0.57 | -0.73 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 157.50 | 13.70 | 19.10 | 16.40 | % | 0.10 | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.18 | 5/29/2026 3:59:56 PM EST | |||
| 160.00 | 15.90 | 21.20 | 18.55 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | -0.81 | 0.02 | -0.16 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 162.50 | 18.20 | 23.40 | 20.80 | % | 0.13 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.15 | 5/29/2026 3:59:56 PM EST | |||
| 165.00 | 18.90 | 25.70 | 22.30 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | -0.86 | 0.01 | -0.13 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 167.50 | 21.20 | 28.10 | 24.65 | % | 0.15 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.10 | 5/29/2026 3:59:56 PM EST | |||
| 170.00 | 23.60 | 30.40 | 27.00 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | -0.91 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 172.50 | 26.10 | 32.80 | 29.45 | % | 0.17 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 175.00 | 26.80 | 35.20 | 31.00 | 27.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.17 | -0.95 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 177.50 | 31.20 | 37.70 | 34.45 | % | 0.19 | 0 | 0 | 1.22 | -0.96 | 0.01 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 180.00 | 32.00 | 40.10 | 36.05 | 34.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.97 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 182.50 | 36.30 | 42.60 | 39.45 | % | 0.22 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 185.00 | 37.10 | 45.20 | 41.15 | % | 0.22 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 187.50 | 39.00 | 47.70 | 43.35 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 190.00 | 42.00 | 50.20 | 46.10 | % | 0.24 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 195.00 | 47.00 | 55.00 | 51.00 | % | 0.26 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 200.00 | 52.00 | 60.00 | 56.00 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 205.00 | 57.00 | 65.00 | 61.00 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 210.00 | 62.00 | 70.00 | 66.00 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 215.00 | 67.00 | 75.00 | 71.00 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 72.00 | 80.00 | 76.00 | 80.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 77.00 | 85.00 | 81.00 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 230.00 | 82.00 | 90.00 | 86.00 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 235.00 | 87.00 | 95.00 | 91.00 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 240.00 | 92.40 | 100.00 | 96.20 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 245.00 | 97.00 | 105.00 | 101.00 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 250.00 | 102.30 | 110.00 | 106.15 | % | 0.42 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 255.00 | 107.00 | 115.00 | 111.00 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 260.00 | 112.20 | 120.00 | 116.10 | % | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 265.00 | 117.00 | 125.00 | 121.00 | % | 0.46 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 270.00 | 122.00 | 130.00 | 126.00 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 275.00 | 127.50 | 135.00 | 131.25 | % | 0.48 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 280.00 | 132.30 | 140.00 | 136.15 | % | 0.49 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 285.00 | 137.00 | 145.00 | 141.00 | % | 0.49 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 290.00 | 142.40 | 150.00 | 146.20 | % | 0.50 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 295.00 | 147.30 | 155.00 | 151.15 | % | 0.51 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 300.00 | 152.00 | 160.00 | 156.00 | % | 0.52 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 305.00 | 157.00 | 165.00 | 161.00 | % | 0.53 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 310.00 | 162.00 | 170.00 | 166.00 | % | 0.54 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 315.00 | 167.40 | 175.00 | 171.20 | % | 0.54 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 320.00 | 172.00 | 180.00 | 176.00 | % | 0.55 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 325.00 | 177.10 | 185.00 | 181.05 | % | 0.56 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST | |||
| 330.00 | 182.00 | 190.00 | 186.00 | % | 0.56 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:56 PM EST |