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 | 65.70 | 74.10 | 69.90 | % | 0.93 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 80.00 | 60.60 | 69.10 | 64.85 | % | 0.81 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 85.00 | 55.60 | 64.10 | 59.85 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 90.00 | 51.30 | 59.10 | 55.20 | % | 0.61 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 95.00 | 47.10 | 54.10 | 50.60 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 100.00 | 40.80 | 49.10 | 44.95 | % | 0.45 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 105.00 | 37.20 | 44.20 | 40.70 | 69.94 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.68 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 110.00 | 30.80 | 39.20 | 35.00 | % | 0.32 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.04 | 5/20/2026 4:00:09 PM EST | |||
| 115.00 | 27.10 | 34.30 | 30.70 | % | 0.27 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.07 | 5/20/2026 4:00:09 PM EST | |||
| 120.00 | 22.70 | 29.50 | 26.10 | % | 0.22 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.08 | 5/20/2026 4:00:09 PM EST | |||
| 125.00 | 18.30 | 24.90 | 21.60 | 52.16 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.12 | 4/28/2026 | 5/20/2026 4:00:09 PM EST |
| 130.00 | 14.80 | 20.60 | 17.70 | % | 0.14 | 0 | 0 | 1.00 | 0.85 | 0.01 | -0.15 | 5/20/2026 4:00:09 PM EST | |||
| 131.00 | 12.90 | 19.80 | 16.35 | % | 0.12 | 0 | 0 | 0.99 | 0.83 | 0.02 | -0.17 | 5/20/2026 4:00:09 PM EST | |||
| 132.00 | 12.10 | 19.00 | 15.55 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.97 | 0.82 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 133.00 | 12.40 | 17.70 | 15.05 | % | 0.11 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.17 | 5/20/2026 4:00:09 PM EST | |||
| 134.00 | 9.00 | 17.40 | 13.20 | % | 0.10 | 0 | 0 | 0.94 | 0.78 | 0.02 | -0.18 | 5/20/2026 4:00:09 PM EST | |||
| 135.00 | 8.20 | 16.80 | 12.50 | % | 0.09 | 0 | 0 | 0.93 | 0.76 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 136.00 | 7.50 | 16.10 | 11.80 | % | 0.09 | 0 | 0 | 0.91 | 0.74 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 137.00 | 9.30 | 12.40 | 10.85 | % | 0.08 | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 138.00 | 8.20 | 14.60 | 11.40 | % | 0.08 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 139.00 | 8.50 | 10.60 | 9.55 | % | 0.07 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 140.00 | 8.70 | 10.50 | 9.60 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.65 | 0.02 | -0.21 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 141.00 | 7.80 | 10.50 | 9.15 | % | 0.06 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 142.00 | 7.50 | 8.90 | 8.20 | 8.90 | % | 0.06 | 1 | 0 | 0.54 | 0.60 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 143.00 | 7.10 | 8.30 | 7.70 | 7.75 | +2.05 | +35.97% | 0.05 | 6 | 6 | 0.54 | 0.58 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 144.00 | 6.30 | 7.80 | 7.05 | % | 0.05 | 0 | 0 | 0.53 | 0.55 | 0.03 | -0.22 | 5/20/2026 4:00:09 PM EST | |||
| 145.00 | 6.20 | 6.70 | 6.45 | 6.60 | -1.40 | -17.50% | 0.04 | 1 | 34 | 0.52 | 0.53 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 146.00 | 5.30 | 7.20 | 6.25 | 6.80 | % | 0.04 | 2 | 0 | 0.55 | 0.50 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 147.00 | 5.20 | 6.40 | 5.80 | % | 0.04 | 0 | 0 | 0.55 | 0.48 | 0.03 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 148.00 | 4.60 | 5.80 | 5.20 | 5.30 | % | 0.04 | 3 | 0 | 0.53 | 0.45 | 0.03 | -0.21 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 149.00 | 4.40 | 5.30 | 4.85 | % | 0.03 | 0 | 0 | 0.53 | 0.43 | 0.03 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 150.00 | 4.10 | 4.60 | 4.35 | 3.40 | -0.20 | -5.56% | 0.03 | 1 | 32 | 0.52 | 0.40 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 152.50 | 3.10 | 4.30 | 3.70 | % | 0.02 | 0 | 0 | 0.54 | 0.35 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 155.00 | 2.55 | 3.10 | 2.83 | 3.19 | +0.19 | +6.34% | 0.02 | 1 | 15 | 0.53 | 0.30 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 157.50 | 2.10 | 2.45 | 2.28 | % | 0.01 | 0 | 0 | 0.53 | 0.27 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 160.00 | 1.50 | 2.00 | 1.75 | 1.97 | -0.63 | -24.24% | 0.01 | 15 | 41 | 0.53 | 0.24 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 162.50 | 1.20 | 1.60 | 1.40 | 1.70 | % | 0.01 | 14 | 0 | 0.53 | 0.22 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 165.00 | 1.00 | 2.10 | 1.55 | 1.45 | -0.10 | -6.46% | 0.01 | 8 | 9 | 0.59 | 0.19 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 0.70 | 2.05 | 1.38 | 1.94 | +0.66 | +51.57% | 0.01 | 4 | 1 | 0.61 | 0.18 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 1.90 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.54 | 0.17 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.07 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.70 | -0.35 | -33.34% | 0.01 | 5 | 19 | 0.94 | 0.05 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.05 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.39 | -1.81 | -82.28% | 0.00 | 5 | 11 | 0.84 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.01 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.57 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 375.00 | 0.00 | 1.05 | 0.53 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 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 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/20/2026 4:00:09 PM EST |
| 115.00 | 0.05 | 1.60 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.03 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.04 | 0.01 | -0.08 | 5/7/2026 | 5/20/2026 4:00:09 PM EST |
| 125.00 | 0.60 | 1.15 | 0.88 | 0.80 | -0.49 | -37.99% | 0.01 | 30 | 19 | 0.58 | -0.10 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 130.00 | 1.25 | 1.80 | 1.53 | 1.35 | -0.35 | -20.59% | 0.01 | 1 | 72 | 0.56 | -0.15 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 131.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.17 | 5/20/2026 4:00:09 PM EST | |||
| 132.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.64 | -0.18 | 0.02 | -0.16 | 5/20/2026 4:00:09 PM EST | |||
| 133.00 | 1.80 | 2.25 | 2.03 | 1.80 | % | 0.02 | 1 | 0 | 0.55 | -0.20 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 134.00 | 1.40 | 2.55 | 1.98 | % | 0.01 | 0 | 0 | 0.51 | -0.22 | 0.02 | -0.18 | 5/20/2026 4:00:09 PM EST | |||
| 135.00 | 1.55 | 2.90 | 2.23 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.51 | -0.24 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 136.00 | 2.35 | 3.80 | 3.08 | % | 0.02 | 0 | 0 | 0.57 | -0.26 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 137.00 | 2.25 | 3.70 | 2.98 | % | 0.02 | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 138.00 | 2.05 | 4.20 | 3.13 | % | 0.02 | 0 | 0 | 0.51 | -0.30 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 139.00 | 3.40 | 4.50 | 3.95 | % | 0.03 | 0 | 0 | 0.56 | -0.33 | 0.02 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 140.00 | 3.60 | 4.50 | 4.05 | 5.43 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.53 | -0.35 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 141.00 | 4.30 | 5.30 | 4.80 | 4.50 | % | 0.03 | 6 | 0 | 0.56 | -0.37 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 142.00 | 4.70 | 5.30 | 5.00 | % | 0.04 | 0 | 0 | 0.54 | -0.40 | 0.02 | -0.22 | 5/20/2026 4:00:09 PM EST | |||
| 143.00 | 5.20 | 5.70 | 5.45 | % | 0.04 | 0 | 0 | 0.54 | -0.42 | 0.02 | -0.22 | 5/20/2026 4:00:09 PM EST | |||
| 144.00 | 5.40 | 6.40 | 5.90 | % | 0.04 | 0 | 0 | 0.54 | -0.45 | 0.03 | -0.22 | 5/20/2026 4:00:09 PM EST | |||
| 145.00 | 6.20 | 6.70 | 6.45 | 9.16 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.54 | -0.47 | 0.03 | -0.22 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 146.00 | 6.00 | 7.60 | 6.80 | % | 0.05 | 0 | 0 | 0.53 | -0.50 | 0.03 | -0.22 | 5/20/2026 4:00:09 PM EST | |||
| 147.00 | 7.00 | 8.30 | 7.65 | % | 0.05 | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 148.00 | 7.20 | 8.70 | 7.95 | % | 0.05 | 0 | 0 | 0.53 | -0.55 | 0.03 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 149.00 | 8.20 | 9.40 | 8.80 | % | 0.06 | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.21 | 5/20/2026 4:00:09 PM EST | |||
| 150.00 | 8.50 | 9.60 | 9.05 | 10.20 | -0.40 | -3.78% | 0.06 | 9 | 38 | 0.52 | -0.60 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 152.50 | 10.50 | 11.80 | 11.15 | % | 0.07 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.20 | 5/20/2026 4:00:09 PM EST | |||
| 155.00 | 12.40 | 13.60 | 13.00 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.56 | -0.70 | 0.02 | -0.19 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 157.50 | 10.50 | 17.70 | 14.10 | % | 0.09 | 0 | 0 | 0.83 | -0.73 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 160.00 | 15.60 | 18.20 | 16.90 | 16.14 | +5.94 | +58.24% | 0.11 | 5 | 12 | 0.54 | -0.76 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 162.50 | 16.00 | 21.80 | 18.90 | % | 0.12 | 0 | 0 | 0.86 | -0.78 | 0.02 | -0.19 | 5/20/2026 4:00:09 PM EST | |||
| 165.00 | 18.20 | 24.00 | 21.10 | 22.49 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.89 | -0.81 | 0.01 | -0.18 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 167.50 | 20.40 | 26.20 | 23.30 | % | 0.14 | 0 | 0 | 0.91 | -0.82 | 0.01 | -0.18 | 5/20/2026 4:00:09 PM EST | |||
| 170.00 | 22.40 | 28.10 | 25.25 | 25.75 | +14.75 | +134.10% | 0.15 | 2 | 4 | 0.89 | -0.83 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 175.00 | 26.40 | 33.20 | 29.80 | 29.98 | +5.58 | +22.87% | 0.17 | 100 | 3 | 1.00 | -0.93 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 180.00 | 32.20 | 38.00 | 35.10 | 37.98 | 0.00 | 0.00% | 0.20 | 0 | 42 | 1.06 | -0.95 | 0.01 | -0.06 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 185.00 | 37.60 | 42.80 | 40.20 | 37.82 | 0.00 | 0.00% | 0.22 | 0 | 189 | 1.12 | -0.95 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 4:00:09 PM EST |
| 190.00 | 41.80 | 47.70 | 44.75 | 42.02 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | -0.96 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 4:00:09 PM EST |
| 195.00 | 46.10 | 52.70 | 49.40 | % | 0.25 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:09 PM EST | |||
| 200.00 | 51.10 | 58.40 | 54.75 | % | 0.27 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 205.00 | 56.10 | 64.50 | 60.30 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/20/2026 4:00:09 PM EST |
| 210.00 | 61.10 | 68.10 | 64.60 | 64.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 215.00 | 66.10 | 74.50 | 70.30 | 69.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:09 PM EST |
| 220.00 | 71.10 | 78.10 | 74.60 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 225.00 | 76.10 | 83.10 | 79.60 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 230.00 | 81.10 | 88.30 | 84.70 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 235.00 | 86.10 | 94.50 | 90.30 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 240.00 | 91.10 | 98.10 | 94.60 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 245.00 | 96.10 | 104.50 | 100.30 | % | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 250.00 | 101.10 | 109.50 | 105.30 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 255.00 | 106.10 | 114.50 | 110.30 | % | 0.43 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 260.00 | 111.10 | 119.50 | 115.30 | % | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 265.00 | 116.10 | 124.50 | 120.30 | % | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 270.00 | 121.10 | 129.50 | 125.30 | % | 0.46 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 275.00 | 126.10 | 134.50 | 130.30 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 280.00 | 131.10 | 139.50 | 135.30 | 67.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:09 PM EST |
| 285.00 | 136.10 | 144.50 | 140.30 | % | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 290.00 | 141.10 | 149.50 | 145.30 | % | 0.50 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 295.00 | 146.10 | 154.50 | 150.30 | % | 0.51 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 300.00 | 151.10 | 159.40 | 155.25 | % | 0.52 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 305.00 | 156.10 | 164.50 | 160.30 | % | 0.53 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 310.00 | 161.10 | 169.50 | 165.30 | % | 0.53 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 315.00 | 166.10 | 174.50 | 170.30 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 320.00 | 171.10 | 179.50 | 175.30 | % | 0.55 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 325.00 | 176.10 | 184.50 | 180.30 | % | 0.55 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 330.00 | 181.10 | 189.50 | 185.30 | % | 0.56 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 335.00 | 186.10 | 194.50 | 190.30 | % | 0.57 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 340.00 | 191.10 | 199.50 | 195.30 | % | 0.57 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 345.00 | 196.10 | 204.50 | 200.30 | % | 0.58 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 350.00 | 201.10 | 209.50 | 205.30 | % | 0.59 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 355.00 | 206.10 | 214.50 | 210.30 | % | 0.59 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 360.00 | 211.10 | 219.50 | 215.30 | % | 0.60 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 365.00 | 216.10 | 224.50 | 220.30 | % | 0.60 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 370.00 | 221.10 | 229.50 | 225.30 | % | 0.61 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 375.00 | 226.10 | 234.50 | 230.30 | % | 0.61 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST |