Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $133.64 as of 6/28/2026 8:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.20 | 85.80 | 81.50 | % | 1.25 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 70.00 | 72.30 | 80.80 | 76.55 | % | 1.09 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 75.00 | 67.30 | 75.80 | 71.55 | % | 0.95 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 80.00 | 62.30 | 70.80 | 66.55 | % | 0.83 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 85.00 | 57.30 | 65.80 | 61.55 | % | 0.72 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 90.00 | 52.20 | 61.00 | 56.60 | % | 0.63 | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 95.00 | 47.70 | 55.80 | 51.75 | % | 0.54 | 0 | 0 | 2.53 | 0.99 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 100.00 | 42.80 | 50.80 | 46.80 | 39.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.03 | 6/10/2026 | 6/29/2026 4:00:05 PM EST |
| 104.00 | 38.80 | 46.90 | 42.85 | % | 0.41 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.05 | 6/29/2026 4:00:05 PM EST | |||
| 105.00 | 37.80 | 45.90 | 41.85 | % | 0.40 | 0 | 0 | 2.09 | 0.98 | 0.00 | -0.06 | 6/29/2026 4:00:05 PM EST | |||
| 106.00 | 36.90 | 44.80 | 40.85 | % | 0.39 | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.06 | 6/29/2026 4:00:05 PM EST | |||
| 107.00 | 35.90 | 43.80 | 39.85 | % | 0.37 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.07 | 6/29/2026 4:00:05 PM EST | |||
| 108.00 | 34.90 | 42.80 | 38.85 | % | 0.36 | 0 | 0 | 1.97 | 0.97 | 0.00 | -0.08 | 6/29/2026 4:00:05 PM EST | |||
| 109.00 | 33.70 | 41.90 | 37.80 | % | 0.35 | 0 | 0 | 1.93 | 0.96 | 0.00 | -0.08 | 6/29/2026 4:00:05 PM EST | |||
| 110.00 | 32.70 | 40.60 | 36.65 | 40.20 | +19.64 | +95.53% | 0.33 | 2 | 6 | 1.86 | 0.96 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 111.00 | 32.30 | 39.90 | 36.10 | % | 0.33 | 0 | 0 | 1.86 | 0.96 | 0.00 | -0.10 | 6/29/2026 4:00:05 PM EST | |||
| 112.00 | 31.20 | 38.90 | 35.05 | % | 0.31 | 0 | 0 | 1.82 | 0.95 | 0.00 | -0.11 | 6/29/2026 4:00:05 PM EST | |||
| 113.00 | 30.30 | 37.90 | 34.10 | % | 0.30 | 0 | 0 | 1.78 | 0.95 | 0.00 | -0.11 | 6/29/2026 4:00:05 PM EST | |||
| 114.00 | 28.90 | 36.90 | 32.90 | % | 0.29 | 0 | 0 | 1.74 | 0.94 | 0.00 | -0.12 | 6/29/2026 4:00:05 PM EST | |||
| 115.00 | 28.40 | 35.90 | 32.15 | % | 0.28 | 0 | 0 | 1.71 | 0.94 | 0.00 | -0.13 | 6/29/2026 4:00:05 PM EST | |||
| 116.00 | 27.00 | 34.90 | 30.95 | % | 0.27 | 0 | 0 | 1.67 | 0.93 | 0.01 | -0.14 | 6/29/2026 4:00:05 PM EST | |||
| 117.00 | 26.00 | 34.00 | 30.00 | % | 0.26 | 0 | 0 | 1.64 | 0.93 | 0.01 | -0.15 | 6/29/2026 4:00:05 PM EST | |||
| 118.00 | 25.40 | 33.00 | 29.20 | % | 0.25 | 0 | 0 | 1.60 | 0.92 | 0.01 | -0.16 | 6/29/2026 4:00:05 PM EST | |||
| 119.00 | 24.50 | 31.40 | 27.95 | % | 0.23 | 0 | 0 | 1.47 | 0.91 | 0.01 | -0.17 | 6/29/2026 4:00:05 PM EST | |||
| 120.00 | 23.50 | 30.40 | 26.95 | % | 0.22 | 0 | 0 | 1.44 | 0.90 | 0.01 | -0.20 | 6/29/2026 4:00:05 PM EST | |||
| 121.00 | 22.60 | 29.70 | 26.15 | % | 0.22 | 0 | 0 | 1.44 | 0.89 | 0.01 | -0.20 | 6/29/2026 4:00:05 PM EST | |||
| 122.00 | 21.60 | 29.20 | 25.40 | % | 0.21 | 0 | 0 | 1.47 | 0.89 | 0.01 | -0.20 | 6/29/2026 4:00:05 PM EST | |||
| 123.00 | 20.70 | 28.20 | 24.45 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.43 | 0.88 | 0.01 | -0.21 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 124.00 | 19.70 | 26.60 | 23.15 | % | 0.19 | 0 | 0 | 1.31 | 0.87 | 0.01 | -0.23 | 6/29/2026 4:00:05 PM EST | |||
| 125.00 | 18.80 | 25.70 | 22.25 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 0.86 | 0.01 | -0.23 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 126.00 | 18.60 | 23.90 | 21.25 | % | 0.17 | 0 | 0 | 1.15 | 0.85 | 0.01 | -0.24 | 6/29/2026 4:00:05 PM EST | |||
| 127.00 | 17.00 | 23.90 | 20.45 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.24 | 0.83 | 0.01 | -0.28 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 128.00 | 16.10 | 21.50 | 18.80 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.82 | 0.01 | -0.27 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 129.00 | 15.20 | 20.60 | 17.90 | % | 0.14 | 0 | 0 | 0.99 | 0.82 | 0.01 | -0.27 | 6/29/2026 4:00:05 PM EST | |||
| 130.00 | 15.90 | 20.60 | 18.25 | 32.00 | +25.60 | +400.00% | 0.14 | 1 | 70 | 1.08 | 0.80 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 131.00 | 13.50 | 19.00 | 16.25 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.97 | 0.79 | 0.01 | -0.28 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 132.00 | 12.70 | 18.00 | 15.35 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.93 | 0.76 | 0.01 | -0.34 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 133.00 | 14.40 | 19.60 | 17.00 | 25.00 | +20.00 | +400.00% | 0.13 | 1 | 3 | 0.89 | 0.75 | 0.01 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 134.00 | 11.00 | 17.00 | 14.00 | 20.57 | +15.57 | +311.40% | 0.10 | 1 | 5 | 0.98 | 0.74 | 0.01 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 135.00 | 10.20 | 17.40 | 13.80 | 17.27 | +11.97 | +225.85% | 0.10 | 3 | 9 | 1.10 | 0.72 | 0.01 | -0.35 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 136.00 | 10.70 | 14.20 | 12.45 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.57 | 0.71 | 0.02 | -0.34 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 137.00 | 9.50 | 14.50 | 12.00 | 16.02 | +13.27 | +482.55% | 0.09 | 8 | 8 | 0.60 | 0.70 | 0.02 | -0.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 138.00 | 8.50 | 14.40 | 11.45 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.68 | 0.02 | -0.34 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 139.00 | 7.80 | 13.60 | 10.70 | 3.74 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.62 | 0.67 | 0.02 | -0.34 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 140.00 | 7.60 | 13.10 | 10.35 | 12.50 | +9.29 | +289.41% | 0.07 | 4 | 384 | 0.67 | 0.65 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 141.00 | 6.60 | 11.70 | 9.15 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | 0.63 | 0.02 | -0.34 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 142.00 | 4.60 | 10.30 | 7.45 | % | 0.05 | 0 | 0 | 0.47 | 0.61 | 0.02 | -0.34 | 6/29/2026 4:00:05 PM EST | |||
| 143.00 | 5.80 | 10.00 | 7.90 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.61 | 0.59 | 0.02 | -0.33 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 144.00 | 7.20 | 9.20 | 8.20 | 9.77 | +8.37 | +597.86% | 0.06 | 3 | 3 | 0.70 | 0.57 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 145.00 | 6.70 | 11.40 | 9.05 | 7.10 | +4.80 | +208.70% | 0.06 | 16 | 50 | 0.84 | 0.55 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 146.00 | 6.20 | 9.60 | 7.90 | 11.20 | +9.45 | +540.00% | 0.05 | 4 | 6 | 0.77 | 0.53 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 147.00 | 5.60 | 7.50 | 6.55 | 6.70 | % | 0.04 | 1 | 0 | 0.69 | 0.51 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 148.00 | 3.40 | 7.20 | 5.30 | 5.00 | % | 0.04 | 3 | 0 | 0.59 | 0.48 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 149.00 | 4.90 | 9.30 | 7.10 | 5.00 | % | 0.05 | 9 | 0 | 0.82 | 0.46 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 150.00 | 4.50 | 8.90 | 6.70 | 5.95 | +4.45 | +296.67% | 0.04 | 31 | 18 | 0.83 | 0.44 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 152.50 | 3.70 | 7.60 | 5.65 | 5.18 | +4.17 | +412.88% | 0.04 | 21 | 2 | 0.81 | 0.38 | 0.02 | -0.30 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 155.00 | 3.10 | 4.40 | 3.75 | 3.10 | +2.75 | +785.72% | 0.02 | 27 | 3 | 0.71 | 0.33 | 0.02 | -0.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 157.50 | 2.30 | 5.30 | 3.80 | 4.10 | % | 0.02 | 10 | 0 | 0.78 | 0.28 | 0.02 | -0.27 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 160.00 | 1.25 | 3.00 | 2.13 | 2.27 | +1.77 | +354.00% | 0.01 | 83 | 241 | 0.71 | 0.24 | 0.02 | -0.24 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 162.50 | 0.05 | 6.20 | 3.13 | 2.58 | % | 0.02 | 33 | 0 | 0.74 | 0.20 | 0.02 | -0.22 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 165.00 | 0.70 | 2.00 | 1.35 | 1.61 | -1.59 | -49.69% | 0.01 | 136 | 1 | 0.65 | 0.16 | 0.01 | -0.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.01 | -0.17 | 6/29/2026 4:00:05 PM EST | |||
| 170.00 | 0.15 | 1.60 | 0.88 | 1.05 | -2.35 | -69.12% | 0.01 | 78 | 1 | 0.64 | 0.10 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 175.00 | 0.35 | 1.90 | 1.13 | 0.95 | % | 0.01 | 15 | 0 | 0.79 | 0.06 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.70 | % | 0.00 | 14 | 0 | 0.90 | 0.04 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 185.00 | 0.00 | 1.70 | 0.85 | 2.00 | % | 0.00 | 3 | 0 | 1.10 | 0.02 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.45 | % | 0.00 | 5 | 0 | 1.15 | 0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 0.27 | % | 0.00 | 20 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.60 | 2.30 | 0.15 | % | 0.01 | 20 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 2 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 5 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 255.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 2 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 3 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 6.80 | 3.40 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 10.00 | 5.00 | % | 0.07 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.85 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/29/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.62 | -0.01 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.39 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.22 | -0.02 | 0.00 | -0.05 | 6/29/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.17 | -0.02 | 0.00 | -0.06 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.13 | -0.03 | 0.00 | -0.06 | 6/29/2026 4:00:05 PM EST | |||
| 107.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.09 | -0.03 | 0.00 | -0.07 | 6/29/2026 4:00:05 PM EST | |||
| 108.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | -0.03 | 0.00 | -0.08 | 6/29/2026 4:00:05 PM EST | |||
| 109.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | -0.04 | 0.00 | -0.08 | 6/29/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | -0.04 | 0.00 | -0.09 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.92 | -0.04 | 0.00 | -0.10 | 6/29/2026 4:00:05 PM EST | |||
| 112.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.88 | -0.05 | 0.00 | -0.11 | 6/29/2026 4:00:05 PM EST | |||
| 113.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | -0.05 | 0.00 | -0.11 | 6/29/2026 4:00:05 PM EST | |||
| 114.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.80 | -0.06 | 0.00 | -0.12 | 6/29/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.76 | -0.06 | 0.00 | -0.13 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.72 | -0.07 | 0.01 | -0.14 | 6/29/2026 4:00:05 PM EST | |||
| 117.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.68 | -0.07 | 0.01 | -0.15 | 6/29/2026 4:00:05 PM EST | |||
| 118.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.64 | -0.08 | 0.01 | -0.16 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 119.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.60 | -0.09 | 0.01 | -0.17 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.50 | -1.15 | -69.70% | 0.01 | 4 | 32 | 1.18 | -0.10 | 0.01 | -0.20 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 121.00 | 0.05 | 5.50 | 2.78 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | -0.11 | 0.01 | -0.20 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | -0.11 | 0.01 | -0.20 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 123.00 | 0.00 | 4.80 | 2.40 | 0.72 | -1.75 | -70.85% | 0.02 | 2 | 50 | 1.44 | -0.12 | 0.01 | -0.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 124.00 | 0.05 | 5.40 | 2.73 | % | 0.02 | 0 | 0 | 0.95 | -0.13 | 0.01 | -0.23 | 6/29/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 2.44 | -2.76 | -53.08% | 0.02 | 1 | 25 | 1.36 | -0.14 | 0.01 | -0.23 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.32 | -0.15 | 0.01 | -0.24 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 127.00 | 0.05 | 5.00 | 2.53 | 0.50 | -3.39 | -87.15% | 0.02 | 4 | 6 | 0.84 | -0.17 | 0.01 | -0.28 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 128.00 | 0.15 | 2.95 | 1.55 | 2.37 | -0.07 | -2.87% | 0.01 | 33 | 1 | 0.71 | -0.18 | 0.01 | -0.27 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 129.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.21 | -0.18 | 0.01 | -0.27 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.00 | -2.00 | -66.67% | 0.01 | 11 | 103 | 0.79 | -0.20 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.13 | -0.21 | 0.01 | -0.28 | 6/29/2026 4:00:05 PM EST | |||
| 132.00 | 0.05 | 5.20 | 2.63 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.71 | -0.24 | 0.01 | -0.34 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 133.00 | 0.20 | 5.00 | 2.60 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.70 | -0.25 | 0.01 | -0.33 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 134.00 | 1.30 | 4.40 | 2.85 | % | 0.02 | 0 | 0 | 0.75 | -0.26 | 0.01 | -0.33 | 6/29/2026 4:00:05 PM EST | |||
| 135.00 | 0.80 | 3.00 | 1.90 | 1.80 | -3.20 | -64.00% | 0.01 | 14 | 194 | 0.59 | -0.28 | 0.01 | -0.35 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 136.00 | 0.10 | 6.60 | 3.35 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.68 | -0.29 | 0.02 | -0.34 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 137.00 | 0.05 | 6.50 | 3.28 | 2.85 | -7.05 | -71.22% | 0.02 | 13 | 1 | 0.63 | -0.30 | 0.02 | -0.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 138.00 | 1.35 | 5.40 | 3.38 | 7.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.32 | 0.02 | -0.34 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 139.00 | 0.95 | 6.80 | 3.88 | 1.70 | % | 0.03 | 40 | 0 | 0.68 | -0.33 | 0.02 | -0.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 140.00 | 1.65 | 7.10 | 4.38 | 2.20 | -10.90 | -83.21% | 0.03 | 12 | 15 | 0.70 | -0.35 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 141.00 | 2.05 | 7.20 | 4.63 | % | 0.03 | 0 | 0 | 0.69 | -0.37 | 0.02 | -0.34 | 6/29/2026 4:00:05 PM EST | |||
| 142.00 | 0.60 | 8.60 | 4.60 | % | 0.03 | 0 | 0 | 0.63 | -0.39 | 0.02 | -0.34 | 6/29/2026 4:00:05 PM EST | |||
| 143.00 | 2.40 | 8.10 | 5.25 | 17.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | -0.41 | 0.02 | -0.33 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 144.00 | 2.90 | 9.20 | 6.05 | 3.11 | % | 0.04 | 10 | 0 | 0.71 | -0.43 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 145.00 | 2.05 | 9.60 | 5.83 | 4.95 | -14.05 | -73.95% | 0.04 | 4 | 1 | 0.64 | -0.45 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 146.00 | 2.90 | 9.20 | 6.05 | 4.61 | % | 0.04 | 1 | 0 | 0.61 | -0.47 | 0.02 | -0.33 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 147.00 | 4.70 | 9.90 | 7.30 | 7.30 | % | 0.05 | 7 | 0 | 0.68 | -0.49 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 148.00 | 6.00 | 10.80 | 8.40 | 3.10 | % | 0.06 | 1 | 0 | 0.73 | -0.52 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 149.00 | 4.80 | 11.90 | 8.35 | 6.93 | % | 0.06 | 24 | 0 | 0.67 | -0.54 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 150.00 | 4.90 | 12.30 | 8.60 | 6.40 | -15.34 | -70.57% | 0.06 | 29 | 3 | 0.63 | -0.56 | 0.02 | -0.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 152.50 | 7.60 | 14.00 | 10.80 | 10.00 | % | 0.07 | 2 | 0 | 0.69 | -0.62 | 0.02 | -0.30 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 155.00 | 8.60 | 16.00 | 12.30 | 10.80 | -15.64 | -59.16% | 0.08 | 27 | 5 | 0.62 | -0.67 | 0.02 | -0.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 157.50 | 11.30 | 17.80 | 14.55 | 10.50 | % | 0.09 | 4 | 0 | 0.67 | -0.72 | 0.02 | -0.27 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 160.00 | 13.00 | 18.10 | 15.55 | % | 0.10 | 0 | 0 | 0.94 | -0.76 | 0.02 | -0.24 | 6/29/2026 4:00:05 PM EST | |||
| 162.50 | 15.60 | 21.40 | 18.50 | % | 0.11 | 0 | 0 | 1.10 | -0.80 | 0.02 | -0.22 | 6/29/2026 4:00:05 PM EST | |||
| 165.00 | 16.50 | 23.50 | 20.00 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | -0.84 | 0.01 | -0.19 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 167.50 | 20.10 | 25.80 | 22.95 | % | 0.14 | 0 | 0 | 1.16 | -0.87 | 0.01 | -0.17 | 6/29/2026 4:00:05 PM EST | |||
| 170.00 | 21.60 | 28.00 | 24.80 | 34.63 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.19 | -0.90 | 0.01 | -0.13 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 175.00 | 27.30 | 31.70 | 29.50 | 41.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.09 | 6/5/2026 | 6/29/2026 4:00:05 PM EST |
| 180.00 | 30.60 | 37.40 | 34.00 | 53.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.06 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 185.00 | 35.60 | 42.20 | 38.90 | % | 0.21 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.04 | 6/29/2026 4:00:05 PM EST | |||
| 190.00 | 40.70 | 47.10 | 43.90 | 45.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 195.00 | 47.30 | 52.10 | 49.70 | % | 0.25 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 200.00 | 50.20 | 58.00 | 54.10 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 205.00 | 55.30 | 62.50 | 58.90 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 210.00 | 60.50 | 67.00 | 63.75 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 215.00 | 65.80 | 72.00 | 68.90 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 220.00 | 70.50 | 77.90 | 74.20 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 225.00 | 75.40 | 82.90 | 79.15 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 230.00 | 79.50 | 87.50 | 83.50 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 235.00 | 85.50 | 92.90 | 89.20 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 240.00 | 91.80 | 97.00 | 94.40 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 245.00 | 96.70 | 102.00 | 99.35 | % | 0.41 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 250.00 | 101.90 | 107.00 | 104.45 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 255.00 | 106.70 | 112.00 | 109.35 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 260.00 | 110.90 | 117.00 | 113.95 | % | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 265.00 | 116.80 | 120.60 | 118.70 | % | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 270.00 | 120.90 | 127.90 | 124.40 | % | 0.46 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 275.00 | 125.70 | 130.60 | 128.15 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 280.00 | 131.90 | 137.00 | 134.45 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 285.00 | 136.90 | 142.00 | 139.45 | % | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 290.00 | 139.50 | 148.00 | 143.75 | % | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST |