Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $145.20 as of 7/29/2026 8:14:02 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 | 76.00 | 85.00 | 80.50 | % | 1.24 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 70.00 | 71.00 | 79.80 | 75.40 | % | 1.08 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 75.00 | 66.10 | 74.80 | 70.45 | % | 0.94 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 80.00 | 61.00 | 69.80 | 65.40 | % | 0.82 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 85.00 | 56.00 | 64.80 | 60.40 | % | 0.71 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 90.00 | 51.00 | 59.80 | 55.40 | % | 0.62 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 95.00 | 46.00 | 54.90 | 50.45 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 100.00 | 41.80 | 49.60 | 45.70 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 105.00 | 37.60 | 42.90 | 40.25 | % | 0.38 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 109.00 | 33.70 | 38.60 | 36.15 | % | 0.33 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 110.00 | 31.00 | 40.20 | 35.60 | % | 0.32 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 111.00 | 30.90 | 39.10 | 35.00 | % | 0.32 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 112.00 | 30.50 | 37.80 | 34.15 | % | 0.30 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 113.00 | 28.20 | 37.10 | 32.65 | % | 0.29 | 0 | 0 | 1.48 | 0.96 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 114.00 | 27.20 | 36.20 | 31.70 | % | 0.28 | 0 | 0 | 1.44 | 0.96 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 115.00 | 27.70 | 34.60 | 31.15 | % | 0.27 | 0 | 0 | 1.39 | 0.96 | 0.00 | -0.07 | 7/29/2026 4:00:07 PM EST | |||
| 116.00 | 25.90 | 33.50 | 29.70 | % | 0.26 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.08 | 7/29/2026 4:00:07 PM EST | |||
| 117.00 | 25.90 | 32.60 | 29.25 | % | 0.25 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.09 | 7/29/2026 4:00:07 PM EST | |||
| 118.00 | 25.00 | 31.60 | 28.30 | % | 0.24 | 0 | 0 | 1.28 | 0.93 | 0.01 | -0.09 | 7/29/2026 4:00:07 PM EST | |||
| 119.00 | 24.20 | 30.60 | 27.40 | % | 0.23 | 0 | 0 | 1.25 | 0.93 | 0.01 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 120.00 | 23.10 | 29.80 | 26.45 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.24 | 0.92 | 0.01 | -0.11 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 121.00 | 22.00 | 28.90 | 25.45 | 8.47 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.22 | 0.91 | 0.01 | -0.11 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 122.00 | 19.80 | 28.40 | 24.10 | % | 0.20 | 0 | 0 | 1.20 | 0.91 | 0.01 | -0.11 | 7/29/2026 4:00:07 PM EST | |||
| 123.00 | 19.90 | 27.50 | 23.70 | % | 0.19 | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.12 | 7/29/2026 4:00:07 PM EST | |||
| 124.00 | 19.50 | 24.60 | 22.05 | % | 0.18 | 0 | 0 | 0.97 | 0.88 | 0.01 | -0.14 | 7/29/2026 4:00:07 PM EST | |||
| 125.00 | 18.60 | 25.20 | 21.90 | % | 0.18 | 0 | 0 | 1.12 | 0.86 | 0.01 | -0.16 | 7/29/2026 4:00:07 PM EST | |||
| 126.00 | 17.80 | 24.40 | 21.10 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | 0.85 | 0.01 | -0.16 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 127.00 | 16.90 | 23.60 | 20.25 | 14.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | 0.85 | 0.01 | -0.15 | 7/15/2026 | 7/29/2026 4:00:07 PM EST |
| 128.00 | 16.00 | 22.70 | 19.35 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | 0.83 | 0.01 | -0.17 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 129.00 | 15.10 | 21.90 | 18.50 | % | 0.14 | 0 | 0 | 1.06 | 0.82 | 0.01 | -0.18 | 7/29/2026 4:00:07 PM EST | |||
| 130.00 | 14.80 | 19.70 | 17.25 | 16.88 | +8.43 | +99.77% | 0.13 | 4 | 26 | 0.91 | 0.80 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 131.00 | 13.40 | 20.40 | 16.90 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.04 | 0.79 | 0.01 | -0.19 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 132.00 | 13.10 | 19.70 | 16.40 | % | 0.12 | 0 | 1 | 1.04 | 0.78 | 0.01 | -0.20 | 7/29/2026 4:00:07 PM EST | |||
| 133.00 | 11.60 | 18.90 | 15.25 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.02 | 0.76 | 0.02 | -0.20 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 134.00 | 13.30 | 15.30 | 14.30 | % | 0.11 | 0 | 0 | 0.62 | 0.75 | 0.02 | -0.20 | 7/29/2026 4:00:07 PM EST | |||
| 135.00 | 10.70 | 17.10 | 13.90 | 14.00 | +4.80 | +52.18% | 0.10 | 2 | 12 | 0.62 | 0.73 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 136.00 | 8.90 | 16.60 | 12.75 | % | 0.09 | 0 | 0 | 0.97 | 0.71 | 0.02 | -0.21 | 7/29/2026 4:00:07 PM EST | |||
| 137.00 | 8.80 | 15.70 | 12.25 | 7.68 | +3.87 | +101.58% | 0.09 | 25 | 1 | 0.57 | 0.70 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 138.00 | 7.70 | 15.20 | 11.45 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | 0.68 | 0.02 | -0.22 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 139.00 | 8.70 | 12.70 | 10.70 | 9.30 | +4.56 | +96.21% | 0.08 | 27 | 20 | 0.60 | 0.66 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 140.00 | 8.30 | 11.30 | 9.80 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.57 | 0.64 | 0.02 | -0.23 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 141.00 | 8.70 | 11.40 | 10.05 | 8.40 | +1.40 | +20.00% | 0.07 | 3 | 20 | 0.64 | 0.62 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 142.00 | 6.30 | 10.20 | 8.25 | 7.95 | +1.15 | +16.92% | 0.06 | 1 | 8 | 0.54 | 0.60 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 143.00 | 7.70 | 12.50 | 10.10 | 8.60 | +2.10 | +32.31% | 0.07 | 1 | 5 | 0.74 | 0.57 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 144.00 | 7.10 | 9.10 | 8.10 | 8.15 | +2.25 | +38.14% | 0.06 | 1 | 3 | 0.61 | 0.55 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 145.00 | 7.20 | 8.40 | 7.80 | 7.20 | +1.70 | +30.91% | 0.05 | 1 | 16 | 0.63 | 0.53 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 146.00 | 5.70 | 8.30 | 7.00 | 8.10 | +5.80 | +252.18% | 0.05 | 2 | 4 | 0.60 | 0.51 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 147.00 | 6.30 | 7.50 | 6.90 | 6.75 | +4.55 | +206.82% | 0.05 | 4 | 5 | 0.63 | 0.49 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 148.00 | 5.30 | 7.70 | 6.50 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | 0.47 | 0.02 | -0.24 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 149.00 | 2.85 | 7.20 | 5.03 | 5.64 | +2.32 | +69.88% | 0.03 | 1 | 1 | 0.54 | 0.45 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 150.00 | 4.70 | 9.30 | 7.00 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.74 | 0.43 | 0.02 | -0.24 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 152.50 | 3.70 | 7.10 | 5.40 | % | 0.04 | 0 | 0 | 0.68 | 0.39 | 0.02 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 155.00 | 3.50 | 5.10 | 4.30 | 3.90 | +1.60 | +69.57% | 0.03 | 1 | 12 | 0.66 | 0.34 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 157.50 | 2.80 | 3.80 | 3.30 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.63 | 0.31 | 0.02 | -0.23 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 160.00 | 1.30 | 3.30 | 2.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | 0.28 | 0.02 | -0.23 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 162.50 | 0.60 | 6.30 | 3.45 | % | 0.02 | 0 | 0 | 0.72 | 0.24 | 0.01 | -0.21 | 7/29/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 3.70 | 1.85 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.21 | 0.01 | -0.19 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 170.00 | 0.05 | 1.75 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | 0.19 | 0.01 | -0.20 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 175.00 | 0.25 | 1.25 | 0.75 | 0.63 | % | 0.00 | 1 | 0 | 0.61 | 0.15 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 180.00 | 0.00 | 1.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.10 | 0.01 | -0.12 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.01 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.06 | 0.00 | -0.09 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 2 | 0.86 | 0.04 | 0.00 | -0.07 | 7/29/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.03 | 0.00 | -0.05 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 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 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 4.20 | 2.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 4.20 | 2.10 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 156 | 2.06 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/29/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.88 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.15 | -1.90 | -92.69% | 0.00 | 3 | 5 | 0.99 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.20 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 112.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 113.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 114.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.18 | -0.04 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | -0.04 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | 0.62 | -4.98 | -88.93% | 0.00 | 12 | 1 | 0.85 | -0.05 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 1.60 | 0.80 | 0.65 | % | 0.01 | 42 | 0 | 0.91 | -0.06 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 118.00 | 0.00 | 1.40 | 0.70 | 0.60 | -1.73 | -74.25% | 0.01 | 84 | 25 | 0.85 | -0.07 | 0.01 | -0.09 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 2.10 | 1.05 | 0.94 | -4.08 | -81.28% | 0.01 | 27 | 5 | 0.94 | -0.07 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 120.00 | 0.05 | 1.50 | 0.78 | 0.83 | -0.60 | -41.96% | 0.01 | 42 | 25 | 0.62 | -0.08 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 1.85 | 0.93 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.85 | -0.09 | 0.01 | -0.11 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 4.80 | 2.40 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.20 | -0.09 | 0.01 | -0.11 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 4.70 | 2.35 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.15 | -0.10 | 0.01 | -0.12 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 124.00 | 0.35 | 2.15 | 1.25 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.65 | -0.12 | 0.01 | -0.14 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 125.00 | 0.05 | 2.00 | 1.03 | 2.81 | +0.76 | +37.08% | 0.01 | 1 | 8 | 0.55 | -0.14 | 0.01 | -0.16 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 126.00 | 0.40 | 2.45 | 1.43 | 1.30 | -4.60 | -77.97% | 0.01 | 4 | 20 | 0.63 | -0.14 | 0.01 | -0.16 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 127.00 | 0.00 | 3.00 | 1.50 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | -0.15 | 0.01 | -0.15 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 128.00 | 0.05 | 4.90 | 2.48 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | -0.17 | 0.01 | -0.17 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 129.00 | 0.40 | 4.20 | 2.30 | 1.94 | -4.10 | -67.89% | 0.02 | 2 | 5 | 0.66 | -0.18 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 130.00 | 0.80 | 2.55 | 1.68 | 1.85 | -1.88 | -50.41% | 0.01 | 10 | 49 | 0.58 | -0.20 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 131.00 | 0.80 | 2.85 | 1.83 | 1.93 | -7.65 | -79.86% | 0.01 | 56 | 3 | 0.57 | -0.21 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 132.00 | 1.00 | 3.30 | 2.15 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.22 | 0.01 | -0.20 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 133.00 | 1.40 | 5.20 | 3.30 | 13.64 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.68 | -0.24 | 0.02 | -0.20 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 134.00 | 1.10 | 6.70 | 3.90 | 10.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | -0.25 | 0.02 | -0.20 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 135.00 | 2.85 | 3.60 | 3.23 | 3.60 | -5.40 | -60.00% | 0.02 | 2 | 12 | 0.62 | -0.27 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 136.00 | 1.25 | 5.50 | 3.38 | 16.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.29 | 0.02 | -0.21 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 137.00 | 1.60 | 6.00 | 3.80 | 4.10 | -13.40 | -76.58% | 0.03 | 3 | 2 | 0.60 | -0.30 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 138.00 | 3.20 | 5.50 | 4.35 | 4.20 | -12.90 | -75.44% | 0.03 | 4 | 34 | 0.63 | -0.32 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 139.00 | 3.30 | 5.70 | 4.50 | 4.50 | -2.50 | -35.72% | 0.03 | 6 | 27 | 0.61 | -0.34 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 140.00 | 4.30 | 5.50 | 4.90 | 5.00 | -2.00 | -28.58% | 0.04 | 4 | 32 | 0.61 | -0.36 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 141.00 | 4.70 | 6.70 | 5.70 | 5.90 | -10.67 | -64.40% | 0.04 | 1 | 27 | 0.64 | -0.38 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 142.00 | 5.10 | 7.00 | 6.05 | 6.20 | % | 0.04 | 1 | 0 | 0.63 | -0.40 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 143.00 | 5.80 | 6.90 | 6.35 | 5.70 | -13.95 | -71.00% | 0.04 | 51 | 2 | 0.62 | -0.42 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 144.00 | 5.10 | 10.00 | 7.55 | % | 0.05 | 0 | 0 | 0.68 | -0.45 | 0.02 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 145.00 | 6.10 | 8.50 | 7.30 | % | 0.05 | 0 | 0 | 0.62 | -0.47 | 0.02 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 146.00 | 7.30 | 8.40 | 7.85 | % | 0.05 | 0 | 0 | 0.62 | -0.49 | 0.02 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 147.00 | 5.10 | 12.30 | 8.70 | % | 0.06 | 0 | 0 | 0.64 | -0.51 | 0.02 | -0.24 | 7/29/2026 4:00:07 PM EST | |||
| 148.00 | 6.50 | 12.20 | 9.35 | 8.91 | % | 0.06 | 2 | 0 | 0.65 | -0.53 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 149.00 | 7.10 | 13.40 | 10.25 | 13.35 | % | 0.07 | 1 | 0 | 0.67 | -0.55 | 0.02 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 150.00 | 6.00 | 14.00 | 10.00 | 24.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.57 | 0.02 | -0.24 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 152.50 | 7.70 | 14.70 | 11.20 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.61 | 0.02 | -0.24 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 155.00 | 12.20 | 16.00 | 14.10 | % | 0.09 | 0 | 4 | 0.66 | -0.66 | 0.02 | -0.23 | 7/29/2026 4:00:07 PM EST | |||
| 157.50 | 11.50 | 18.40 | 14.95 | % | 0.09 | 0 | 0 | 0.89 | -0.69 | 0.02 | -0.23 | 7/29/2026 4:00:07 PM EST | |||
| 160.00 | 13.10 | 21.50 | 17.30 | % | 0.11 | 0 | 0 | 1.00 | -0.72 | 0.02 | -0.23 | 7/29/2026 4:00:07 PM EST | |||
| 162.50 | 15.10 | 23.70 | 19.40 | % | 0.12 | 0 | 0 | 1.02 | -0.76 | 0.01 | -0.21 | 7/29/2026 4:00:07 PM EST | |||
| 165.00 | 17.20 | 25.80 | 21.50 | % | 0.13 | 0 | 0 | 1.04 | -0.79 | 0.01 | -0.19 | 7/29/2026 4:00:07 PM EST | |||
| 170.00 | 22.20 | 28.90 | 25.55 | 40.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.98 | -0.81 | 0.01 | -0.20 | 7/6/2026 | 7/29/2026 4:00:07 PM EST |
| 175.00 | 26.80 | 34.70 | 30.75 | % | 0.18 | 0 | 0 | 1.17 | -0.85 | 0.01 | -0.17 | 7/29/2026 4:00:07 PM EST | |||
| 180.00 | 31.60 | 39.40 | 35.50 | % | 0.20 | 0 | 0 | 1.25 | -0.90 | 0.01 | -0.12 | 7/29/2026 4:00:07 PM EST | |||
| 185.00 | 35.70 | 44.30 | 40.00 | % | 0.22 | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 190.00 | 40.40 | 49.40 | 44.90 | % | 0.24 | 0 | 0 | 1.38 | -0.94 | 0.00 | -0.09 | 7/29/2026 4:00:07 PM EST | |||
| 195.00 | 45.40 | 54.30 | 49.85 | % | 0.26 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.07 | 7/29/2026 4:00:07 PM EST | |||
| 200.00 | 50.40 | 59.30 | 54.85 | % | 0.27 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.05 | 7/29/2026 4:00:07 PM EST | |||
| 205.00 | 55.30 | 64.30 | 59.80 | % | 0.29 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 210.00 | 60.30 | 69.30 | 64.80 | % | 0.31 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 215.00 | 65.30 | 74.30 | 69.80 | % | 0.32 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 220.00 | 71.00 | 79.30 | 75.15 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 225.00 | 75.50 | 84.10 | 79.80 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 230.00 | 80.50 | 89.60 | 85.05 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 235.00 | 85.30 | 94.30 | 89.80 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 240.00 | 91.10 | 99.10 | 95.10 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 96.20 | 103.00 | 99.60 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 250.00 | 101.00 | 109.10 | 105.05 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 255.00 | 105.20 | 114.80 | 110.00 | % | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 110.40 | 119.30 | 114.85 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST |