Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $155.14 as of 8/26/2026 2:39:07 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 | 85.40 | 93.40 | 89.40 | % | 1.38 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 70.00 | 80.40 | 88.40 | 84.40 | % | 1.21 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 75.00 | 75.40 | 83.40 | 79.40 | % | 1.06 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 80.00 | 70.40 | 78.40 | 74.40 | % | 0.93 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 85.00 | 66.60 | 73.50 | 70.05 | % | 0.82 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 90.00 | 61.00 | 68.50 | 64.75 | % | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 95.00 | 55.40 | 63.50 | 59.45 | % | 0.63 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 100.00 | 51.10 | 58.50 | 54.80 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 105.00 | 45.90 | 53.50 | 49.70 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 110.00 | 42.80 | 48.60 | 45.70 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 115.00 | 36.00 | 43.60 | 39.80 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 120.00 | 31.60 | 38.70 | 35.15 | % | 0.29 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.04 | 8/26/2026 4:00:01 PM EST | |||
| 124.00 | 28.80 | 33.30 | 31.05 | % | 0.25 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.05 | 8/26/2026 4:00:01 PM EST | |||
| 125.00 | 25.70 | 33.80 | 29.75 | % | 0.24 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.06 | 8/26/2026 4:00:01 PM EST | |||
| 126.00 | 25.50 | 32.80 | 29.15 | % | 0.23 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.06 | 8/26/2026 4:00:01 PM EST | |||
| 127.00 | 24.30 | 31.70 | 28.00 | % | 0.22 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.06 | 8/26/2026 4:00:01 PM EST | |||
| 128.00 | 23.80 | 30.80 | 27.30 | % | 0.21 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.07 | 8/26/2026 4:00:01 PM EST | |||
| 129.00 | 22.00 | 29.90 | 25.95 | % | 0.20 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.07 | 8/26/2026 4:00:01 PM EST | |||
| 130.00 | 21.30 | 29.00 | 25.15 | 20.29 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.15 | 0.95 | 0.01 | -0.08 | 7/31/2026 | 8/26/2026 4:00:01 PM EST |
| 131.00 | 22.60 | 28.00 | 25.30 | % | 0.19 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.09 | 8/26/2026 4:00:01 PM EST | |||
| 132.00 | 21.60 | 27.10 | 24.35 | 22.68 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.10 | 0.94 | 0.01 | -0.09 | 8/5/2026 | 8/26/2026 4:00:01 PM EST |
| 133.00 | 20.70 | 26.20 | 23.45 | % | 0.18 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.10 | 8/26/2026 4:00:01 PM EST | |||
| 134.00 | 19.80 | 25.30 | 22.55 | % | 0.17 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.11 | 8/26/2026 4:00:01 PM EST | |||
| 135.00 | 18.90 | 24.40 | 21.65 | % | 0.16 | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.12 | 8/26/2026 4:00:01 PM EST | |||
| 136.00 | 15.90 | 23.70 | 19.80 | % | 0.15 | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.12 | 8/26/2026 4:00:01 PM EST | |||
| 137.00 | 15.10 | 22.90 | 19.00 | % | 0.14 | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.13 | 8/26/2026 4:00:01 PM EST | |||
| 138.00 | 14.20 | 22.00 | 18.10 | % | 0.13 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.14 | 8/26/2026 4:00:01 PM EST | |||
| 139.00 | 15.40 | 21.20 | 18.30 | % | 0.13 | 0 | 0 | 0.98 | 0.86 | 0.01 | -0.15 | 8/26/2026 4:00:01 PM EST | |||
| 140.00 | 12.40 | 19.30 | 15.85 | 18.81 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | 0.84 | 0.02 | -0.15 | 8/4/2026 | 8/26/2026 4:00:01 PM EST |
| 141.00 | 13.60 | 19.70 | 16.65 | % | 0.12 | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.16 | 8/26/2026 4:00:01 PM EST | |||
| 142.00 | 12.90 | 18.80 | 15.85 | 16.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | 0.80 | 0.02 | -0.17 | 8/5/2026 | 8/26/2026 4:00:01 PM EST |
| 143.00 | 10.10 | 18.00 | 14.05 | 12.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 0.79 | 0.02 | -0.18 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 144.00 | 11.30 | 17.30 | 14.30 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.61 | 0.76 | 0.02 | -0.19 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 11.10 | 16.60 | 13.85 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.64 | 0.74 | 0.02 | -0.19 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 146.00 | 10.20 | 15.90 | 13.05 | 9.27 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.63 | 0.72 | 0.02 | -0.20 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 147.00 | 6.80 | 15.30 | 11.05 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.88 | 0.70 | 0.02 | -0.20 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 148.00 | 9.20 | 14.70 | 11.95 | % | 0.08 | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.21 | 8/26/2026 4:00:01 PM EST | |||
| 149.00 | 7.10 | 11.30 | 9.20 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | 0.65 | 0.02 | -0.22 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 7.90 | 13.40 | 10.65 | 8.33 | -0.27 | -3.14% | 0.07 | 19 | 4 | 0.64 | 0.63 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 152.50 | 6.70 | 8.10 | 7.40 | 6.78 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | 0.57 | 0.02 | -0.23 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 5.70 | 8.70 | 7.20 | 7.00 | -0.10 | -1.41% | 0.05 | 8 | 53 | 0.57 | 0.51 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 157.50 | 4.60 | 6.00 | 5.30 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.51 | 0.46 | 0.02 | -0.23 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 160.00 | 3.70 | 6.60 | 5.15 | 3.77 | +0.91 | +31.82% | 0.03 | 2 | 31 | 0.57 | 0.41 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 162.50 | 2.90 | 5.20 | 4.05 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.55 | 0.36 | 0.02 | -0.22 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 2.40 | 5.40 | 3.90 | 3.22 | +0.02 | +0.63% | 0.02 | 3 | 7 | 0.60 | 0.31 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 167.50 | 1.55 | 4.40 | 2.98 | 2.30 | +0.35 | +17.95% | 0.02 | 6 | 2 | 0.57 | 0.27 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 170.00 | 0.65 | 3.80 | 2.23 | 2.10 | -0.40 | -16.00% | 0.01 | 3 | 11 | 0.54 | 0.24 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 172.50 | 1.05 | 4.00 | 2.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.20 | 0.02 | -0.17 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 0.90 | 2.70 | 1.80 | 1.20 | -2.39 | -66.58% | 0.01 | 2 | 9 | 0.59 | 0.17 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 177.50 | 0.60 | 2.65 | 1.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | 0.15 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.73 | -0.19 | -20.66% | 0.01 | 1 | 31 | 0.73 | 0.12 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 185.00 | 0.05 | 1.35 | 0.70 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.09 | 0.01 | -0.10 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.06 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.98 | 0.03 | 0.00 | -0.05 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 3.20 | 1.60 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.02 | 0.00 | -0.03 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 5.10 | 2.55 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 4.60 | 2.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 5.10 | 2.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 5.10 | 2.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 5.10 | 2.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 4.60 | 2.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 5.10 | 2.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 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 | 5.10 | 2.55 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 5.10 | 2.55 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 3.10 | 1.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 4.10 | 2.05 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 3.20 | 1.60 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 3.60 | 1.80 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 4.10 | 2.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 2.70 | 1.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | -0.02 | 0.00 | -0.05 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | -0.02 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 1.95 | 0.98 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.02 | 0.00 | -0.06 | 8/13/2026 | 8/26/2026 4:00:01 PM EST |
| 127.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.03 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 1.45 | 0.73 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.03 | 0.00 | -0.07 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 129.00 | 0.00 | 1.60 | 0.80 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.04 | 0.01 | -0.07 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | -0.05 | 0.01 | -0.08 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 131.00 | 0.05 | 1.85 | 0.95 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.05 | 0.01 | -0.09 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 1.20 | 0.60 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | -0.06 | 0.01 | -0.09 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 133.00 | 0.25 | 1.10 | 0.68 | 0.69 | +0.11 | +18.97% | 0.01 | 1 | 44 | 0.47 | -0.07 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 134.00 | 0.00 | 1.95 | 0.98 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.72 | -0.08 | 0.01 | -0.11 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 135.00 | 0.25 | 1.85 | 1.05 | 0.88 | +0.10 | +12.83% | 0.01 | 1 | 81 | 0.54 | -0.09 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 136.00 | 0.05 | 1.65 | 0.85 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.46 | -0.10 | 0.01 | -0.12 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 137.00 | 0.00 | 2.40 | 1.20 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | -0.12 | 0.01 | -0.13 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 138.00 | 0.05 | 2.75 | 1.40 | 1.34 | -0.96 | -41.74% | 0.01 | 1 | 30 | 0.48 | -0.13 | 0.01 | -0.14 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 139.00 | 0.20 | 2.45 | 1.33 | 7.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.14 | 0.01 | -0.15 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 140.00 | 0.40 | 3.50 | 1.95 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.54 | -0.16 | 0.02 | -0.15 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 141.00 | 1.10 | 2.90 | 2.00 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.54 | -0.18 | 0.02 | -0.16 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 142.00 | 0.20 | 3.40 | 1.80 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.46 | -0.20 | 0.02 | -0.17 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 143.00 | 1.45 | 3.80 | 2.63 | 2.20 | -4.07 | -64.92% | 0.02 | 1 | 110 | 0.55 | -0.21 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 6.40 | 3.20 | 2.32 | -1.03 | -30.75% | 0.02 | 2 | 87 | 0.87 | -0.24 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 145.00 | 0.80 | 4.60 | 2.70 | 2.80 | +0.45 | +19.15% | 0.02 | 22 | 6 | 0.50 | -0.26 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 146.00 | 2.70 | 3.80 | 3.25 | 2.84 | +0.01 | +0.36% | 0.02 | 1 | 67 | 0.53 | -0.28 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 147.00 | 2.60 | 4.50 | 3.55 | 5.22 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.53 | -0.30 | 0.02 | -0.20 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 148.00 | 3.00 | 4.50 | 3.75 | 5.68 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.52 | -0.32 | 0.02 | -0.21 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 149.00 | 3.70 | 6.70 | 5.20 | 9.73 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.61 | -0.35 | 0.02 | -0.22 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 150.00 | 4.20 | 5.40 | 4.80 | 4.00 | -1.75 | -30.44% | 0.03 | 90 | 47 | 0.54 | -0.37 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 152.50 | 5.10 | 6.40 | 5.75 | 5.50 | -5.20 | -48.60% | 0.04 | 5 | 68 | 0.53 | -0.43 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 155.00 | 6.60 | 8.20 | 7.40 | 7.00 | -0.89 | -11.28% | 0.05 | 5 | 58 | 0.56 | -0.49 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 157.50 | 7.70 | 10.10 | 8.90 | % | 0.06 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.23 | 8/26/2026 4:00:01 PM EST | |||
| 160.00 | 9.30 | 13.00 | 11.15 | 9.30 | -9.65 | -50.93% | 0.07 | 1 | 12 | 0.62 | -0.59 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 162.50 | 10.80 | 15.60 | 13.20 | 21.02 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | -0.64 | 0.02 | -0.22 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 165.00 | 11.80 | 17.50 | 14.65 | 22.32 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.69 | 0.02 | -0.21 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 167.50 | 12.60 | 19.40 | 16.00 | % | 0.10 | 0 | 0 | 0.88 | -0.73 | 0.02 | -0.20 | 8/26/2026 4:00:01 PM EST | |||
| 170.00 | 13.70 | 19.50 | 16.60 | 17.70 | -0.70 | -3.81% | 0.10 | 1 | 1 | 0.73 | -0.76 | 0.02 | -0.19 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 172.50 | 15.40 | 23.60 | 19.50 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.80 | 0.02 | -0.17 | 8/10/2026 | 8/26/2026 4:00:01 PM EST |
| 175.00 | 19.10 | 25.70 | 22.40 | % | 0.13 | 0 | 0 | 0.95 | -0.83 | 0.01 | -0.16 | 8/26/2026 4:00:01 PM EST | |||
| 177.50 | 20.00 | 28.00 | 24.00 | % | 0.14 | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.14 | 8/26/2026 4:00:01 PM EST | |||
| 180.00 | 22.20 | 30.30 | 26.25 | % | 0.15 | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.12 | 8/26/2026 4:00:01 PM EST | |||
| 185.00 | 27.00 | 35.10 | 31.05 | % | 0.17 | 0 | 0 | 1.09 | -0.91 | 0.01 | -0.10 | 8/26/2026 4:00:01 PM EST | |||
| 190.00 | 31.80 | 40.10 | 35.95 | % | 0.19 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.07 | 8/26/2026 4:00:01 PM EST | |||
| 195.00 | 36.80 | 45.20 | 41.00 | % | 0.21 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.05 | 8/26/2026 4:00:01 PM EST | |||
| 200.00 | 41.70 | 50.20 | 45.95 | % | 0.23 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.03 | 8/26/2026 4:00:01 PM EST | |||
| 205.00 | 46.70 | 55.20 | 50.95 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 210.00 | 51.70 | 60.20 | 55.95 | % | 0.27 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 215.00 | 56.70 | 65.20 | 60.95 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 220.00 | 63.10 | 70.20 | 66.65 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 225.00 | 67.50 | 75.20 | 71.35 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 230.00 | 72.50 | 80.20 | 76.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 235.00 | 76.70 | 85.20 | 80.95 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 240.00 | 82.50 | 90.20 | 86.35 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 245.00 | 88.10 | 95.20 | 91.65 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 250.00 | 91.70 | 100.20 | 95.95 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 255.00 | 96.70 | 105.20 | 100.95 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST |