Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $148.32 as of 8/28/2026 2:10:04 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 | 85.10 | 93.00 | 89.05 | % | 1.37 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 70.00 | 80.10 | 88.00 | 84.05 | % | 1.20 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 75.00 | 75.10 | 83.00 | 79.05 | % | 1.05 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 80.00 | 70.10 | 78.00 | 74.05 | % | 0.93 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 85.00 | 65.10 | 73.00 | 69.05 | % | 0.81 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 90.00 | 60.10 | 68.00 | 64.05 | 42.76 | 0.00 | 0.00% | 0.71 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:09 PM EST |
| 95.00 | 55.10 | 63.00 | 59.05 | % | 0.62 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 100.00 | 50.10 | 58.10 | 54.10 | 40.28 | 0.00 | 0.00% | 0.54 | 0 | 37 | 3.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 4:00:09 PM EST |
| 105.00 | 45.10 | 53.10 | 49.10 | % | 0.47 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 110.00 | 40.60 | 48.10 | 44.35 | % | 0.40 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 115.00 | 35.10 | 43.00 | 39.05 | % | 0.34 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 116.00 | 34.50 | 42.00 | 38.25 | % | 0.33 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 117.00 | 33.20 | 41.00 | 37.10 | % | 0.32 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 118.00 | 32.20 | 40.00 | 36.10 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 119.00 | 31.20 | 39.00 | 35.10 | 13.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:09 PM EST |
| 120.00 | 30.20 | 38.00 | 34.10 | 21.50 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 4:00:09 PM EST |
| 121.00 | 29.70 | 37.00 | 33.35 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 36 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:09 PM EST |
| 122.00 | 28.50 | 36.00 | 32.25 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:09 PM EST |
| 123.00 | 27.20 | 35.00 | 31.10 | % | 0.25 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 124.00 | 26.20 | 34.00 | 30.10 | % | 0.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 125.00 | 25.20 | 33.00 | 29.10 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:09 PM EST |
| 126.00 | 24.20 | 32.00 | 28.10 | 21.84 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:09 PM EST |
| 127.00 | 23.70 | 31.00 | 27.35 | % | 0.22 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 128.00 | 22.20 | 30.20 | 26.20 | 20.76 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:09 PM EST |
| 129.00 | 21.20 | 29.20 | 25.20 | 20.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:09 PM EST |
| 130.00 | 21.20 | 27.70 | 24.45 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:09 PM EST |
| 131.00 | 20.20 | 27.20 | 23.70 | % | 0.18 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 132.00 | 19.10 | 26.20 | 22.65 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.59 | 0.98 | 0.00 | -0.01 | 8/11/2026 | 8/28/2026 4:00:09 PM EST |
| 133.00 | 18.50 | 24.70 | 21.60 | 17.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | 0.98 | 0.01 | -0.02 | 7/31/2026 | 8/28/2026 4:00:09 PM EST |
| 134.00 | 16.30 | 24.20 | 20.25 | 23.84 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.50 | 0.97 | 0.01 | -0.03 | 8/14/2026 | 8/28/2026 4:00:09 PM EST |
| 135.00 | 16.00 | 23.20 | 19.60 | 19.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.47 | 0.96 | 0.01 | -0.04 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 136.00 | 14.30 | 22.30 | 18.30 | 17.03 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.43 | 0.96 | 0.01 | -0.05 | 8/3/2026 | 8/28/2026 4:00:09 PM EST |
| 137.00 | 14.60 | 20.00 | 17.30 | 19.20 | 0.00 | 0.00% | 0.13 | 0 | 65 | 1.15 | 0.94 | 0.01 | -0.06 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 138.00 | 13.70 | 20.30 | 17.00 | 17.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.35 | 0.93 | 0.01 | -0.08 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 139.00 | 12.80 | 19.40 | 16.10 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.30 | 0.90 | 0.01 | -0.12 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 140.00 | 11.60 | 18.50 | 15.05 | 13.12 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.27 | 0.89 | 0.02 | -0.12 | 8/20/2026 | 8/28/2026 4:00:09 PM EST |
| 141.00 | 10.80 | 17.50 | 14.15 | 10.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.22 | 0.88 | 0.02 | -0.12 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 142.00 | 9.70 | 16.20 | 12.95 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 37 | 1.11 | 0.86 | 0.02 | -0.14 | 8/3/2026 | 8/28/2026 4:00:09 PM EST |
| 143.00 | 8.30 | 15.10 | 11.70 | 11.08 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.05 | 0.83 | 0.02 | -0.16 | 8/3/2026 | 8/28/2026 4:00:09 PM EST |
| 144.00 | 8.20 | 15.20 | 11.70 | 12.17 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.15 | 0.81 | 0.02 | -0.17 | 8/20/2026 | 8/28/2026 4:00:09 PM EST |
| 145.00 | 5.90 | 13.60 | 9.75 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 135 | 1.02 | 0.78 | 0.03 | -0.19 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 146.00 | 5.00 | 13.50 | 9.25 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.09 | 0.74 | 0.03 | -0.22 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 147.00 | 4.20 | 12.20 | 8.20 | 5.57 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.00 | 0.72 | 0.03 | -0.23 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 148.00 | 6.60 | 9.10 | 7.85 | 7.18 | +0.98 | +15.81% | 0.05 | 1 | 61 | 0.62 | 0.69 | 0.03 | -0.24 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 149.00 | 2.70 | 10.00 | 6.35 | 9.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | 0.65 | 0.03 | -0.26 | 8/3/2026 | 8/28/2026 4:00:09 PM EST |
| 150.00 | 4.00 | 8.80 | 6.40 | 5.80 | +1.30 | +28.89% | 0.04 | 15 | 27 | 0.80 | 0.61 | 0.03 | -0.27 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 152.50 | 3.70 | 6.20 | 4.95 | 4.55 | +0.85 | +22.98% | 0.03 | 9 | 100 | 0.58 | 0.52 | 0.04 | -0.29 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 155.00 | 2.60 | 4.00 | 3.30 | 3.10 | +0.40 | +14.82% | 0.02 | 32 | 558 | 0.51 | 0.43 | 0.04 | -0.30 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 157.50 | 1.70 | 3.10 | 2.40 | 2.44 | -0.80 | -24.70% | 0.02 | 22 | 57 | 0.51 | 0.34 | 0.04 | -0.29 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 160.00 | 1.00 | 3.10 | 2.05 | 1.80 | +0.60 | +50.00% | 0.01 | 44 | 229 | 0.55 | 0.26 | 0.03 | -0.27 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 162.50 | 0.60 | 1.30 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 47 | 122 | 0.47 | 0.20 | 0.03 | -0.24 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 165.00 | 0.25 | 1.05 | 0.65 | 0.76 | -0.04 | -5.00% | 0.00 | 11 | 155 | 0.47 | 0.15 | 0.02 | -0.20 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 167.50 | 0.15 | 0.55 | 0.35 | 0.53 | +0.01 | +1.93% | 0.00 | 23 | 23 | 0.46 | 0.11 | 0.02 | -0.17 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 61 | 299 | 0.47 | 0.08 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | 0.15 | -0.43 | -74.14% | 0.00 | 23 | 7 | 0.71 | 0.05 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.03 | 0.01 | -0.07 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 177.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.02 | 0.01 | -0.05 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.01 | 0.00 | -0.04 | 8/25/2026 | 8/28/2026 4:00:09 PM EST |
| 182.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 187.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 8/28/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 192.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 4.10 | 2.05 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 197.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 4.10 | 2.05 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 5.10 | 2.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 8.60 | 4.30 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 8.60 | 4.30 | % | 0.06 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 8.10 | 4.05 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.67 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 116.00 | 0.00 | 2.70 | 1.35 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 117.00 | 0.00 | 4.00 | 2.00 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:09 PM EST |
| 118.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:09 PM EST |
| 119.00 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 4:00:09 PM EST |
| 121.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 122.00 | 0.00 | 5.10 | 2.55 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:09 PM EST |
| 123.00 | 0.00 | 5.40 | 2.70 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:09 PM EST |
| 124.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:09 PM EST |
| 126.00 | 0.00 | 5.10 | 2.55 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:09 PM EST |
| 127.00 | 0.00 | 5.10 | 2.55 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:09 PM EST |
| 128.00 | 0.00 | 5.10 | 2.55 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 154 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:09 PM EST |
| 129.00 | 0.00 | 5.20 | 2.60 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.52 | +0.02 | +4.00% | 0.00 | 4 | 183 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 131.00 | 0.00 | 1.40 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.05 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | -0.02 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 133.00 | 0.00 | 1.10 | 0.55 | 0.62 | -0.01 | -1.59% | 0.00 | 4 | 14 | 0.91 | -0.02 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 134.00 | 0.00 | 1.20 | 0.60 | 0.20 | -0.21 | -51.22% | 0.00 | 1 | 194 | 0.90 | -0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | -0.04 | 0.01 | -0.04 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 136.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.98 | -0.04 | 0.01 | -0.05 | 8/24/2026 | 8/28/2026 4:00:09 PM EST |
| 137.00 | 0.00 | 1.30 | 0.65 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | -0.06 | 0.01 | -0.06 | 8/19/2026 | 8/28/2026 4:00:09 PM EST |
| 138.00 | 0.00 | 1.00 | 0.50 | 0.40 | -0.50 | -55.56% | 0.00 | 1 | 70 | 0.72 | -0.07 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 139.00 | 0.05 | 1.05 | 0.55 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.49 | -0.10 | 0.01 | -0.12 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 140.00 | 0.25 | 1.30 | 0.78 | 0.44 | -0.81 | -64.80% | 0.01 | 1 | 410 | 0.54 | -0.11 | 0.02 | -0.12 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 141.00 | 0.00 | 1.30 | 0.65 | 0.54 | -0.86 | -61.43% | 0.00 | 1 | 114 | 0.67 | -0.12 | 0.02 | -0.12 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 142.00 | 0.00 | 2.20 | 1.10 | 0.72 | -3.54 | -83.10% | 0.01 | 2 | 18 | 0.79 | -0.14 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 143.00 | 0.00 | 1.75 | 0.88 | 0.60 | -1.30 | -68.43% | 0.01 | 2 | 22 | 0.68 | -0.17 | 0.02 | -0.16 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 144.00 | 0.00 | 2.55 | 1.28 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.19 | 0.02 | -0.17 | 8/18/2026 | 8/28/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.70 | 1.35 | 1.17 | -1.20 | -50.64% | 0.01 | 5 | 33 | 0.74 | -0.22 | 0.03 | -0.19 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 146.00 | 0.35 | 1.40 | 0.88 | 0.66 | -2.44 | -78.71% | 0.01 | 7 | 51 | 0.36 | -0.26 | 0.03 | -0.22 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 147.00 | 0.50 | 1.50 | 1.00 | 0.81 | -2.24 | -73.45% | 0.01 | 3 | 8 | 0.35 | -0.28 | 0.03 | -0.23 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 148.00 | 0.00 | 4.80 | 2.40 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.88 | -0.32 | 0.03 | -0.24 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 149.00 | 0.10 | 3.00 | 1.55 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.33 | -0.35 | 0.03 | -0.26 | 8/27/2026 | 8/28/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 2.50 | -1.60 | -39.03% | 0.01 | 13 | 53 | 0.61 | -0.39 | 0.03 | -0.27 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 152.50 | 2.25 | 4.60 | 3.43 | 3.10 | -1.70 | -35.42% | 0.02 | 136 | 36 | 0.41 | -0.48 | 0.04 | -0.29 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 155.00 | 2.25 | 8.90 | 5.58 | 6.00 | +1.30 | +27.66% | 0.04 | 2 | 110 | 0.50 | -0.57 | 0.04 | -0.30 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 157.50 | 2.00 | 9.90 | 5.95 | 6.50 | -1.80 | -21.69% | 0.04 | 2 | 5 | 0.92 | -0.66 | 0.04 | -0.29 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 160.00 | 4.60 | 11.60 | 8.10 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | -0.74 | 0.03 | -0.27 | 8/11/2026 | 8/28/2026 4:00:09 PM EST |
| 162.50 | 6.40 | 13.60 | 10.00 | % | 0.06 | 0 | 0 | 0.99 | -0.80 | 0.03 | -0.24 | 8/28/2026 4:00:09 PM EST | |||
| 165.00 | 9.40 | 15.70 | 12.55 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.85 | 0.02 | -0.20 | 8/17/2026 | 8/28/2026 4:00:09 PM EST |
| 167.50 | 11.20 | 18.00 | 14.60 | % | 0.09 | 0 | 0 | 1.09 | -0.89 | 0.02 | -0.17 | 8/28/2026 4:00:09 PM EST | |||
| 170.00 | 14.80 | 20.30 | 17.55 | % | 0.10 | 0 | 0 | 1.15 | -0.92 | 0.01 | -0.13 | 8/28/2026 4:00:09 PM EST | |||
| 172.50 | 15.50 | 22.80 | 19.15 | % | 0.11 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.09 | 8/28/2026 4:00:09 PM EST | |||
| 175.00 | 19.00 | 25.20 | 22.10 | 21.38 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.30 | -0.97 | 0.01 | -0.07 | 8/14/2026 | 8/28/2026 4:00:09 PM EST |
| 177.50 | 21.20 | 27.70 | 24.45 | % | 0.14 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.05 | 8/28/2026 4:00:09 PM EST | |||
| 180.00 | 22.50 | 30.20 | 26.35 | 30.55 | -3.15 | -9.35% | 0.15 | 3 | 0 | 1.44 | -0.99 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 182.50 | 24.80 | 32.60 | 28.70 | % | 0.16 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.02 | 8/28/2026 4:00:09 PM EST | |||
| 185.00 | 27.50 | 35.10 | 31.30 | 35.94 | -11.20 | -23.76% | 0.17 | 2 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:09 PM EST |
| 187.50 | 31.40 | 37.60 | 34.50 | % | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:09 PM EST | |||
| 190.00 | 32.90 | 40.10 | 36.50 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 192.50 | 35.30 | 42.60 | 38.95 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 195.00 | 39.20 | 45.10 | 42.15 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 197.50 | 40.80 | 47.60 | 44.20 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 200.00 | 44.20 | 50.10 | 47.15 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 205.00 | 47.70 | 55.10 | 51.40 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 210.00 | 54.20 | 60.10 | 57.15 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 215.00 | 58.60 | 65.10 | 61.85 | % | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 220.00 | 63.70 | 70.30 | 67.00 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 225.00 | 67.50 | 75.30 | 71.40 | % | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 230.00 | 73.20 | 80.10 | 76.65 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 235.00 | 79.30 | 85.30 | 82.30 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 240.00 | 83.40 | 90.30 | 86.85 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 245.00 | 88.30 | 95.30 | 91.80 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 250.00 | 93.40 | 100.10 | 96.75 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST | |||
| 255.00 | 98.90 | 105.30 | 102.10 | % | 0.40 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:09 PM EST |