Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $276.48 as of 10/8/2025 3:52:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 131.70 | 138.80 | 135.25 | % | 0.97 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 150.00 | 121.90 | 128.80 | 125.35 | % | 0.84 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 160.00 | 111.70 | 118.80 | 115.25 | % | 0.72 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 170.00 | 101.60 | 108.80 | 105.20 | % | 0.62 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 175.00 | 96.80 | 103.90 | 100.35 | % | 0.57 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 180.00 | 91.60 | 98.90 | 95.25 | % | 0.53 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 185.00 | 87.10 | 93.90 | 90.50 | % | 0.49 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 190.00 | 82.10 | 89.10 | 85.60 | % | 0.45 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 195.00 | 77.20 | 83.00 | 80.10 | % | 0.41 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 200.00 | 72.20 | 78.90 | 75.55 | % | 0.38 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 205.00 | 67.10 | 73.90 | 70.50 | % | 0.34 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 210.00 | 62.00 | 68.80 | 65.40 | % | 0.31 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 215.00 | 56.60 | 63.00 | 59.80 | 50.21 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.87 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 220.00 | 51.60 | 58.90 | 55.25 | % | 0.25 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 225.00 | 46.60 | 53.00 | 49.80 | 39.83 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 230.00 | 41.70 | 48.90 | 45.30 | % | 0.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 235.00 | 36.70 | 43.00 | 39.85 | 30.47 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 237.50 | 34.40 | 41.40 | 37.90 | % | 0.16 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 240.00 | 31.70 | 38.00 | 34.85 | 38.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 242.50 | 29.10 | 35.50 | 32.30 | % | 0.13 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 245.00 | 26.60 | 33.00 | 29.80 | % | 0.12 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 247.50 | 24.30 | 30.60 | 27.45 | % | 0.11 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 250.00 | 22.60 | 27.30 | 24.95 | 16.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.03 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 252.50 | 19.20 | 24.70 | 21.95 | % | 0.09 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 255.00 | 16.80 | 23.20 | 20.00 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.33 | 0.97 | 0.01 | -0.14 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 257.50 | 14.30 | 20.80 | 17.55 | 16.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.24 | 0.95 | 0.01 | -0.24 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 260.00 | 14.70 | 18.70 | 16.70 | 14.33 | 0.00 | 0.00% | 0.06 | 0 | 198 | 1.20 | 0.93 | 0.01 | -0.37 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 262.50 | 10.60 | 14.80 | 12.70 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.91 | 0.90 | 0.02 | -0.54 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 265.00 | 8.90 | 13.00 | 10.95 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.88 | 0.85 | 0.02 | -0.66 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 267.50 | 7.10 | 10.00 | 8.55 | 14.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | 0.79 | 0.03 | -0.76 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 270.00 | 6.70 | 8.90 | 7.80 | 6.10 | -2.22 | -26.69% | 0.03 | 11 | 19 | 0.44 | 0.71 | 0.04 | -0.86 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 272.50 | 5.20 | 6.40 | 5.80 | 4.30 | -6.18 | -58.97% | 0.02 | 2 | 36 | 0.46 | 0.61 | 0.04 | -0.94 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 275.00 | 3.90 | 5.40 | 4.65 | 3.92 | -3.88 | -49.75% | 0.02 | 42 | 93 | 0.46 | 0.51 | 0.04 | -0.96 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 277.50 | 2.70 | 3.30 | 3.00 | 2.50 | -2.10 | -45.66% | 0.01 | 19 | 18 | 0.46 | 0.40 | 0.04 | -0.94 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 280.00 | 1.80 | 2.75 | 2.28 | 1.92 | -1.43 | -42.69% | 0.01 | 27 | 124 | 0.47 | 0.31 | 0.04 | -0.87 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 282.50 | 1.15 | 1.55 | 1.35 | 1.20 | -2.60 | -68.43% | 0.00 | 6 | 47 | 0.48 | 0.24 | 0.03 | -0.77 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 285.00 | 0.75 | 1.00 | 0.88 | 0.69 | -1.36 | -66.35% | 0.00 | 161 | 68 | 0.48 | 0.17 | 0.02 | -0.65 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 287.50 | 0.50 | 0.70 | 0.60 | 0.55 | -1.66 | -75.12% | 0.00 | 163 | 248 | 0.50 | 0.12 | 0.02 | -0.53 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 290.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.67 | -62.62% | 0.00 | 177 | 81 | 0.52 | 0.09 | 0.01 | -0.41 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 292.50 | 0.20 | 0.50 | 0.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.58 | 0.05 | 0.01 | -0.23 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 295.00 | 0.10 | 1.25 | 0.68 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 250 | 0.55 | 0.04 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 297.50 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | 0.02 | 0.00 | -0.07 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.92 | 0.01 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.71 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.20 | -80.00% | 0.00 | 8 | 68 | 0.98 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 307.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 310.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 312.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 317.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:53 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:53 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 247.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 52 | 0.70 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 252.50 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 5 | 0.58 | -0.03 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | -0.05 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 260.00 | 0.20 | 0.35 | 0.28 | 0.45 | -0.08 | -15.10% | 0.00 | 18 | 944 | 0.51 | -0.07 | 0.01 | -0.37 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 262.50 | 0.35 | 0.55 | 0.45 | 0.70 | +0.15 | +27.28% | 0.00 | 14 | 79 | 0.50 | -0.10 | 0.02 | -0.54 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 265.00 | 0.40 | 1.15 | 0.78 | 0.80 | +0.20 | +33.34% | 0.00 | 37 | 138 | 0.48 | -0.15 | 0.02 | -0.66 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 267.50 | 0.95 | 1.30 | 1.13 | 1.50 | +0.35 | +30.44% | 0.00 | 17 | 30 | 0.47 | -0.21 | 0.03 | -0.76 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 270.00 | 1.40 | 2.50 | 1.95 | 2.03 | +0.20 | +10.93% | 0.01 | 20 | 981 | 0.47 | -0.29 | 0.04 | -0.86 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 272.50 | 2.00 | 4.10 | 3.05 | 3.70 | +1.40 | +60.87% | 0.01 | 13 | 31 | 0.48 | -0.39 | 0.04 | -0.94 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 275.00 | 2.95 | 3.80 | 3.38 | 3.80 | -0.60 | -13.64% | 0.01 | 25 | 90 | 0.46 | -0.49 | 0.04 | -0.96 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 277.50 | 4.20 | 5.40 | 4.80 | 7.85 | +3.35 | +74.45% | 0.02 | 6 | 48 | 0.45 | -0.60 | 0.04 | -0.94 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 280.00 | 5.50 | 7.00 | 6.25 | 6.50 | +0.31 | +5.01% | 0.02 | 4 | 37 | 0.51 | -0.69 | 0.04 | -0.87 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 282.50 | 7.60 | 12.50 | 10.05 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.09 | -0.76 | 0.03 | -0.77 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 285.00 | 9.40 | 14.60 | 12.00 | 7.72 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.14 | -0.83 | 0.02 | -0.65 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 287.50 | 11.10 | 16.50 | 13.80 | % | 0.05 | 0 | 0 | 1.16 | -0.88 | 0.02 | -0.53 | 10/8/2025 2:58:53 PM EST | |||
| 290.00 | 13.60 | 18.80 | 16.20 | 11.59 | 0.00 | 0.00% | 0.06 | 0 | 46 | 1.24 | -0.91 | 0.01 | -0.41 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 292.50 | 15.80 | 21.20 | 18.50 | % | 0.06 | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.23 | 10/8/2025 2:58:53 PM EST | |||
| 295.00 | 18.00 | 23.50 | 20.75 | 29.66 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.39 | -0.96 | 0.01 | -0.17 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 297.50 | 20.50 | 26.10 | 23.30 | % | 0.08 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.07 | 10/8/2025 2:58:53 PM EST | |||
| 300.00 | 22.80 | 28.40 | 25.60 | % | 0.09 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 10/8/2025 2:58:53 PM EST | |||
| 302.50 | 25.70 | 30.90 | 28.30 | % | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 305.00 | 27.90 | 33.40 | 30.65 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.71 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:58:53 PM EST |
| 307.50 | 30.40 | 36.00 | 33.20 | % | 0.11 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 310.00 | 32.90 | 38.60 | 35.75 | % | 0.12 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 312.50 | 35.30 | 41.10 | 38.20 | % | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 315.00 | 37.80 | 43.60 | 40.70 | % | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 317.50 | 40.30 | 46.10 | 43.20 | % | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 320.00 | 42.80 | 48.50 | 45.65 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 325.00 | 47.80 | 53.30 | 50.55 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 330.00 | 53.00 | 58.60 | 55.80 | % | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 335.00 | 57.80 | 63.60 | 60.70 | % | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 340.00 | 62.80 | 68.60 | 65.70 | % | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 345.00 | 67.80 | 73.40 | 70.60 | % | 0.20 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 350.00 | 73.00 | 78.50 | 75.75 | % | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 355.00 | 77.80 | 83.40 | 80.60 | % | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 360.00 | 82.60 | 88.50 | 85.55 | % | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 365.00 | 88.10 | 93.60 | 90.85 | % | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 370.00 | 92.60 | 98.60 | 95.60 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 375.00 | 97.60 | 103.50 | 100.55 | % | 0.27 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 380.00 | 102.80 | 108.60 | 105.70 | % | 0.28 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 385.00 | 107.60 | 113.60 | 110.60 | % | 0.29 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 390.00 | 112.70 | 118.50 | 115.60 | % | 0.30 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 395.00 | 117.70 | 123.60 | 120.65 | % | 0.31 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 400.00 | 122.90 | 128.50 | 125.70 | % | 0.31 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 405.00 | 128.00 | 133.60 | 130.80 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 410.00 | 133.00 | 138.50 | 135.75 | % | 0.33 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 415.00 | 137.70 | 143.50 | 140.60 | % | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 420.00 | 143.10 | 148.50 | 145.80 | % | 0.35 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 425.00 | 147.60 | 153.50 | 150.55 | % | 0.35 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 430.00 | 153.00 | 158.60 | 155.80 | % | 0.36 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |