Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $132.10 as of 6/9/2026 7:27:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.70 | 69.90 | 66.30 | % | 0.95 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 75.00 | 57.70 | 65.00 | 61.35 | % | 0.82 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 80.00 | 51.50 | 59.90 | 55.70 | % | 0.70 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 85.00 | 46.30 | 54.90 | 50.60 | % | 0.60 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 90.00 | 41.10 | 49.90 | 45.50 | % | 0.51 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 95.00 | 36.30 | 44.90 | 40.60 | % | 0.43 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 100.00 | 31.10 | 39.90 | 35.50 | 30.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 27.70 | 34.40 | 31.05 | % | 0.30 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 110.00 | 22.40 | 29.50 | 25.95 | % | 0.24 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 111.00 | 21.40 | 28.30 | 24.85 | % | 0.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 112.00 | 19.90 | 27.70 | 23.80 | % | 0.21 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 113.00 | 19.70 | 26.70 | 23.20 | % | 0.21 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 114.00 | 17.60 | 25.50 | 21.55 | % | 0.19 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 115.00 | 17.40 | 23.40 | 20.40 | % | 0.18 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 116.00 | 16.40 | 22.30 | 19.35 | 15.80 | % | 0.17 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 117.00 | 14.60 | 22.40 | 18.50 | 14.90 | % | 0.16 | 1 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 118.00 | 14.00 | 21.30 | 17.65 | % | 0.15 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 119.00 | 12.70 | 20.40 | 16.55 | % | 0.14 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 120.00 | 12.40 | 19.50 | 15.95 | % | 0.13 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 121.00 | 11.60 | 17.90 | 14.75 | % | 0.12 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 122.00 | 9.60 | 17.90 | 13.75 | % | 0.11 | 0 | 0 | 2.12 | 0.98 | 0.01 | -0.02 | 6/9/2026 4:00:03 PM EST | |||
| 123.00 | 9.50 | 14.80 | 12.15 | % | 0.10 | 0 | 0 | 1.49 | 0.96 | 0.02 | -0.05 | 6/9/2026 4:00:03 PM EST | |||
| 124.00 | 8.60 | 14.10 | 11.35 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.50 | 0.94 | 0.02 | -0.08 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 8.00 | 13.10 | 10.55 | % | 0.08 | 0 | 0 | 1.42 | 0.89 | 0.02 | -0.17 | 6/9/2026 4:00:03 PM EST | |||
| 126.00 | 6.80 | 12.20 | 9.50 | % | 0.08 | 0 | 0 | 1.38 | 0.88 | 0.03 | -0.17 | 6/9/2026 4:00:03 PM EST | |||
| 127.00 | 8.00 | 9.50 | 8.75 | 8.86 | +2.75 | +45.01% | 0.07 | 1 | 5 | 0.81 | 0.84 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 128.00 | 5.00 | 8.80 | 6.90 | % | 0.05 | 0 | 0 | 0.86 | 0.81 | 0.03 | -0.27 | 6/9/2026 4:00:03 PM EST | |||
| 129.00 | 4.40 | 8.60 | 6.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.00 | 0.77 | 0.04 | -0.31 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 4.70 | 7.50 | 6.10 | 3.50 | -1.06 | -23.25% | 0.05 | 1 | 44 | 0.90 | 0.73 | 0.04 | -0.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 131.00 | 4.50 | 6.70 | 5.60 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.87 | 0.69 | 0.04 | -0.36 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 132.00 | 4.90 | 5.70 | 5.30 | 4.50 | +0.95 | +26.77% | 0.04 | 28 | 28 | 0.84 | 0.64 | 0.05 | -0.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 133.00 | 4.20 | 5.10 | 4.65 | 4.80 | +2.70 | +128.58% | 0.03 | 44 | 4 | 0.82 | 0.59 | 0.05 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 134.00 | 3.50 | 4.20 | 3.85 | 4.00 | +1.87 | +87.80% | 0.03 | 5 | 91 | 0.76 | 0.53 | 0.05 | -0.43 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 3.00 | 3.50 | 3.25 | 3.10 | +1.15 | +58.98% | 0.02 | 60 | 276 | 0.73 | 0.48 | 0.05 | -0.44 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 136.00 | 2.40 | 3.10 | 2.75 | 2.75 | +1.19 | +76.29% | 0.02 | 19 | 109 | 0.72 | 0.42 | 0.05 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 137.00 | 2.05 | 2.55 | 2.30 | 2.27 | +1.15 | +102.68% | 0.02 | 8 | 21 | 0.71 | 0.37 | 0.05 | -0.44 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 138.00 | 1.70 | 2.10 | 1.90 | 2.00 | +1.10 | +122.23% | 0.01 | 6 | 348 | 0.69 | 0.32 | 0.05 | -0.43 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 139.00 | 1.20 | 1.85 | 1.53 | 1.40 | +0.50 | +55.56% | 0.01 | 16 | 9 | 0.67 | 0.28 | 0.05 | -0.42 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 0.95 | 1.65 | 1.30 | 1.14 | +0.26 | +29.55% | 0.01 | 15 | 121 | 0.71 | 0.24 | 0.04 | -0.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 141.00 | 0.65 | 1.35 | 1.00 | 0.98 | +0.42 | +75.00% | 0.01 | 16 | 50 | 0.66 | 0.20 | 0.04 | -0.37 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 142.00 | 0.70 | 1.10 | 0.90 | 0.75 | +0.12 | +19.05% | 0.01 | 1 | 43 | 0.69 | 0.17 | 0.04 | -0.34 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 143.00 | 0.50 | 1.00 | 0.75 | 0.95 | -0.06 | -5.95% | 0.01 | 2 | 163 | 0.69 | 0.14 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 144.00 | 0.40 | 0.80 | 0.60 | 0.52 | +0.22 | +73.34% | 0.00 | 5 | 58 | 0.69 | 0.12 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 0.15 | 0.70 | 0.43 | 0.37 | +0.05 | +15.63% | 0.00 | 17 | 91 | 0.73 | 0.09 | 0.03 | -0.24 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.07 | 0.02 | -0.20 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 147.00 | 0.05 | 1.05 | 0.55 | 0.55 | % | 0.00 | 2 | 0 | 0.74 | 0.06 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 148.00 | 0.00 | 1.10 | 0.55 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.05 | 0.02 | -0.15 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 149.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.19 | 0.03 | 0.01 | -0.12 | 6/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.06 | +42.86% | 0.00 | 4 | 70 | 0.71 | 0.03 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 1.75 | 0.88 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 6 | 0.79 | 0.01 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.02 | -1.30 | -98.49% | 0.01 | 1 | 42 | 1.52 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 133 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 182.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.90 | 0.95 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.45 | 0.23 | 0.21 | +0.03 | +16.67% | 0.00 | 9 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.24 | +0.07 | +41.18% | 0.00 | 14 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.04 | +22.23% | 0.01 | 12 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.04 | +21.06% | 0.01 | 11 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.05 | +27.78% | 0.01 | 11 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.18 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.14 | -0.02 | -12.50% | 0.01 | 11 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.09 | -64.29% | 0.01 | 11 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 1.65 | 0.83 | 0.17 | -0.01 | -5.56% | 0.00 | 8 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.06 | +35.30% | 0.01 | 14 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.65 | 1.33 | 0.03 | % | 0.02 | 4 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.24 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | +0.02 | +66.67% | 0.00 | 24 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 349 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 112.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 113.00 | 0.00 | 1.90 | 0.95 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 117.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.36 | +189.48% | 0.00 | 10 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 89 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 8 | 56 | 0.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 121.00 | 0.05 | 0.35 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.39 | -0.02 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 123.00 | 0.05 | 5.20 | 2.63 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.04 | 0.02 | -0.05 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 1.50 | 0.75 | 0.93 | -0.67 | -41.88% | 0.01 | 1 | 9 | 1.14 | -0.06 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.60 | -60.00% | 0.00 | 14 | 347 | 0.59 | -0.11 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 126.00 | 0.25 | 2.50 | 1.38 | 0.65 | -0.90 | -58.07% | 0.01 | 3 | 8 | 0.87 | -0.12 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 127.00 | 0.40 | 1.30 | 0.85 | 0.92 | -0.48 | -34.29% | 0.01 | 9 | 41 | 0.68 | -0.16 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 128.00 | 0.50 | 1.05 | 0.78 | 1.10 | -1.00 | -47.62% | 0.01 | 5 | 54 | 0.60 | -0.19 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 129.00 | 0.60 | 1.10 | 0.85 | 2.03 | -0.67 | -24.82% | 0.01 | 1 | 72 | 0.56 | -0.23 | 0.04 | -0.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 1.00 | 1.35 | 1.18 | 1.20 | -1.98 | -62.27% | 0.01 | 13 | 142 | 0.58 | -0.27 | 0.04 | -0.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 131.00 | 1.15 | 1.55 | 1.35 | 2.40 | -1.23 | -33.89% | 0.01 | 6 | 21 | 0.55 | -0.31 | 0.04 | -0.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 132.00 | 1.35 | 1.85 | 1.60 | 3.52 | -3.08 | -46.67% | 0.01 | 1 | 14 | 0.53 | -0.36 | 0.05 | -0.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 133.00 | 1.75 | 2.15 | 1.95 | 3.30 | -1.80 | -35.30% | 0.01 | 1 | 2 | 0.52 | -0.41 | 0.05 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 134.00 | 2.10 | 2.55 | 2.33 | 2.50 | -4.00 | -61.54% | 0.02 | 13 | 10 | 0.51 | -0.47 | 0.05 | -0.43 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 2.50 | 3.00 | 2.75 | 3.10 | -3.15 | -50.40% | 0.02 | 3 | 27 | 0.49 | -0.52 | 0.05 | -0.44 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 136.00 | 2.70 | 3.50 | 3.10 | 4.13 | -3.69 | -47.19% | 0.02 | 1 | 6 | 0.44 | -0.58 | 0.05 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 137.00 | 3.40 | 4.10 | 3.75 | 6.50 | -1.55 | -19.26% | 0.03 | 1 | 7 | 0.45 | -0.63 | 0.05 | -0.44 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 138.00 | 4.00 | 4.80 | 4.40 | 5.95 | -1.55 | -20.67% | 0.03 | 1 | 23 | 0.43 | -0.68 | 0.05 | -0.43 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 139.00 | 4.70 | 6.20 | 5.45 | 6.22 | -1.78 | -22.25% | 0.04 | 2 | 3 | 0.49 | -0.72 | 0.05 | -0.42 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 5.30 | 6.20 | 5.75 | 8.15 | -1.30 | -13.76% | 0.04 | 6 | 72 | 0.38 | -0.76 | 0.04 | -0.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 141.00 | 5.90 | 10.80 | 8.35 | 15.34 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.73 | -0.80 | 0.04 | -0.37 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 142.00 | 5.90 | 11.60 | 8.75 | 12.08 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.57 | -0.83 | 0.04 | -0.34 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 143.00 | 7.30 | 12.50 | 9.90 | 10.44 | -1.26 | -10.77% | 0.07 | 1 | 16 | 1.62 | -0.86 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 144.00 | 8.60 | 13.10 | 10.85 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.58 | -0.88 | 0.03 | -0.28 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 8.90 | 12.90 | 10.90 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.38 | -0.91 | 0.03 | -0.24 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 146.00 | 8.90 | 14.90 | 11.90 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.73 | -0.93 | 0.02 | -0.20 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 147.00 | 9.90 | 15.80 | 12.85 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.80 | -0.94 | 0.02 | -0.19 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 148.00 | 10.20 | 16.70 | 13.45 | % | 0.09 | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.15 | 6/9/2026 4:00:03 PM EST | |||
| 149.00 | 11.60 | 17.70 | 14.65 | % | 0.10 | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.12 | 6/9/2026 4:00:03 PM EST | |||
| 150.00 | 12.90 | 18.30 | 15.60 | 16.73 | -3.17 | -15.93% | 0.10 | 4 | 26 | 1.76 | -0.97 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 152.50 | 13.20 | 21.10 | 17.15 | % | 0.11 | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.06 | 6/9/2026 4:00:03 PM EST | |||
| 155.00 | 18.30 | 23.50 | 20.90 | 22.33 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.18 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 157.50 | 18.00 | 26.20 | 22.10 | 23.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 21.60 | 28.50 | 25.05 | 25.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 162.50 | 25.20 | 31.00 | 28.10 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 165.00 | 27.20 | 33.50 | 30.35 | 21.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 167.50 | 29.70 | 36.00 | 32.85 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 170.00 | 32.30 | 39.20 | 35.75 | 44.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 172.50 | 34.80 | 41.00 | 37.90 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 175.00 | 36.50 | 43.50 | 40.00 | 44.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 177.50 | 39.70 | 46.20 | 42.95 | % | 0.24 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 180.00 | 42.20 | 48.50 | 45.35 | 34.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 182.50 | 45.10 | 51.00 | 48.05 | % | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 185.00 | 47.60 | 53.50 | 50.55 | 52.26 | -4.50 | -7.93% | 0.27 | 2 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 187.50 | 50.10 | 56.00 | 53.05 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 190.00 | 51.50 | 58.50 | 55.00 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 195.00 | 57.30 | 63.50 | 60.40 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 200.00 | 62.30 | 68.70 | 65.50 | % | 0.33 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 205.00 | 67.20 | 73.50 | 70.35 | % | 0.34 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 210.00 | 72.20 | 78.50 | 75.35 | % | 0.36 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 215.00 | 77.30 | 83.70 | 80.50 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 220.00 | 82.30 | 87.80 | 85.05 | 80.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 225.00 | 87.30 | 93.70 | 90.50 | % | 0.40 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 230.00 | 92.20 | 98.50 | 95.35 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 235.00 | 97.00 | 103.50 | 100.25 | % | 0.43 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 240.00 | 102.20 | 108.50 | 105.35 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 245.00 | 107.20 | 113.50 | 110.35 | % | 0.45 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 250.00 | 112.30 | 118.50 | 115.40 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 255.00 | 117.30 | 123.50 | 120.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 260.00 | 122.50 | 128.50 | 125.50 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 265.00 | 127.30 | 133.50 | 130.40 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 270.00 | 131.40 | 138.50 | 134.95 | % | 0.50 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 275.00 | 137.20 | 143.50 | 140.35 | % | 0.51 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 280.00 | 142.60 | 148.50 | 145.55 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 285.00 | 147.60 | 153.50 | 150.55 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 290.00 | 153.10 | 158.50 | 155.80 | % | 0.54 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 295.00 | 157.80 | 163.50 | 160.65 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 300.00 | 162.90 | 168.50 | 165.70 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 305.00 | 167.80 | 173.50 | 170.65 | % | 0.56 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 310.00 | 172.50 | 178.50 | 175.50 | % | 0.57 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 315.00 | 178.10 | 183.50 | 180.80 | % | 0.57 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 320.00 | 183.00 | 188.50 | 185.75 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 325.00 | 187.40 | 192.60 | 190.00 | % | 0.58 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 330.00 | 192.80 | 198.50 | 195.65 | % | 0.59 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |