Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $269.00 as of 8/13/2025 8:33:11 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 | 125.00 | 133.40 | 129.20 | % | 0.92 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 115.00 | 123.40 | 119.20 | % | 0.79 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 104.80 | 113.40 | 109.10 | % | 0.68 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 94.80 | 103.20 | 99.00 | % | 0.58 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 84.80 | 93.40 | 89.10 | % | 0.49 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 74.80 | 83.40 | 79.10 | % | 0.42 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 65.10 | 73.30 | 69.20 | % | 0.35 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 55.00 | 63.30 | 59.15 | % | 0.28 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 220.00 | 44.90 | 53.10 | 49.00 | % | 0.22 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 222.50 | 42.40 | 50.90 | 46.65 | % | 0.21 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 225.00 | 39.90 | 48.50 | 44.20 | % | 0.20 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 227.50 | 37.40 | 46.00 | 41.70 | % | 0.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 230.00 | 34.90 | 43.40 | 39.15 | % | 0.17 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 232.50 | 32.80 | 40.90 | 36.85 | % | 0.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 235.00 | 30.00 | 38.50 | 34.25 | % | 0.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 237.50 | 27.40 | 36.00 | 31.70 | % | 0.13 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 240.00 | 25.10 | 33.30 | 29.20 | 145.73 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 4:00:00 PM EST |
| 242.50 | 23.70 | 29.70 | 26.70 | % | 0.11 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 245.00 | 20.30 | 28.30 | 24.30 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 247.50 | 17.60 | 26.00 | 21.80 | % | 0.09 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 250.00 | 15.50 | 23.30 | 19.40 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.53 | 0.98 | 0.01 | -0.07 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 252.50 | 12.90 | 21.00 | 16.95 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.46 | 0.98 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 255.00 | 10.30 | 17.50 | 13.90 | 13.20 | +4.55 | +52.61% | 0.05 | 1 | 25 | 1.18 | 0.94 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 257.50 | 7.90 | 16.20 | 12.05 | 12.03 | +3.59 | +42.54% | 0.05 | 1 | 19 | 1.25 | 0.93 | 0.02 | -0.28 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 260.00 | 9.00 | 10.50 | 9.75 | 7.80 | +2.50 | +47.17% | 0.04 | 2 | 72 | 0.88 | 0.86 | 0.03 | -0.48 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 262.50 | 7.10 | 10.00 | 8.55 | 7.90 | +3.80 | +92.69% | 0.03 | 18 | 131 | 0.83 | 0.81 | 0.04 | -0.55 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 265.00 | 5.30 | 6.00 | 5.65 | 6.10 | +3.68 | +152.07% | 0.02 | 43 | 175 | 0.39 | 0.70 | 0.05 | -0.68 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 267.50 | 3.70 | 4.10 | 3.90 | 4.08 | +2.33 | +133.15% | 0.01 | 22 | 80 | 0.39 | 0.59 | 0.05 | -0.73 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 270.00 | 2.40 | 2.90 | 2.65 | 2.70 | +1.48 | +121.32% | 0.01 | 60 | 159 | 0.40 | 0.45 | 0.05 | -0.72 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 272.50 | 0.50 | 1.85 | 1.18 | 1.75 | +1.05 | +150.00% | 0.00 | 123 | 448 | 0.31 | 0.32 | 0.05 | -0.63 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 275.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.55 | +122.23% | 0.00 | 36 | 136 | 0.39 | 0.21 | 0.04 | -0.50 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 277.50 | 0.00 | 0.80 | 0.40 | 0.80 | +0.55 | +220.00% | 0.00 | 23 | 58 | 0.45 | 0.13 | 0.03 | -0.35 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 280.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 7 | 47 | 0.40 | 0.07 | 0.02 | -0.20 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 282.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.41 | 0.04 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 285.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.08 | +133.34% | 0.00 | 16 | 63 | 0.45 | 0.02 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 287.50 | 0.00 | 4.80 | 2.40 | 0.12 | +0.07 | +140.00% | 0.01 | 4 | 6 | 1.38 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 292.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 297.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 302.50 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 716 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 1,639 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 387.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 392.50 | 0.00 | 0.65 | 0.33 | 17.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 397.50 | 0.00 | 0.40 | 0.20 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 402.50 | 0.00 | 0.65 | 0.33 | 12.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 407.50 | 0.00 | 0.65 | 0.33 | 13.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 386 | 2.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 454 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.65 | 0.33 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 4:00:00 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 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 222.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 227.50 | 0.00 | 2.55 | 1.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 232.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 237.50 | 0.00 | 2.55 | 1.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 17 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 2.55 | 1.28 | 0.04 | -0.24 | -85.72% | 0.01 | 10 | 56 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 0.45 | 0.25 | 0.29 | -0.11 | -27.50% | 0.00 | 4 | 133 | 0.56 | -0.02 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 252.50 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | -0.02 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 255.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.80 | -80.00% | 0.00 | 17 | 99 | 0.46 | -0.06 | 0.01 | -0.26 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 257.50 | 0.00 | 0.60 | 0.30 | 0.48 | -1.27 | -72.58% | 0.00 | 11 | 58 | 0.50 | -0.07 | 0.02 | -0.28 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 260.00 | 0.30 | 0.65 | 0.48 | 0.50 | -1.90 | -79.17% | 0.00 | 22 | 73 | 0.38 | -0.14 | 0.03 | -0.48 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 262.50 | 0.00 | 0.95 | 0.48 | 0.85 | -2.86 | -77.09% | 0.00 | 4 | 78 | 0.40 | -0.19 | 0.04 | -0.55 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 265.00 | 1.25 | 1.80 | 1.53 | 1.55 | -3.35 | -68.37% | 0.01 | 35 | 84 | 0.40 | -0.30 | 0.05 | -0.68 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 267.50 | 0.00 | 2.45 | 1.23 | 2.40 | -3.10 | -56.37% | 0.00 | 6 | 63 | 0.41 | -0.41 | 0.05 | -0.73 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 270.00 | 3.40 | 4.40 | 3.90 | 3.33 | -4.52 | -57.58% | 0.01 | 9 | 144 | 0.38 | -0.55 | 0.05 | -0.72 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 272.50 | 2.25 | 5.40 | 3.83 | 12.56 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.39 | -0.68 | 0.05 | -0.63 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 275.00 | 6.60 | 7.20 | 6.90 | 6.80 | -6.07 | -47.17% | 0.03 | 258 | 142 | 0.97 | -0.79 | 0.04 | -0.50 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 277.50 | 8.20 | 9.50 | 8.85 | 20.94 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.68 | -0.87 | 0.03 | -0.35 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 280.00 | 10.80 | 12.40 | 11.60 | 11.06 | -6.47 | -36.91% | 0.04 | 83 | 740 | 0.75 | -0.93 | 0.02 | -0.20 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 282.50 | 12.50 | 17.70 | 15.10 | 21.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.12 | -0.96 | 0.01 | -0.09 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 285.00 | 13.00 | 19.80 | 16.40 | 29.01 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.17 | -0.98 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 287.50 | 14.20 | 22.60 | 18.40 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 290.00 | 16.70 | 24.90 | 20.80 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 292.50 | 19.50 | 27.80 | 23.65 | % | 0.08 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 295.00 | 21.70 | 29.80 | 25.75 | 35.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 297.50 | 24.30 | 32.60 | 28.45 | % | 0.10 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 300.00 | 28.40 | 33.60 | 31.00 | 32.90 | -0.40 | -1.21% | 0.10 | 81 | 16 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 302.50 | 29.20 | 37.60 | 33.40 | % | 0.11 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 305.00 | 31.70 | 40.10 | 35.90 | 38.90 | -0.10 | -0.26% | 0.12 | 81 | 16 | 1.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 310.00 | 38.60 | 43.20 | 40.90 | 43.40 | +0.10 | +0.24% | 0.13 | 36 | 7 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 315.00 | 41.80 | 49.30 | 45.55 | 56.19 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 320.00 | 48.40 | 53.60 | 51.00 | 54.40 | -7.30 | -11.84% | 0.16 | 345 | 42 | 2.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 325.00 | 52.00 | 60.10 | 56.05 | 61.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 330.00 | 56.80 | 65.00 | 60.90 | 63.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 335.00 | 63.50 | 68.60 | 66.05 | 74.11 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 340.00 | 66.70 | 75.30 | 71.00 | 5.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:00 PM EST |
| 345.00 | 71.70 | 79.90 | 75.80 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 350.00 | 78.00 | 85.00 | 81.50 | 80.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 355.00 | 81.90 | 90.10 | 86.00 | 45.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 360.00 | 86.80 | 94.90 | 90.85 | 88.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 365.00 | 91.80 | 100.00 | 95.90 | 95.81 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 370.00 | 96.70 | 105.30 | 101.00 | 69.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 375.00 | 101.80 | 110.20 | 106.00 | 65.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 380.00 | 107.10 | 114.70 | 110.90 | 96.54 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 385.00 | 111.70 | 120.20 | 115.95 | 68.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 387.50 | 114.60 | 122.50 | 118.55 | 55.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 390.00 | 116.70 | 125.00 | 120.85 | 123.90 | -2.10 | -1.67% | 0.31 | 200 | 18 | 3.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 392.50 | 119.50 | 127.80 | 123.65 | 123.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 395.00 | 121.70 | 130.00 | 125.85 | 18.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 397.50 | 124.30 | 132.70 | 128.50 | 126.27 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:00 PM EST |
| 400.00 | 127.00 | 135.00 | 131.00 | 126.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 402.50 | 129.20 | 137.80 | 133.50 | 129.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 405.00 | 131.70 | 139.70 | 135.70 | % | 0.34 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 407.50 | 134.30 | 142.70 | 138.50 | % | 0.34 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 410.00 | 136.80 | 145.20 | 141.00 | 136.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 415.00 | 141.90 | 150.30 | 146.10 | % | 0.35 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 420.00 | 146.80 | 155.20 | 151.00 | 146.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 425.00 | 151.80 | 160.20 | 156.00 | 115.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 430.00 | 156.70 | 164.00 | 160.35 | 121.11 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 435.00 | 162.10 | 170.30 | 166.20 | 126.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 440.00 | 166.90 | 175.00 | 170.95 | 39.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:00 PM EST |
| 445.00 | 171.90 | 180.30 | 176.10 | % | 0.40 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 450.00 | 176.70 | 185.10 | 180.90 | 140.49 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 455.00 | 182.60 | 190.30 | 186.45 | 145.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:00 PM EST |
| 460.00 | 186.80 | 195.00 | 190.90 | % | 0.42 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 470.00 | 197.10 | 205.20 | 201.15 | % | 0.43 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 480.00 | 206.80 | 215.10 | 210.95 | % | 0.44 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 490.00 | 217.10 | 225.20 | 221.15 | % | 0.45 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 500.00 | 226.70 | 235.30 | 231.00 | % | 0.46 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 510.00 | 236.70 | 245.20 | 240.95 | % | 0.47 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 520.00 | 246.90 | 255.00 | 250.95 | % | 0.48 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |