Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $123.31 as of 7/27/2026 1:34:06 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 | 62.10 | 71.00 | 66.55 | % | 1.02 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 57.50 | 66.70 | 62.10 | 72.89 | 0.00 | 0.00% | 0.89 | 0 | 6 | 5.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 52.10 | 61.30 | 56.70 | % | 0.76 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 47.50 | 56.30 | 51.90 | 51.08 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 43.20 | 50.40 | 46.80 | 62.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 37.50 | 45.60 | 41.55 | % | 0.46 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 91.00 | 36.60 | 44.10 | 40.35 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 92.00 | 36.10 | 43.60 | 39.85 | % | 0.43 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 93.00 | 35.20 | 42.30 | 38.75 | % | 0.42 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 94.00 | 34.20 | 41.10 | 37.65 | % | 0.40 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 33.20 | 40.60 | 36.90 | 37.90 | 0.00 | 0.00% | 0.39 | 0 | 26 | 3.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 32.20 | 39.10 | 35.65 | % | 0.37 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 97.00 | 30.60 | 38.60 | 34.60 | % | 0.36 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 98.00 | 30.20 | 37.20 | 33.70 | % | 0.34 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 99.00 | 28.40 | 34.70 | 31.55 | 31.73 | % | 0.32 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 100.00 | 27.40 | 35.20 | 31.30 | 30.83 | -17.37 | -36.04% | 0.31 | 1 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 27.20 | 34.00 | 30.60 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 102.00 | 26.20 | 33.00 | 29.60 | % | 0.29 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 103.00 | 25.40 | 32.00 | 28.70 | % | 0.28 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 104.00 | 24.20 | 31.30 | 27.75 | % | 0.27 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 23.20 | 30.50 | 26.85 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 106.00 | 22.20 | 29.50 | 25.85 | % | 0.24 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 107.00 | 21.30 | 28.00 | 24.65 | % | 0.23 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 108.00 | 20.40 | 27.10 | 23.75 | % | 0.22 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 109.00 | 19.30 | 26.10 | 22.70 | % | 0.21 | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 18.40 | 25.30 | 21.85 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.33 | 0.99 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 111.00 | 17.40 | 24.40 | 20.90 | % | 0.19 | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 112.00 | 16.50 | 23.20 | 19.85 | % | 0.18 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.06 | 7/27/2026 4:00:02 PM EST | |||
| 113.00 | 15.40 | 22.40 | 18.90 | % | 0.17 | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 114.00 | 14.40 | 21.40 | 17.90 | % | 0.16 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 115.00 | 13.40 | 20.50 | 16.95 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.02 | 0.96 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 116.00 | 12.50 | 19.50 | 16.00 | % | 0.14 | 0 | 0 | 1.95 | 0.94 | 0.01 | -0.15 | 7/27/2026 4:00:02 PM EST | |||
| 117.00 | 12.50 | 18.60 | 15.55 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.90 | 0.93 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 118.00 | 10.70 | 17.70 | 14.20 | 8.77 | +1.57 | +21.81% | 0.12 | 17 | 1 | 1.85 | 0.92 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 119.00 | 11.70 | 16.80 | 14.25 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.80 | 0.90 | 0.02 | -0.24 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 8.70 | 12.50 | 10.60 | 10.40 | +4.40 | +73.34% | 0.09 | 4 | 54 | 1.66 | 0.88 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 121.00 | 9.60 | 15.10 | 12.35 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.71 | 0.86 | 0.02 | -0.30 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 122.00 | 7.20 | 14.20 | 10.70 | 9.75 | +4.75 | +95.00% | 0.09 | 5 | 3 | 1.66 | 0.83 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 123.00 | 6.20 | 13.40 | 9.80 | 6.25 | +2.15 | +52.44% | 0.08 | 1 | 4 | 1.62 | 0.81 | 0.03 | -0.37 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 124.00 | 5.90 | 10.10 | 8.00 | 9.00 | +4.68 | +108.34% | 0.06 | 21 | 25 | 1.07 | 0.78 | 0.03 | -0.40 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 7.80 | 8.70 | 8.25 | 8.65 | +5.45 | +170.32% | 0.07 | 112 | 121 | 0.75 | 0.75 | 0.03 | -0.43 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 126.00 | 5.80 | 9.50 | 7.65 | 7.48 | +3.49 | +87.47% | 0.06 | 55 | 52 | 1.37 | 0.72 | 0.03 | -0.45 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 127.00 | 6.40 | 8.00 | 7.20 | 6.88 | +3.91 | +131.65% | 0.06 | 17 | 8 | 0.82 | 0.69 | 0.03 | -0.48 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 128.00 | 3.80 | 7.60 | 5.70 | 4.40 | +1.25 | +39.69% | 0.04 | 23 | 28 | 1.22 | 0.65 | 0.04 | -0.50 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 129.00 | 5.10 | 6.50 | 5.80 | 5.20 | -2.27 | -30.39% | 0.04 | 42 | 40 | 0.79 | 0.61 | 0.04 | -0.51 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 4.50 | 5.40 | 4.95 | 4.62 | +3.07 | +198.07% | 0.04 | 52 | 637 | 0.74 | 0.58 | 0.04 | -0.52 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 131.00 | 4.00 | 4.90 | 4.45 | 4.60 | +3.20 | +228.58% | 0.03 | 8 | 38 | 0.75 | 0.54 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 132.00 | 3.70 | 4.30 | 4.00 | 3.70 | +2.16 | +140.26% | 0.03 | 250 | 6 | 0.76 | 0.50 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 133.00 | 3.20 | 3.90 | 3.55 | 3.50 | -2.30 | -39.66% | 0.03 | 28 | 6 | 0.76 | 0.47 | 0.04 | -0.52 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 134.00 | 2.80 | 3.50 | 3.15 | 3.50 | +2.00 | +133.34% | 0.02 | 23 | 47 | 0.76 | 0.43 | 0.04 | -0.52 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 2.40 | 3.00 | 2.70 | 2.55 | +1.28 | +100.79% | 0.02 | 104 | 44 | 0.75 | 0.39 | 0.04 | -0.50 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 136.00 | 2.05 | 2.50 | 2.28 | 2.61 | +1.32 | +102.33% | 0.02 | 215 | 4 | 0.73 | 0.36 | 0.03 | -0.49 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 137.00 | 1.75 | 2.35 | 2.05 | 1.70 | +0.80 | +88.89% | 0.01 | 2 | 1 | 0.75 | 0.33 | 0.03 | -0.47 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 138.00 | 1.55 | 3.40 | 2.48 | 1.85 | +1.20 | +184.62% | 0.02 | 55 | 10 | 0.88 | 0.29 | 0.03 | -0.45 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 139.00 | 0.60 | 1.85 | 1.23 | 1.70 | +1.10 | +183.34% | 0.01 | 104 | 3 | 0.64 | 0.26 | 0.03 | -0.42 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.50 | 1.60 | 1.05 | 1.40 | +0.85 | +154.55% | 0.01 | 158 | 117 | 0.67 | 0.23 | 0.03 | -0.40 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 141.00 | 0.85 | 2.00 | 1.43 | 0.80 | +0.25 | +45.46% | 0.01 | 6 | 7 | 0.82 | 0.21 | 0.03 | -0.37 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 142.00 | 0.50 | 1.20 | 0.85 | 1.00 | +0.65 | +185.72% | 0.01 | 4 | 2 | 0.71 | 0.18 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 143.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.16 | 0.02 | -0.32 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 144.00 | 0.40 | 1.90 | 1.15 | 0.70 | % | 0.01 | 2 | 0 | 0.87 | 0.14 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 145.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.05 | -7.15% | 0.01 | 37 | 158 | 0.77 | 0.12 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | 0.60 | +0.32 | +114.29% | 0.00 | 2 | 5 | 0.99 | 0.11 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 147.00 | 0.00 | 1.40 | 0.70 | 0.15 | % | 0.00 | 1 | 0 | 1.10 | 0.09 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 148.00 | 0.00 | 1.75 | 0.88 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.08 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 149.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.66 | 0.07 | 0.01 | -0.16 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.35 | 1.18 | 0.05 | -0.15 | -75.00% | 0.01 | 79 | 72 | 1.48 | 0.06 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 152.50 | 0.00 | 0.20 | 0.10 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.04 | 0.01 | -0.10 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 52 | 1.26 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 64 | 1.03 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 2.25 | 1.13 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.94 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.51 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 177.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 4.00 | 2.00 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,632 | 3.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.28 | -93.34% | 0.00 | 1 | 440 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 4.00 | 2.00 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 456 | 4.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 93.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 94.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.65 | -92.86% | 0.01 | 2 | 74 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 99.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 959 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 103.00 | 0.00 | 0.65 | 0.33 | 0.07 | % | 0.00 | 3 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 104.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 107.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.63 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 108.00 | 0.00 | 1.25 | 0.63 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 11 | 1.62 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 109.00 | 0.00 | 1.00 | 0.50 | 0.51 | -0.26 | -33.77% | 0.00 | 1 | 12 | 1.47 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.45 | -81.82% | 0.00 | 55 | 61 | 1.26 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 111.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 112.00 | 0.00 | 3.20 | 1.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | -0.02 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 113.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.95 | -86.37% | 0.00 | 6 | 23 | 1.11 | -0.03 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 114.00 | 0.10 | 1.00 | 0.55 | 0.63 | -0.72 | -53.34% | 0.00 | 14 | 41 | 0.97 | -0.03 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.25 | 0.40 | 0.33 | 0.33 | -1.29 | -79.63% | 0.00 | 6 | 478 | 0.86 | -0.04 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 1.55 | 0.78 | 1.55 | % | 0.01 | 17 | 0 | 1.27 | -0.06 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 117.00 | 0.00 | 1.45 | 0.73 | 0.70 | -1.30 | -65.00% | 0.01 | 5 | 23 | 1.18 | -0.07 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 118.00 | 0.35 | 0.85 | 0.60 | 0.58 | -1.62 | -73.64% | 0.01 | 17 | 7 | 0.85 | -0.08 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 119.00 | 0.40 | 1.20 | 0.80 | 0.87 | -2.78 | -76.17% | 0.01 | 6 | 3 | 0.87 | -0.10 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.55 | 1.00 | 0.78 | 0.78 | -2.62 | -77.06% | 0.01 | 63 | 294 | 0.82 | -0.12 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 121.00 | 0.60 | 1.65 | 1.13 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | -0.14 | 0.02 | -0.30 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 1.25 | 0.63 | 2.00 | -3.96 | -66.45% | 0.01 | 1 | 2 | 0.87 | -0.17 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 123.00 | 1.00 | 1.55 | 1.28 | 1.20 | -3.00 | -71.43% | 0.01 | 30 | 10 | 0.80 | -0.19 | 0.03 | -0.37 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 124.00 | 0.50 | 1.55 | 1.03 | 1.70 | -2.49 | -59.43% | 0.01 | 49 | 50 | 0.67 | -0.22 | 0.03 | -0.40 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 1.40 | 1.80 | 1.60 | 1.60 | -5.50 | -77.47% | 0.01 | 87 | 198 | 0.76 | -0.25 | 0.03 | -0.43 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 126.00 | 1.35 | 2.10 | 1.73 | 3.05 | -3.75 | -55.15% | 0.01 | 46 | 132 | 0.72 | -0.28 | 0.03 | -0.45 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 127.00 | 1.95 | 2.65 | 2.30 | 2.23 | -7.27 | -76.53% | 0.02 | 1 | 2 | 0.78 | -0.31 | 0.03 | -0.48 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 128.00 | 2.30 | 2.80 | 2.55 | 2.38 | -7.42 | -75.72% | 0.02 | 7 | 86 | 0.76 | -0.35 | 0.04 | -0.50 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 129.00 | 2.75 | 3.20 | 2.98 | 3.07 | -7.73 | -71.58% | 0.02 | 17 | 19 | 0.77 | -0.39 | 0.04 | -0.51 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 2.95 | 3.70 | 3.33 | 3.08 | -4.82 | -61.02% | 0.03 | 28 | 254 | 0.76 | -0.42 | 0.04 | -0.52 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 131.00 | 3.50 | 4.10 | 3.80 | 4.14 | -6.45 | -60.91% | 0.03 | 42 | 87 | 0.75 | -0.46 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 132.00 | 3.90 | 4.70 | 4.30 | 8.80 | -2.50 | -22.13% | 0.03 | 1 | 12 | 0.75 | -0.50 | 0.04 | -0.53 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 133.00 | 4.50 | 5.20 | 4.85 | 7.00 | -2.50 | -26.32% | 0.04 | 6 | 22 | 0.75 | -0.53 | 0.04 | -0.52 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 134.00 | 5.10 | 5.80 | 5.45 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.75 | -0.57 | 0.04 | -0.52 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 5.40 | 6.70 | 6.05 | 7.62 | -5.20 | -40.57% | 0.04 | 7 | 78 | 0.74 | -0.61 | 0.04 | -0.50 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 136.00 | 6.30 | 7.10 | 6.70 | 8.64 | -2.21 | -20.37% | 0.05 | 1 | 6 | 0.74 | -0.64 | 0.03 | -0.49 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 137.00 | 4.40 | 10.00 | 7.20 | % | 0.05 | 0 | 0 | 1.21 | -0.67 | 0.03 | -0.47 | 7/27/2026 4:00:02 PM EST | |||
| 138.00 | 7.60 | 9.00 | 8.30 | 15.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.71 | 0.03 | -0.45 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 139.00 | 8.40 | 13.10 | 10.75 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.11 | -0.74 | 0.03 | -0.42 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 6.20 | 14.20 | 10.20 | 10.00 | -7.16 | -41.73% | 0.07 | 6 | 269 | 1.63 | -0.77 | 0.03 | -0.40 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 141.00 | 9.90 | 14.60 | 12.25 | 23.51 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.09 | -0.79 | 0.03 | -0.37 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 142.00 | 9.20 | 15.90 | 12.55 | % | 0.09 | 0 | 0 | 1.69 | -0.82 | 0.02 | -0.34 | 7/27/2026 4:00:02 PM EST | |||
| 143.00 | 9.00 | 15.00 | 12.00 | 17.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.37 | -0.84 | 0.02 | -0.32 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 144.00 | 10.10 | 17.10 | 13.60 | 23.34 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.64 | -0.86 | 0.02 | -0.29 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 12.20 | 18.10 | 15.15 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 86 | 1.70 | -0.88 | 0.02 | -0.26 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 146.00 | 12.40 | 17.70 | 15.05 | 20.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.45 | -0.89 | 0.02 | -0.23 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 147.00 | 12.70 | 20.10 | 16.40 | % | 0.11 | 0 | 0 | 1.84 | -0.91 | 0.01 | -0.21 | 7/27/2026 4:00:02 PM EST | |||
| 148.00 | 13.60 | 21.20 | 17.40 | % | 0.12 | 0 | 0 | 1.87 | -0.92 | 0.01 | -0.19 | 7/27/2026 4:00:02 PM EST | |||
| 149.00 | 14.80 | 22.00 | 18.40 | % | 0.12 | 0 | 0 | 1.88 | -0.93 | 0.01 | -0.16 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 15.70 | 22.90 | 19.30 | 20.95 | +4.62 | +28.30% | 0.13 | 1 | 20 | 1.91 | -0.94 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 152.50 | 18.10 | 25.30 | 21.70 | % | 0.14 | 0 | 0 | 2.00 | -0.96 | 0.01 | -0.10 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 20.50 | 27.70 | 24.10 | 26.30 | 0.00 | 0.00% | 0.16 | 0 | 16 | 2.09 | -0.98 | 0.00 | -0.07 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 157.50 | 23.10 | 30.20 | 26.65 | 27.92 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.20 | -0.99 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 25.50 | 32.60 | 29.05 | 28.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 4:00:02 PM EST |
| 162.50 | 27.90 | 35.40 | 31.65 | % | 0.19 | 0 | 0 | 2.45 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 165.00 | 29.90 | 36.60 | 33.25 | 35.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 167.50 | 32.80 | 40.40 | 36.60 | % | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 170.00 | 34.90 | 42.90 | 38.90 | 45.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 172.50 | 37.40 | 45.40 | 41.40 | % | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 175.00 | 39.90 | 46.40 | 43.15 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 177.50 | 42.40 | 50.40 | 46.40 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 45.00 | 51.40 | 48.20 | 38.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 50.00 | 56.40 | 53.20 | % | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 190.00 | 55.00 | 61.40 | 58.20 | 47.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 60.00 | 67.90 | 63.95 | 53.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 65.10 | 71.40 | 68.25 | 70.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 205.00 | 69.90 | 76.40 | 73.15 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 74.90 | 82.90 | 78.90 | 66.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 215.00 | 80.30 | 86.60 | 83.45 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 84.90 | 92.90 | 88.90 | 90.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 225.00 | 89.90 | 96.40 | 93.15 | % | 0.41 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 95.40 | 101.40 | 98.40 | % | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 235.00 | 99.90 | 106.40 | 103.15 | % | 0.44 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 104.90 | 111.40 | 108.15 | % | 0.45 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 245.00 | 109.90 | 116.40 | 113.15 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 115.40 | 121.80 | 118.60 | % | 0.47 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 255.00 | 119.90 | 127.90 | 123.90 | % | 0.49 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 125.40 | 132.90 | 129.15 | % | 0.50 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 265.00 | 129.90 | 136.40 | 133.15 | % | 0.50 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |