Options Chain for CHARTER COMMUNICATIONS INC CL A (CHTR) - $109.07 as of 10/30/2026 7:37:30 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 | 42.60 | 50.80 | 46.70 | % | 0.72 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 70.00 | 37.40 | 45.80 | 41.60 | % | 0.59 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 71.00 | 36.60 | 44.90 | 40.75 | % | 0.57 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 72.00 | 35.60 | 43.90 | 39.75 | % | 0.55 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 73.00 | 34.40 | 42.90 | 38.65 | % | 0.53 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 74.00 | 33.70 | 41.90 | 37.80 | % | 0.51 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 75.00 | 32.50 | 40.90 | 36.70 | % | 0.49 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 76.00 | 31.70 | 40.00 | 35.85 | % | 0.47 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 77.00 | 30.80 | 39.00 | 34.90 | % | 0.45 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 78.00 | 29.80 | 38.00 | 33.90 | % | 0.43 | 0 | 0 | 3.19 | 0.99 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 79.00 | 28.60 | 37.00 | 32.80 | % | 0.42 | 0 | 0 | 3.14 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 80.00 | 27.90 | 36.10 | 32.00 | % | 0.40 | 0 | 0 | 3.06 | 0.98 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 81.00 | 26.70 | 35.20 | 30.95 | % | 0.38 | 0 | 0 | 2.99 | 0.98 | 0.00 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 82.00 | 25.70 | 34.20 | 29.95 | % | 0.37 | 0 | 0 | 2.86 | 0.97 | 0.00 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 83.00 | 24.80 | 33.10 | 28.95 | % | 0.35 | 0 | 0 | 2.79 | 0.97 | 0.01 | -0.08 | 10/30/2026 3:59:55 PM EST | |||
| 84.00 | 24.10 | 31.90 | 28.00 | % | 0.33 | 0 | 0 | 2.74 | 0.96 | 0.01 | -0.10 | 10/30/2026 3:59:55 PM EST | |||
| 85.00 | 23.20 | 31.00 | 27.10 | 28.45 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.69 | 0.95 | 0.01 | -0.12 | 9/30/2026 | 10/30/2026 3:59:55 PM EST |
| 86.00 | 22.30 | 30.00 | 26.15 | % | 0.30 | 0 | 0 | 2.62 | 0.94 | 0.01 | -0.13 | 10/30/2026 3:59:55 PM EST | |||
| 87.00 | 21.10 | 29.10 | 25.10 | % | 0.29 | 0 | 0 | 2.57 | 0.93 | 0.01 | -0.15 | 10/30/2026 3:59:55 PM EST | |||
| 88.00 | 20.10 | 28.20 | 24.15 | % | 0.27 | 0 | 0 | 2.52 | 0.92 | 0.01 | -0.17 | 10/30/2026 3:59:55 PM EST | |||
| 89.00 | 19.50 | 27.30 | 23.40 | % | 0.26 | 0 | 0 | 2.47 | 0.91 | 0.01 | -0.19 | 10/30/2026 3:59:55 PM EST | |||
| 90.00 | 18.60 | 26.50 | 22.55 | 16.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.45 | 0.90 | 0.01 | -0.21 | 10/13/2026 | 10/30/2026 3:59:55 PM EST |
| 91.00 | 17.80 | 25.50 | 21.65 | % | 0.24 | 0 | 0 | 2.37 | 0.89 | 0.01 | -0.23 | 10/30/2026 3:59:55 PM EST | |||
| 92.00 | 16.60 | 24.70 | 20.65 | % | 0.22 | 0 | 0 | 2.35 | 0.87 | 0.01 | -0.25 | 10/30/2026 3:59:55 PM EST | |||
| 93.00 | 15.90 | 24.00 | 19.95 | % | 0.21 | 0 | 0 | 2.33 | 0.86 | 0.01 | -0.28 | 10/30/2026 3:59:55 PM EST | |||
| 94.00 | 15.20 | 23.00 | 19.10 | % | 0.20 | 0 | 0 | 2.26 | 0.84 | 0.01 | -0.30 | 10/30/2026 3:59:55 PM EST | |||
| 95.00 | 14.40 | 22.30 | 18.35 | 13.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.25 | 0.83 | 0.01 | -0.32 | 10/13/2026 | 10/30/2026 3:59:55 PM EST |
| 96.00 | 13.60 | 21.40 | 17.50 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.20 | 0.82 | 0.01 | -0.34 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 97.00 | 13.40 | 20.00 | 16.70 | 12.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.04 | 0.80 | 0.01 | -0.36 | 10/13/2026 | 10/30/2026 3:59:55 PM EST |
| 98.00 | 12.40 | 19.90 | 16.15 | % | 0.16 | 0 | 0 | 2.14 | 0.78 | 0.01 | -0.38 | 10/30/2026 3:59:55 PM EST | |||
| 99.00 | 11.20 | 18.70 | 14.95 | 15.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.03 | 0.77 | 0.02 | -0.40 | 10/15/2026 | 10/30/2026 3:59:55 PM EST |
| 100.00 | 11.50 | 17.80 | 14.65 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.25 | 0.75 | 0.02 | -0.41 | 10/12/2026 | 10/30/2026 3:59:55 PM EST |
| 101.00 | 9.40 | 17.10 | 13.25 | 10.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.96 | 0.73 | 0.02 | -0.43 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 102.00 | 9.30 | 16.40 | 12.85 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.93 | 0.71 | 0.02 | -0.44 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 103.00 | 8.00 | 15.70 | 11.85 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.91 | 0.69 | 0.02 | -0.45 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 104.00 | 7.70 | 15.00 | 11.35 | 11.60 | +4.71 | +68.36% | 0.11 | 4 | 2 | 1.17 | 0.68 | 0.02 | -0.47 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 105.00 | 7.50 | 14.30 | 10.90 | 10.90 | +3.70 | +51.39% | 0.10 | 58 | 89 | 1.21 | 0.66 | 0.02 | -0.48 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 106.00 | 7.50 | 10.90 | 9.20 | 9.08 | +2.18 | +31.60% | 0.09 | 52 | 85 | 1.05 | 0.64 | 0.02 | -0.48 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 107.00 | 5.50 | 13.20 | 9.35 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.16 | 0.62 | 0.02 | -0.49 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 108.00 | 4.90 | 12.20 | 8.55 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.12 | 0.60 | 0.02 | -0.50 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 109.00 | 7.00 | 11.60 | 9.30 | 8.80 | +1.70 | +23.95% | 0.09 | 1 | 158 | 1.35 | 0.58 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 110.00 | 7.10 | 9.30 | 8.20 | 7.70 | +0.84 | +12.25% | 0.07 | 33 | 43 | 1.25 | 0.56 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 111.00 | 4.80 | 10.00 | 7.40 | 7.30 | +2.50 | +52.09% | 0.07 | 7 | 20 | 1.20 | 0.53 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 112.00 | 6.10 | 7.70 | 6.90 | 6.88 | +0.88 | +14.67% | 0.06 | 18 | 9 | 1.20 | 0.51 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 113.00 | 4.90 | 7.00 | 5.95 | 6.29 | +2.05 | +48.35% | 0.05 | 7 | 19 | 1.11 | 0.49 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 114.00 | 5.10 | 8.60 | 6.85 | 5.95 | +0.65 | +12.27% | 0.06 | 3 | 4 | 1.33 | 0.47 | 0.02 | -0.49 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 115.00 | 3.90 | 6.30 | 5.10 | 5.52 | +0.52 | +10.40% | 0.04 | 3 | 62 | 1.12 | 0.45 | 0.02 | -0.49 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 116.00 | 4.30 | 7.70 | 6.00 | 5.20 | +0.80 | +18.19% | 0.05 | 9 | 20 | 1.31 | 0.43 | 0.02 | -0.48 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 117.00 | 2.30 | 6.40 | 4.35 | 4.69 | +0.34 | +7.82% | 0.04 | 4 | 26 | 1.09 | 0.40 | 0.02 | -0.47 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 118.00 | 1.80 | 6.10 | 3.95 | 3.85 | +0.95 | +32.76% | 0.03 | 4 | 24 | 1.08 | 0.38 | 0.02 | -0.46 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 119.00 | 3.10 | 6.10 | 4.60 | 4.49 | +1.09 | +32.06% | 0.04 | 3 | 95 | 1.25 | 0.36 | 0.02 | -0.45 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 120.00 | 2.30 | 5.20 | 3.75 | 3.60 | +0.30 | +9.10% | 0.03 | 28 | 290 | 1.15 | 0.34 | 0.02 | -0.43 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 121.00 | 1.55 | 5.50 | 3.53 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.15 | 0.32 | 0.02 | -0.42 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 122.00 | 1.80 | 5.10 | 3.45 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.19 | 0.30 | 0.02 | -0.41 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 123.00 | 1.10 | 4.40 | 2.75 | 3.30 | +0.60 | +22.23% | 0.02 | 1 | 44 | 1.09 | 0.28 | 0.02 | -0.39 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 124.00 | 1.25 | 3.80 | 2.53 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.10 | 0.26 | 0.02 | -0.37 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 125.00 | 1.85 | 3.60 | 2.73 | 2.59 | +0.39 | +17.73% | 0.02 | 5 | 390 | 1.19 | 0.24 | 0.02 | -0.36 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 126.00 | 1.70 | 3.40 | 2.55 | 2.35 | +0.34 | +16.92% | 0.02 | 303 | 19 | 1.20 | 0.22 | 0.02 | -0.34 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 127.00 | 1.80 | 3.80 | 2.80 | 2.10 | +0.12 | +6.07% | 0.02 | 25 | 3 | 1.24 | 0.21 | 0.02 | -0.34 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 128.00 | 1.70 | 3.20 | 2.45 | 2.00 | +0.35 | +21.22% | 0.02 | 1 | 23 | 1.26 | 0.19 | 0.02 | -0.31 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 129.00 | 1.00 | 2.50 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.18 | 0.02 | -0.30 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 130.00 | 0.80 | 2.10 | 1.45 | 1.70 | +0.20 | +13.34% | 0.01 | 23 | 355 | 1.09 | 0.16 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 131.00 | 0.95 | 2.50 | 1.73 | 1.40 | -0.02 | -1.41% | 0.01 | 1 | 7 | 1.19 | 0.15 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 132.00 | 0.00 | 2.65 | 1.33 | 1.30 | +0.20 | +18.19% | 0.01 | 21 | 8 | 1.46 | 0.14 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 133.00 | 0.20 | 2.15 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.13 | 0.01 | -0.24 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 134.00 | 0.05 | 2.35 | 1.20 | 1.10 | +0.30 | +37.50% | 0.01 | 7 | 1 | 1.04 | 0.12 | 0.01 | -0.23 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 135.00 | 0.50 | 1.15 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 5 | 44 | 1.07 | 0.11 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 136.00 | 0.20 | 2.65 | 1.43 | 1.00 | % | 0.01 | 1 | 0 | 1.27 | 0.11 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 137.00 | 0.35 | 1.00 | 0.68 | 0.75 | +0.18 | +31.58% | 0.00 | 10 | 7 | 1.07 | 0.10 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 138.00 | 0.20 | 1.00 | 0.60 | 0.90 | % | 0.00 | 8 | 0 | 1.04 | 0.09 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 139.00 | 0.20 | 1.00 | 0.60 | % | 0.00 | 0 | 0 | 1.07 | 0.08 | 0.01 | -0.18 | 10/30/2026 3:59:55 PM EST | |||
| 140.00 | 0.30 | 1.00 | 0.65 | 0.57 | +0.07 | +14.00% | 0.00 | 21 | 13 | 1.13 | 0.08 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 141.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 1.16 | 0.07 | 0.01 | -0.16 | 10/30/2026 3:59:55 PM EST | |||
| 142.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 1.44 | 0.06 | 0.01 | -0.13 | 10/30/2026 3:59:55 PM EST | |||
| 143.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.29 | 0.06 | 0.01 | -0.13 | 10/30/2026 3:59:55 PM EST | |||
| 144.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.35 | 0.05 | 0.01 | -0.12 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 0.05 | 0.80 | 0.43 | 0.40 | +0.03 | +8.11% | 0.00 | 10 | 29 | 1.09 | 0.05 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 5.10 | 2.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.54 | 0.03 | 0.00 | -0.08 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 5.10 | 2.55 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | 0.02 | 0.00 | -0.05 | 10/5/2026 | 10/30/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.83 | 0.01 | 0.00 | -0.03 | 10/2/2026 | 10/30/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 5.10 | 2.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.96 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/30/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/30/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.22 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/30/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 | 4.90 | 2.45 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 73.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 74.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 5.10 | 2.55 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 77.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 3.18 | -0.01 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 5.10 | 2.55 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.03 | -0.02 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.95 | -0.02 | 0.00 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 82.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.88 | -0.03 | 0.00 | -0.06 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | -0.03 | 0.01 | -0.08 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 2.10 | 1.05 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | -0.04 | 0.01 | -0.10 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 85.00 | 0.50 | 1.75 | 1.13 | 0.57 | -0.18 | -24.00% | 0.01 | 1 | 33 | 1.54 | -0.05 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 86.00 | 0.60 | 1.15 | 0.88 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 18 | 1.41 | -0.06 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 2.06 | -0.07 | 0.01 | -0.15 | 10/30/2026 3:59:55 PM EST | |||
| 88.00 | 0.55 | 1.50 | 1.03 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.08 | 0.01 | -0.17 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 89.00 | 0.05 | 3.10 | 1.58 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.33 | -0.09 | 0.01 | -0.19 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 90.00 | 0.55 | 1.30 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.22 | -0.10 | 0.01 | -0.21 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 91.00 | 0.30 | 2.75 | 1.53 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.31 | -0.11 | 0.01 | -0.23 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 92.00 | 0.50 | 4.40 | 2.45 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.51 | -0.13 | 0.01 | -0.25 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 93.00 | 0.80 | 2.65 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.31 | -0.14 | 0.01 | -0.28 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 94.00 | 0.70 | 3.20 | 1.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.31 | -0.15 | 0.01 | -0.30 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 95.00 | 1.25 | 3.10 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.33 | -0.17 | 0.01 | -0.32 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 96.00 | 1.10 | 3.70 | 2.40 | 2.04 | -0.26 | -11.31% | 0.02 | 2 | 44 | 1.32 | -0.18 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 97.00 | 0.90 | 3.80 | 2.35 | 2.15 | -2.85 | -57.00% | 0.02 | 30 | 11 | 1.24 | -0.20 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 98.00 | 1.15 | 4.00 | 2.58 | 2.55 | -0.20 | -7.28% | 0.03 | 6 | 15 | 1.24 | -0.22 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 99.00 | 1.00 | 2.95 | 1.98 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | -0.23 | 0.02 | -0.40 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 100.00 | 2.60 | 3.30 | 2.95 | 2.95 | -0.55 | -15.72% | 0.03 | 10 | 90 | 1.22 | -0.25 | 0.02 | -0.41 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 101.00 | 1.35 | 4.90 | 3.13 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.17 | -0.27 | 0.02 | -0.43 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 102.00 | 2.15 | 5.30 | 3.73 | 3.50 | -1.43 | -29.01% | 0.04 | 3 | 30 | 1.24 | -0.29 | 0.02 | -0.44 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 103.00 | 2.00 | 6.30 | 4.15 | 4.60 | -1.75 | -27.56% | 0.04 | 3 | 26 | 1.25 | -0.31 | 0.02 | -0.45 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 104.00 | 2.15 | 6.70 | 4.43 | 4.25 | -3.66 | -46.28% | 0.04 | 2 | 623 | 1.23 | -0.32 | 0.02 | -0.47 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 105.00 | 2.60 | 5.00 | 3.80 | 4.70 | -0.50 | -9.62% | 0.04 | 3 | 270 | 1.06 | -0.34 | 0.02 | -0.48 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 106.00 | 2.90 | 7.50 | 5.20 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.23 | -0.36 | 0.02 | -0.48 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 107.00 | 2.05 | 6.30 | 4.18 | 4.95 | -4.05 | -45.00% | 0.04 | 3 | 6 | 0.98 | -0.38 | 0.02 | -0.49 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 108.00 | 3.30 | 9.10 | 6.20 | 6.10 | -3.40 | -35.79% | 0.06 | 5 | 7 | 1.25 | -0.40 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 109.00 | 3.20 | 9.30 | 6.25 | 6.50 | -0.50 | -7.15% | 0.06 | 2 | 57 | 1.18 | -0.42 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 110.00 | 6.00 | 8.90 | 7.45 | 7.64 | -0.46 | -5.68% | 0.07 | 6 | 42 | 1.29 | -0.44 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 111.00 | 5.20 | 8.00 | 6.60 | 7.00 | -4.40 | -38.60% | 0.06 | 19 | 17 | 1.07 | -0.47 | 0.02 | -0.50 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 112.00 | 7.50 | 10.80 | 9.15 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.40 | -0.49 | 0.02 | -0.50 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 113.00 | 5.30 | 12.20 | 8.75 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.24 | -0.51 | 0.02 | -0.50 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 114.00 | 5.80 | 12.70 | 9.25 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.22 | -0.53 | 0.02 | -0.49 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 115.00 | 5.50 | 13.30 | 9.40 | 14.53 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.14 | -0.55 | 0.02 | -0.49 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 116.00 | 6.60 | 13.90 | 10.25 | % | 0.09 | 0 | 0 | 1.17 | -0.57 | 0.02 | -0.48 | 10/30/2026 3:59:55 PM EST | |||
| 117.00 | 8.10 | 14.50 | 11.30 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.24 | -0.60 | 0.02 | -0.47 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 118.00 | 8.60 | 13.60 | 11.10 | 11.81 | +0.44 | +3.87% | 0.09 | 5 | 8 | 1.08 | -0.62 | 0.02 | -0.46 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 119.00 | 8.60 | 15.80 | 12.20 | 15.88 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.12 | -0.64 | 0.02 | -0.45 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 120.00 | 9.40 | 16.50 | 12.95 | 15.27 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.11 | -0.66 | 0.02 | -0.43 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 121.00 | 9.50 | 17.20 | 13.35 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.78 | -0.68 | 0.02 | -0.42 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 122.00 | 12.80 | 17.90 | 15.35 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.33 | -0.70 | 0.02 | -0.41 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 123.00 | 13.40 | 18.60 | 16.00 | % | 0.13 | 0 | 0 | 1.31 | -0.72 | 0.02 | -0.39 | 10/30/2026 3:59:55 PM EST | |||
| 124.00 | 13.50 | 19.40 | 16.45 | % | 0.13 | 0 | 0 | 1.20 | -0.74 | 0.02 | -0.37 | 10/30/2026 3:59:55 PM EST | |||
| 125.00 | 12.80 | 20.20 | 16.50 | 21.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.83 | -0.76 | 0.02 | -0.36 | 10/28/2026 | 10/30/2026 3:59:55 PM EST |
| 126.00 | 13.60 | 21.10 | 17.35 | % | 0.14 | 0 | 0 | 1.84 | -0.78 | 0.02 | -0.34 | 10/30/2026 3:59:55 PM EST | |||
| 127.00 | 14.40 | 21.80 | 18.10 | 20.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.86 | -0.79 | 0.02 | -0.34 | 10/23/2026 | 10/30/2026 3:59:55 PM EST |
| 128.00 | 14.40 | 22.70 | 18.55 | 19.00 | -2.50 | -11.63% | 0.14 | 100 | 3 | 1.86 | -0.81 | 0.02 | -0.31 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 129.00 | 15.50 | 23.40 | 19.45 | % | 0.15 | 0 | 0 | 1.87 | -0.82 | 0.02 | -0.30 | 10/30/2026 3:59:55 PM EST | |||
| 130.00 | 17.20 | 24.30 | 20.75 | 21.86 | 0.00 | 0.00% | 0.16 | 0 | 405 | 1.90 | -0.84 | 0.01 | -0.28 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 131.00 | 17.70 | 25.10 | 21.40 | 27.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.90 | -0.85 | 0.01 | -0.27 | 10/27/2026 | 10/30/2026 3:59:55 PM EST |
| 132.00 | 18.60 | 26.00 | 22.30 | % | 0.17 | 0 | 0 | 1.94 | -0.86 | 0.01 | -0.26 | 10/30/2026 3:59:55 PM EST | |||
| 133.00 | 19.60 | 26.90 | 23.25 | % | 0.17 | 0 | 0 | 1.96 | -0.87 | 0.01 | -0.24 | 10/30/2026 3:59:55 PM EST | |||
| 134.00 | 19.60 | 27.80 | 23.70 | % | 0.18 | 0 | 0 | 1.98 | -0.88 | 0.01 | -0.23 | 10/30/2026 3:59:55 PM EST | |||
| 135.00 | 22.20 | 28.70 | 25.45 | 23.54 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.00 | -0.89 | 0.01 | -0.22 | 9/25/2026 | 10/30/2026 3:59:55 PM EST |
| 136.00 | 22.00 | 29.60 | 25.80 | % | 0.19 | 0 | 0 | 2.02 | -0.89 | 0.01 | -0.21 | 10/30/2026 3:59:55 PM EST | |||
| 137.00 | 22.80 | 30.50 | 26.65 | % | 0.19 | 0 | 0 | 2.04 | -0.90 | 0.01 | -0.20 | 10/30/2026 3:59:55 PM EST | |||
| 138.00 | 23.50 | 31.40 | 27.45 | % | 0.20 | 0 | 0 | 2.04 | -0.91 | 0.01 | -0.19 | 10/30/2026 3:59:55 PM EST | |||
| 139.00 | 25.20 | 32.30 | 28.75 | % | 0.21 | 0 | 0 | 2.09 | -0.92 | 0.01 | -0.18 | 10/30/2026 3:59:55 PM EST | |||
| 140.00 | 25.20 | 33.30 | 29.25 | % | 0.21 | 0 | 0 | 2.11 | -0.92 | 0.01 | -0.17 | 10/30/2026 3:59:55 PM EST | |||
| 141.00 | 26.30 | 34.40 | 30.35 | % | 0.22 | 0 | 0 | 2.08 | -0.93 | 0.01 | -0.16 | 10/30/2026 3:59:55 PM EST | |||
| 142.00 | 27.10 | 35.30 | 31.20 | % | 0.22 | 0 | 0 | 2.16 | -0.94 | 0.01 | -0.13 | 10/30/2026 3:59:55 PM EST | |||
| 143.00 | 28.00 | 36.30 | 32.15 | % | 0.22 | 0 | 0 | 2.19 | -0.94 | 0.01 | -0.13 | 10/30/2026 3:59:55 PM EST | |||
| 144.00 | 28.90 | 37.10 | 33.00 | % | 0.23 | 0 | 0 | 2.20 | -0.95 | 0.01 | -0.12 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 29.90 | 38.20 | 34.05 | 37.50 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.23 | -0.95 | 0.01 | -0.12 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 150.00 | 36.50 | 42.90 | 39.70 | % | 0.26 | 0 | 0 | 2.35 | -0.97 | 0.00 | -0.08 | 10/30/2026 3:59:55 PM EST | |||
| 155.00 | 39.70 | 47.90 | 43.80 | % | 0.28 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 45.80 | 52.80 | 49.30 | % | 0.31 | 0 | 0 | 2.61 | -0.99 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 165.00 | 50.60 | 57.80 | 54.20 | % | 0.33 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 170.00 | 55.60 | 62.80 | 59.20 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 175.00 | 60.60 | 67.80 | 64.20 | % | 0.37 | 0 | 0 | 2.99 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 180.00 | 65.40 | 72.80 | 69.10 | 69.17 | % | 0.38 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 185.00 | 70.60 | 77.80 | 74.20 | 74.24 | % | 0.40 | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 190.00 | 75.60 | 82.80 | 79.20 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 80.60 | 87.80 | 84.20 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 85.60 | 92.80 | 89.20 | % | 0.45 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 90.60 | 97.80 | 94.20 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 95.60 | 102.80 | 99.20 | % | 0.47 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 215.00 | 100.60 | 107.80 | 104.20 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 105.60 | 112.80 | 109.20 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 225.00 | 110.60 | 117.80 | 114.20 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 230.00 | 115.60 | 122.80 | 119.20 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 235.00 | 120.60 | 127.80 | 124.20 | % | 0.53 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |