Options Chain for CHARTER COMMUNICATIONS INC NEW CL A (CHTR) - $197.72 as of 12/3/2025 3:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 70.70 | 78.80 | 74.75 | % | 0.60 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 65.70 | 73.80 | 69.75 | % | 0.54 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 61.00 | 68.80 | 64.90 | % | 0.48 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 140.00 | 55.70 | 63.80 | 59.75 | % | 0.43 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 145.00 | 50.80 | 58.80 | 54.80 | % | 0.38 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 150.00 | 45.80 | 53.80 | 49.80 | % | 0.33 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 155.00 | 40.80 | 47.80 | 44.30 | % | 0.29 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 35.80 | 41.70 | 38.75 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 162.50 | 33.70 | 39.80 | 36.75 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 165.00 | 30.80 | 38.80 | 34.80 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 167.50 | 28.50 | 36.30 | 32.40 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 170.00 | 25.80 | 33.80 | 29.80 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 172.50 | 23.30 | 31.10 | 27.20 | % | 0.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 20.80 | 28.80 | 24.80 | % | 0.14 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 177.50 | 18.60 | 23.00 | 20.80 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 16.20 | 21.30 | 18.75 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 182.50 | 13.60 | 20.90 | 17.25 | % | 0.09 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.04 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 10.80 | 18.90 | 14.85 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.65 | 0.97 | 0.01 | -0.11 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 187.50 | 9.80 | 14.20 | 12.00 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.23 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 7.50 | 11.80 | 9.65 | 10.50 | +4.00 | +61.54% | 0.05 | 1 | 2 | 0.89 | 0.90 | 0.02 | -0.47 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 192.50 | 3.50 | 10.50 | 7.00 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.00 | 0.84 | 0.03 | -0.79 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 1.60 | 10.00 | 5.80 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.21 | 0.76 | 0.04 | -0.88 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 197.50 | 1.60 | 5.00 | 3.30 | 4.24 | +1.33 | +45.71% | 0.02 | 2 | 54 | 0.58 | 0.66 | 0.05 | -0.96 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 2.55 | 4.40 | 3.48 | 2.70 | +0.69 | +34.33% | 0.02 | 33 | 61 | 0.54 | 0.54 | 0.05 | -0.97 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 2.85 | 1.43 | 1.65 | +0.45 | +37.50% | 0.01 | 20 | 118 | 0.65 | 0.42 | 0.05 | -0.90 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 205.00 | 0.40 | 1.10 | 0.75 | 1.03 | +0.03 | +3.00% | 0.00 | 16 | 112 | 0.38 | 0.30 | 0.04 | -0.78 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 207.50 | 0.40 | 1.15 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 17 | 29 | 0.50 | 0.21 | 0.03 | -0.62 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.23 | -0.08 | -25.81% | 0.00 | 140 | 200 | 0.70 | 0.13 | 0.03 | -0.45 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 0.55 | 0.28 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 162 | 0.66 | 0.08 | 0.02 | -0.26 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 215.00 | 0.05 | 0.85 | 0.45 | 0.09 | +0.04 | +80.00% | 0.00 | 100 | 288 | 0.48 | 0.04 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.67 | 0.02 | 0.01 | -0.06 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.00 | 0.01 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 222.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.32 | -80.00% | 0.00 | 1 | 37 | 0.88 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 92 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 227.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 232.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 2.90 | 1.45 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.95 | 1.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.05 | -4.65 | -98.94% | 0.00 | 4 | 28 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.05 | % | 0.01 | 2 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 375.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.75 | 1.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 162.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 1.55 | 0.78 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 44 | 0.84 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 1.70 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | -0.01 | 0.00 | -0.04 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.37 | -78.73% | 0.00 | 6 | 91 | 0.85 | -0.03 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.65 | 0.33 | 0.34 | -0.66 | -66.00% | 0.00 | 1 | 75 | 0.76 | -0.06 | 0.01 | -0.23 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.91 | -72.23% | 0.00 | 4 | 176 | 0.54 | -0.10 | 0.02 | -0.47 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 192.50 | 0.40 | 0.90 | 0.65 | 0.59 | -1.09 | -64.89% | 0.00 | 15 | 436 | 0.54 | -0.16 | 0.03 | -0.79 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.65 | 1.50 | 1.08 | 1.25 | -1.27 | -50.40% | 0.01 | 14 | 458 | 0.52 | -0.24 | 0.04 | -0.88 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 197.50 | 0.00 | 3.40 | 1.70 | 1.80 | -2.77 | -60.62% | 0.01 | 2 | 98 | 0.79 | -0.34 | 0.05 | -0.96 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 2.40 | 3.30 | 2.85 | 2.95 | -2.25 | -43.27% | 0.01 | 7 | 169 | 0.52 | -0.46 | 0.05 | -0.97 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 202.50 | 1.65 | 9.00 | 5.33 | 7.42 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.31 | -0.58 | 0.05 | -0.90 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 205.00 | 4.50 | 10.20 | 7.35 | 7.05 | -1.55 | -18.03% | 0.04 | 2 | 59 | 1.27 | -0.70 | 0.04 | -0.78 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 207.50 | 4.00 | 12.20 | 8.10 | 9.50 | -2.00 | -17.40% | 0.04 | 1 | 58 | 1.34 | -0.79 | 0.03 | -0.62 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 8.50 | 13.20 | 10.85 | 15.36 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.20 | -0.87 | 0.03 | -0.45 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 212.50 | 10.80 | 15.50 | 13.15 | 18.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.29 | -0.92 | 0.02 | -0.26 | 11/19/2025 | 12/3/2025 3:59:56 PM EST |
| 215.00 | 13.70 | 16.60 | 15.15 | 16.00 | -0.95 | -5.61% | 0.07 | 1 | 13 | 1.10 | -0.96 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 217.50 | 16.40 | 20.50 | 18.45 | % | 0.08 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.06 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 18.70 | 24.00 | 21.35 | 21.00 | +1.30 | +6.60% | 0.10 | 2 | 22 | 1.86 | -0.99 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 222.50 | 18.80 | 25.40 | 22.10 | % | 0.10 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 225.00 | 21.30 | 29.30 | 25.30 | 22.84 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 227.50 | 25.60 | 31.50 | 28.55 | % | 0.13 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 230.00 | 26.30 | 32.90 | 29.60 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 232.50 | 28.80 | 36.80 | 32.80 | % | 0.14 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 235.00 | 31.00 | 39.50 | 35.25 | 25.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 237.50 | 33.80 | 41.80 | 37.80 | % | 0.16 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 240.00 | 38.00 | 42.90 | 40.45 | 40.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 245.00 | 43.00 | 47.90 | 45.45 | 30.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 48.10 | 53.10 | 50.60 | 45.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 255.00 | 51.60 | 59.30 | 55.45 | 45.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 56.30 | 64.30 | 60.30 | % | 0.23 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 265.00 | 61.30 | 69.30 | 65.30 | % | 0.25 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 270.00 | 66.30 | 74.30 | 70.30 | % | 0.26 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 275.00 | 71.30 | 79.30 | 75.30 | 57.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 76.30 | 84.10 | 80.20 | 70.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 285.00 | 81.30 | 89.30 | 85.30 | % | 0.30 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 290.00 | 86.30 | 94.30 | 90.30 | 53.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 295.00 | 93.80 | 97.90 | 95.85 | % | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 300.00 | 98.80 | 104.00 | 101.40 | % | 0.34 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 305.00 | 103.80 | 109.00 | 106.40 | % | 0.35 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 108.80 | 112.90 | 110.85 | % | 0.36 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 315.00 | 111.30 | 119.30 | 115.30 | % | 0.37 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 116.30 | 124.30 | 120.30 | % | 0.38 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 325.00 | 121.30 | 129.30 | 125.30 | % | 0.39 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 126.30 | 134.30 | 130.30 | % | 0.39 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 335.00 | 131.30 | 137.90 | 134.60 | % | 0.40 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 340.00 | 136.30 | 144.30 | 140.30 | % | 0.41 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 345.00 | 141.30 | 149.30 | 145.30 | % | 0.42 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 148.00 | 152.90 | 150.45 | % | 0.43 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 355.00 | 151.30 | 159.30 | 155.30 | % | 0.44 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 156.30 | 164.30 | 160.30 | % | 0.45 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 365.00 | 161.80 | 169.00 | 165.40 | % | 0.45 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 166.80 | 174.00 | 170.40 | % | 0.46 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 375.00 | 173.40 | 177.90 | 175.65 | % | 0.47 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 380.00 | 176.30 | 184.00 | 180.15 | % | 0.47 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 385.00 | 183.90 | 189.00 | 186.45 | % | 0.48 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 390.00 | 187.10 | 194.00 | 190.55 | % | 0.49 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 395.00 | 191.50 | 199.00 | 195.25 | % | 0.49 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 400.00 | 198.90 | 204.00 | 201.45 | % | 0.50 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 405.00 | 203.20 | 209.00 | 206.10 | % | 0.51 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 410.00 | 208.20 | 214.00 | 211.10 | % | 0.51 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 415.00 | 213.90 | 219.00 | 216.45 | % | 0.52 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 420.00 | 218.90 | 224.00 | 221.45 | % | 0.53 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 425.00 | 223.20 | 229.00 | 226.10 | % | 0.53 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 430.00 | 228.90 | 234.00 | 231.45 | % | 0.54 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |