Data:
{
"symbol": "CHT",
"price": 45.97,
"marketCap": 35660981790,
"beta": 0.117,
"lastDividend": 1.61123,
"range": "39.28-46.48",
"change": -0.23,
"changePercentage": -0.49784,
"volume": 41057,
"averageVolume": 181479,
"companyName": "Chunghwa Telecom Co., Ltd.",
"currency": "USD",
"cik": "0001132924",
"isin": "US17133Q5027",
"cusip": "17133Q502",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Telecommunications Services",
"website": "https://www.cht.com.tw",
"description": "Chunghwa Telecom Co., Ltd., along with its subsidiaries, operates as a leading telecommunications service provider, serving customers both within Taiwan and across international markets. The company organizes its extensive operations into several core divisions, including domestic fixed communications, mobile communications, internet services, international fixed communications, and various other business ventures. At its foundation, Chunghwa Telecom delivers a comprehensive suite of traditional telecom services, encompassing local and long-distance telephone access, high-speed broadband internet, and complementary value-added services. It also facilitates crucial network interconnection services for other mobile and fixed-line operators. Beyond these essential offerings, the company provides robust mobile communication solutions, its proprietary HiNet internet platform, data communication services, cloud computing resources, internet data center facilities, and global long-distance telephony and data transmission. Expanding its business reach, Chunghwa Telecom actively engages in the distribution and retail of mobile handsets, data cards, electronic components, and a variety of computing and business machinery, alongside associated software. Furthermore, it is involved in the complete lifecycle of specialized electronic components, from design and development to manufacturing, sales, and servicing, including semiconductor testing parts, printed circuit boards, finished electronic products, and integrated automatic license plate recognition (ALPR) software and hardware systems. The company's diverse portfolio also extends into areas such as real estate development and property management, extensive system, network, and communications integration services, and the implementation of intelligent building and energy network solutions. It offers digital information supply and advertising, functions as a property and liability insurance agency, and provides family education programs. Other specialized services include computing equipment installation, management consultancy, data processing, telecommunication engineering, internet identity verification, and tailored information and communication solutions. Additionally, Chunghwa Telecom's ventures span software design, the creation and streaming of internet content, motion picture production and distribution, energy-saving technologies, international circuit provisions, and support services for electronic parts and processed machinery products. Established in 1996, Chunghwa Telecom Co., Ltd. is headquartered in Taipei City, Taiwan.",
"ceo": "Chih-Cheng Chien",
"sector": "Communication Services",
"country": "TW",
"fullTimeEmployees": "19912",
"phone": "886 2 2344 5488",
"address": "No. 21-3, Xinyi Road",
"city": "Taipei City",
"state": "TPE",
"zip": "10048",
"image": "https://images.financialmodelingprep.com/symbol/CHT.png",
"ipoDate": "2003-07-18",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": true,
"isFund": false
}
Data:
{
"symbol": "CHT",
"name": "Chunghwa Telecom Co., Ltd.",
"price": 46.07,
"changePercentage": -0.28139,
"change": -0.13,
"volume": 313133,
"dayLow": 45.74,
"dayHigh": 46.41,
"yearHigh": 46.48,
"yearLow": 39.28,
"marketCap": 35738556256,
"priceAvg50": 43.3832,
"priceAvg200": 43.06935,
"exchange": "NYSE",
"open": 46.41,
"previousClose": 46.2,
"timestamp": 1790280003,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-08-14",
"v": 42.5224,
"c": 42.58
},
{
"t": "2026-08-17",
"v": 42.4959,
"c": 42.49
},
{
"t": "2026-08-18",
"v": 42.832,
"c": 42.9
},
{
"t": "2026-08-19",
"v": 42.92,
"c": 43
},
{
"t": "2026-08-20",
"v": 43.2802,
"c": 43.36
},
{
"t": "2026-08-21",
"v": 43.4309,
"c": 43.38
},
{
"t": "2026-08-24",
"v": 43.2631,
"c": 43.17
},
{
"t": "2026-08-25",
"v": 43.1008,
"c": 43.17
},
{
"t": "2026-08-26",
"v": 42.9077,
"c": 42.91
},
{
"t": "2026-08-27",
"v": 42.9566,
"c": 42.98
},
{
"t": "2026-08-28",
"v": 43.0717,
"c": 42.99
},
{
"t": "2026-08-31",
"v": 43.1415,
"c": 43.21
},
{
"t": "2026-09-01",
"v": 43.2905,
"c": 43.24
},
{
"t": "2026-09-02",
"v": 43.5018,
"c": 43.48
},
{
"t": "2026-09-03",
"v": 43.7144,
"c": 43.76
},
{
"t": "2026-09-04",
"v": 43.7982,
"c": 43.82
},
{
"t": "2026-09-08",
"v": 44.2472,
"c": 44.23
},
{
"t": "2026-09-09",
"v": 44.4043,
"c": 44.42
},
{
"t": "2026-09-10",
"v": 44.4996,
"c": 44.53
},
{
"t": "2026-09-11",
"v": 44.7695,
"c": 44.85
},
{
"t": "2026-09-14",
"v": 45.2082,
"c": 45.25
},
{
"t": "2026-09-15",
"v": 45.3885,
"c": 45.37
},
{
"t": "2026-09-16",
"v": 45.309,
"c": 45.18
},
{
"t": "2026-09-17",
"v": 45.7945,
"c": 45.72
},
{
"t": "2026-09-18",
"v": 45.9242,
"c": 45.9
},
{
"t": "2026-09-21",
"v": 45.9027,
"c": 45.9
},
{
"t": "2026-09-22",
"v": 46.1141,
"c": 46.11
},
{
"t": "2026-09-23",
"v": 46.1676,
"c": 46.2
},
{
"t": "2026-09-24",
"v": 46.0811,
"c": 46.07
}
],
"vwap_summary": {
"days": 29,
"days_above": 15,
"days_below": 14,
"pct_days_above": 52,
"position": "below",
"gap_pct": -0.02,
"streak_days": 1
}
}
Data:
{
"volume": 313133,
"avgVolume": 181479,
"short_ratio": [
{
"symbol": "CHT",
"file_date": "2026-09-24",
"date": "20260924",
"short_volume": 74225,
"short_exempt_volume": 0,
"total_volume": 108916,
"short_volume_ratio": 0.6815,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 46.1,
"vah": 46.38,
"val": 44.22,
"profile": [
{
"price": 42.6,
"volume": 4789
},
{
"price": 42.67,
"volume": 0
},
{
"price": 42.73,
"volume": 0
},
{
"price": 42.79,
"volume": 394
},
{
"price": 42.86,
"volume": 5193
},
{
"price": 42.92,
"volume": 48771
},
{
"price": 42.98,
"volume": 164617
},
{
"price": 43.05,
"volume": 63534
},
{
"price": 43.11,
"volume": 87351
},
{
"price": 43.17,
"volume": 93666
},
{
"price": 43.24,
"volume": 91899
},
{
"price": 43.3,
"volume": 41136
},
{
"price": 43.36,
"volume": 24020
},
{
"price": 43.43,
"volume": 68442
},
{
"price": 43.49,
"volume": 98108
},
{
"price": 43.56,
"volume": 55033
},
{
"price": 43.62,
"volume": 8059
},
{
"price": 43.68,
"volume": 35705
},
{
"price": 43.75,
"volume": 87903
},
{
"price": 43.81,
"volume": 79459
},
{
"price": 43.87,
"volume": 13854
},
{
"price": 43.94,
"volume": 0
},
{
"price": 44.0,
"volume": 1896
},
{
"price": 44.06,
"volume": 3512
},
{
"price": 44.13,
"volume": 1022
},
{
"price": 44.19,
"volume": 21788
},
{
"price": 44.25,
"volume": 146101
},
{
"price": 44.32,
"volume": 25569
},
{
"price": 44.38,
"volume": 184199
},
{
"price": 44.44,
"volume": 87735
},
{
"price": 44.51,
"volume": 50965
},
{
"price": 44.57,
"volume": 76397
},
{
"price": 44.64,
"volume": 6179
},
{
"price": 44.7,
"volume": 43747
},
{
"price": 44.76,
"volume": 50366
},
{
"price": 44.83,
"volume": 27091
},
{
"price": 44.89,
"volume": 0
},
{
"price": 44.95,
"volume": 7004
},
{
"price": 45.02,
"volume": 16742
},
{
"price": 45.08,
"volume": 40505
},
{
"price": 45.14,
"volume": 60318
},
{
"price": 45.21,
"volume": 174799
},
{
"price": 45.27,
"volume": 126876
},
{
"price": 45.33,
"volume": 16893
},
{
"price": 45.4,
"volume": 109587
},
{
"price": 45.46,
"volume": 145560
},
{
"price": 45.53,
"volume": 73642
},
{
"price": 45.59,
"volume": 27385
},
{
"price": 45.65,
"volume": 5699
},
{
"price": 45.72,
"volume": 63706
},
{
"price": 45.78,
"volume": 60527
},
{
"price": 45.84,
"volume": 194657
},
{
"price": 45.91,
"volume": 90700
},
{
"price": 45.97,
"volume": 142858
},
{
"price": 46.03,
"volume": 190030
},
{
"price": 46.1,
"volume": 230208
},
{
"price": 46.16,
"volume": 170664
},
{
"price": 46.22,
"volume": 200667
},
{
"price": 46.29,
"volume": 9972
},
{
"price": 46.35,
"volume": 7322
}
],
"sessions": 20
}
}
Data:
{
"symbol": "CHT",
"marketCap": 1124829749025,
"enterpriseValueTTM": 1120806677025,
"evToSalesTTM": 4.578016125120226,
"evToOperatingCashFlowTTM": 13.772797444755781,
"evToFreeCashFlowTTM": 20.306591414084405,
"evToEBITDATTM": 12.390455062122427,
"netDebtToEBITDATTM": -0.044474835713858914,
"currentRatioTTM": 1.223860450335617,
"incomeQualityTTM": 1.9009728359563052,
"grahamNumberTTM": 76.97930654586833,
"grahamNetNetTTM": -73.64,
"taxBurdenTTM": 0.7680922416656419,
"interestBurdenTTM": 1.0082639438183576,
"workingCapitalTTM": 26297511000,
"investedCapitalTTM": 373895796000,
"returnOnAssetsTTM": 0.07041235660547263,
"operatingReturnOnAssetsTTM": 0.09071340370933942,
"returnOnTangibleAssetsTTM": 0.07843414456182012,
"returnOnEquityTTM": 0.10219385029100256,
"returnOnInvestedCapitalTTM": 0.0905570688001639,
"returnOnCapitalEmployedTTM": 0.11454133924071877,
"earningsYieldTTM": 0.03649503393506455,
"freeCashFlowYieldTTM": 0.049068963590127516,
"capexToOperatingCashFlowTTM": 0.3217572972289611,
"capexToDepreciationTTM": 0.6334872104165544,
"capexToRevenueTTM": 0.10695068311268588,
"salesGeneralAndAdministrativeToRevenueTTM": 0.13090915153899974,
"researchAndDevelopementToRevenueTTM": 0.01814494540913719,
"stockBasedCompensationToRevenueTTM": 3.134500932616142e-05,
"intangiblesToTotalAssetsTTM": 0.10227418175033309,
"averageReceivablesTTM": 38527187500,
"averagePayablesTTM": 12653289500,
"averageInventoryTTM": 17579809500,
"daysOfSalesOutstandingTTM": 54.87083574923883,
"daysOfPayablesOutstandingTTM": 26.271225204555375,
"daysOfInventoryOutstandingTTM": 46.42931021370447,
"operatingCycleTTM": 101.3001459629433,
"cashConversionCycleTTM": 75.02892075838793,
"freeCashFlowToEquityTTM": 48425097000,
"freeCashFlowToFirmTTM": 54013024247.96126,
"tangibleAssetValueTTM": 325456661000,
"netCurrentAssetValueTTM": -27778640000,
"grossProfitMarginTTM": 0.34959559035761995,
"ebitMarginTTM": 0.20560110237383386,
"ebitdaMarginTTM": 0.36947925658640274,
"operatingProfitMarginTTM": 0.20405597803673087,
"pretaxProfitMarginTTM": 0.2073001783328436,
"continuousOperationsProfitMarginTTM": 0.16704600159503372,
"netProfitMarginTTM": 0.15922565867336116,
"bottomLineProfitMarginTTM": 0.15922594050886332,
"receivablesTurnoverTTM": 6.65198543116893,
"payablesTurnoverTTM": 13.893527886804069,
"inventoryTurnoverTTM": 7.861413368408466,
"fixedAssetTurnoverTTM": 0.8413863852378428,
"assetTurnoverTTM": 0.44221739882965727,
"quickRatioTTM": 1.0514359551203973,
"solvencyRatioTTM": 0.4611130789979009,
"cashRatioTTM": 0.3594223996745731,
"priceToEarningsRatioTTM": 28.43137254901961,
"priceToEarningsGrowthRatioTTM": 6.620448179271679,
"forwardPriceToEarningsGrowthRatioTTM": 7.7233793987900325,
"priceToEarningsDilutedRatioTTM": 28.43137254901961,
"priceToEarningsDilutedGrowthRatioTTM": 6.620448179271679,
"priceToBookRatioTTM": 2.9134281046570965,
"priceToSalesRatioTTM": 4.594448654356585,
"priceToFreeCashFlowRatioTTM": 20.379480772265506,
"priceToOperatingCashFlowRatioTTM": 13.125749892895264,
"debtToAssetsRatioTTM": 0.06899817439847859,
"debtToEquityRatioTTM": 0.10419018218002662,
"debtToCapitalRatioTTM": 0.09435891014202072,
"longTermDebtToCapitalRatioTTM": 0.05909864806810928,
"financialLeverageRatioTTM": 1.5100425929866923,
"workingCapitalTurnoverRatioTTM": 6.227931531935797,
"operatingCashFlowRatioTTM": 0.6927416134257545,
"operatingCashFlowSalesRatioTTM": 0.3323955168500195,
"freeCashFlowOperatingCashFlowRatioTTM": 0.6782427027710389,
"debtServiceCoverageRatioTTM": 17.20190155047859,
"interestCoverageRatioTTM": 127.65617126532531,
"shortTermOperatingCashFlowCoverageRatioTTM": 18.950285773899566,
"operatingCashFlowCoverageRatioTTM": 2.1303618845790258,
"capitalExpenditureCoverageRatioTTM": 3.1079326206808737,
"dividendPaidAndCapexCoverageRatioTTM": 1.2525268930322917,
"dividendPayoutRatioTTM": 0.9949983080743321,
"dividendYieldTTM": 0.03586207,
"revenuePerShareTTM": 332.34,
"netIncomePerShareTTM": 52.92,
"interestDebtPerShareTTM": 52.39,
"cashPerShareTTM": 108.01,
"bookValuePerShareTTM": 518.67,
"tangibleBookValuePerShareTTM": 441.8,
"shareholdersEquityPerShareTTM": 497.7,
"operatingCashFlowPerShareTTM": 110.47,
"capexPerShareTTM": 35.54,
"freeCashFlowPerShareTTM": 74.93,
"netIncomePerEBTTTM": 0.7680922416656419,
"ebtPerEbitTTM": 1.0158985800236087,
"priceToFairValueTTM": 2.9134281046570965,
"debtToMarketCapTTM": 0.024290432417602016,
"effectiveTaxRateTTM": 0.19418302994982128,
"enterpriseValueMultipleTTM": 12.390455062122427,
"dividendPerShareTTM": 52,
"revenue_history": [
{
"date": "2025",
"revenue": 234751000000
}
],
"dcf": {
"symbol": "CHT",
"date": "2026-09-24",
"dcf": 50.46209492451193,
"Stock Price": 46.2
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "CHT",
"reportedCurrency": "TWD",
"cik": "0001132924",
"filingDate": "2026-04-15",
"acceptedDate": "2026-04-15 06:01:42",
"fiscalYear": "2025",
"period": "FY",
"revenue": 234751000000,
"costOfRevenue": 149145000000,
"grossProfit": 85606000000,
"researchAndDevelopmentExpenses": 4362000000,
"generalAndAdministrativeExpenses": 7718000000,
"sellingAndMarketingExpenses": 26019000000,
"sellingGeneralAndAdministrativeExpenses": 33737000000,
"otherExpenses": -1154000000,
"operatingExpenses": 36945000000,
"costAndExpenses": 186090000000,
"netInterestIncome": 534000000,
"interestIncome": 904000000,
"interestExpense": 370000000,
"depreciationAndAmortization": 40216000000,
"ebitda": 90853000000,
"ebit": 50637000000,
"nonOperatingIncomeExcludingInterest": -1976000000,
"operatingIncome": 48661000000,
"totalOtherIncomeExpensesNet": 1606000000,
"incomeBeforeTax": 50267000000,
"incomeTaxExpense": 9776000000,
"netIncomeFromContinuingOperations": 40491000000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 38705000000,
"netIncomeDeductions": 5000000,
"bottomLineNetIncome": 38700000000,
"eps": 49.9,
"epsDiluted": 49.9,
"weightedAverageShsOut": 775350700,
"weightedAverageShsOutDil": 775350700
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "CHT",
"reportedCurrency": "TWD",
"cik": "0001132924",
"filingDate": "2026-04-15",
"acceptedDate": "2026-04-15 06:01:42",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 36944000000,
"shortTermInvestments": 21646000000,
"cashAndShortTermInvestments": 58590000000,
"netReceivables": 38026000000,
"accountsReceivables": 27396000000,
"otherReceivables": 10630000000,
"inventory": 15320000000,
"prepaids": 3790000000,
"otherCurrentAssets": 1645000000,
"totalCurrentAssets": 117371000000,
"propertyPlantEquipmentNet": 298929000000,
"goodwill": 217000000,
"intangibleAssets": 64386000000,
"goodwillAndIntangibleAssets": 64603000000,
"longTermInvestments": 19282000000,
"taxAssets": 1782000000,
"otherNonCurrentAssets": 33713000000,
"totalNonCurrentAssets": 418309000000,
"otherAssets": 0,
"totalAssets": 535680000000,
"totalPayables": 36761000000,
"accountPayables": 15923000000,
"otherPayables": 20838000000,
"accruedExpenses": 15401000000,
"shortTermDebt": 2240000000,
"capitalLeaseObligationsCurrent": 3890000000,
"taxPayables": 0,
"deferredRevenue": 21296000000,
"otherCurrentLiabilities": 1482000000,
"totalCurrentLiabilities": 81070000000,
"longTermDebt": 24888000000,
"capitalLeaseObligationsNonCurrent": 7001000000,
"deferredRevenueNonCurrent": 11829000000,
"deferredTaxLiabilitiesNonCurrent": 2829000000,
"otherNonCurrentLiabilities": 9592000000,
"totalNonCurrentLiabilities": 56139000000,
"otherLiabilities": 0,
"capitalLeaseObligations": 10891000000,
"totalLiabilities": 137209000000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 77574000000,
"retainedEarnings": 154614000000,
"additionalPaidInCapital": 150923000000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 1020000000,
"totalStockholdersEquity": 384131000000,
"totalEquity": 398471000000,
"minorityInterest": 14340000000,
"totalLiabilitiesAndTotalEquity": 535680000000,
"totalInvestments": 40928000000,
"totalDebt": 38019000000,
"netDebt": 1075000000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "CHT",
"reportedCurrency": "TWD",
"cik": "0001132924",
"filingDate": "2026-04-15",
"acceptedDate": "2026-04-15 06:01:42",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 38924405000,
"depreciationAndAmortization": 41385934000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 10000000,
"changeInWorkingCapital": -3221428000,
"accountsReceivables": -2207733000,
"inventory": -1138268000,
"accountsPayables": -2125603000,
"otherWorkingCapital": 2250176000,
"otherNonCashItems": 404089000,
"netCashProvidedByOperatingActivities": 77503000000,
"investmentsInPropertyPlantAndEquipment": -30341327000,
"acquisitionsNet": 1752512000,
"purchasesOfInvestments": -55943000000,
"salesMaturitiesOfInvestments": 56400466000,
"otherInvestingActivities": -65652000,
"netCashProvidedByInvestingActivities": -28197000000,
"netDebtIssuance": -5173176000,
"longTermNetDebtIssuance": -5364216000,
"shortTermNetDebtIssuance": 191040000,
"netStockIssuance": -5012000,
"netCommonStockIssuance": -5012000,
"commonStockIssuance": -5012000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -38999643000,
"commonDividendsPaid": -38999643000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -4279169000,
"netCashProvidedByFinancingActivities": -48457000000,
"effectOfForexChangesOnCash": -20000000,
"netChangeInCash": 829311000,
"cashAtEndOfPeriod": 37089000000,
"cashAtBeginningOfPeriod": 36259689000,
"operatingCashFlow": 77503000000,
"capitalExpenditure": -27849706000,
"freeCashFlow": 49603849000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
}
Data:
{
"price": 46.07,
"rsi": 78.69217688472631,
"sma20": 44.660500000000006,
"sma50": 43.473600000000026,
"sma200": 43.090550000000086,
"adx": 25.57292623794317,
"atr": 0.61,
"atr_pct": 1.32,
"atr_expansion_pct": 33.9,
"di_plus": 24.2,
"di_minus": 8.9,
"high_52w": 46.27,
"low_52w": 40.74,
"structure": {
"ema8": 45.748955743935355,
"ema21": 44.86729002079423,
"ema50": 44.06664118762935,
"ema200": 43.31432408671758,
"ema10": 45.59277230154098,
"ema20": 44.920530824002455,
"ema10_slope_pct": 1.8,
"ema20_slope_pct": 1.66,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": false,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": 2.7,
"_no_bars": false,
"macd": {
"macd": 0.802,
"signal": 0.673,
"histogram": 0.13
},
"bollinger": {
"mid": 44.66,
"upper": 46.88,
"lower": 42.44,
"width_pct": 9.96
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": true,
"candles_since": 24,
"intraday_support": true
},
"momentum": {
"roc10": 3.5,
"ret_3d": 0.37,
"ret_5d": 0.77,
"roc10_accel": -1.69,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": true
},
"volume": {
"rvol": 1.24,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": false
}
}
},
"relative_strength": {
"sector": "Communication Services",
"sector_etf": "XLC",
"sector_etf_ret10d": 1.71,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": true,
"rs_line_at_high": true,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": false,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 8342589.63
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 0.0,
"iv_rank": 8.0
}
}
}
}
Data:
{
"prior_day": {
"high": 46.41,
"low": 45.74,
"close": 46.07,
"date": "2026-09-24"
},
"woodie_pivots": {
"PP": 46.07,
"R1": 46.41,
"S1": 45.74,
"R2": 46.74,
"S2": 45.4
},
"swing": {
"high_20d": 46.41,
"low_20d": 42.51,
"high_60d": 46.41,
"low_60d": 41.14
},
"orb": {
"high": 46.41,
"low": 45.74,
"date": "2026-09-24"
},
"vwap": 46.11,
"volume_profile": {
"poc": 46.1,
"vah": 46.38,
"val": 44.22,
"sessions": 20
},
"intraday": {
"h1_trend": "flat",
"h1_last": 46.07,
"h1_ema9": 46.12,
"h1_ema21": 46.08,
"m15_trend": "down",
"m15_last": 46.05,
"m15_ema9": 46.11,
"m15_ema21": 46.12,
"rvol_intraday": 1.1,
"as_of_et": "2026-09-24 15:55"
},
"premarket": {
"date": "2026-09-24",
"high": 46,
"low": 45.86,
"last": 46,
"volume": 32400,
"gap_pct": -0.43,
"path": "07:05 45.86 -> 07:20 46.00",
"bars": 2,
"last_bar_et": "07:20"
},
"recent_daily": [
{
"d": "2026-08-20",
"o": 43.06,
"h": 43.435,
"l": 42.815,
"c": 43.36,
"v": 229535.929367
},
{
"d": "2026-08-21",
"o": 43.51,
"h": 43.65,
"l": 43.3,
"c": 43.38,
"v": 225887.215996
},
{
"d": "2026-08-24",
"o": 43.51,
"h": 43.63,
"l": 43.075,
"c": 43.17,
"v": 179017.652978
},
{
"d": "2026-08-25",
"o": 42.99,
"h": 43.2,
"l": 42.81,
"c": 43.17,
"v": 137560.510407
},
{
"d": "2026-08-26",
"o": 43.08,
"h": 43.08,
"l": 42.81,
"c": 42.91,
"v": 169248.039509
},
{
"d": "2026-08-27",
"o": 42.69,
"h": 43.0617,
"l": 42.51,
"c": 42.98,
"v": 193899.170486
},
{
"d": "2026-08-28",
"o": 42.98,
"h": 43.35,
"l": 42.95,
"c": 42.99,
"v": 175945.051692
},
{
"d": "2026-08-31",
"o": 43,
"h": 43.26,
"l": 42.85,
"c": 43.21,
"v": 232486.611447
},
{
"d": "2026-09-01",
"o": 43.21,
"h": 43.5,
"l": 42.93,
"c": 43.24,
"v": 217850.301758
},
{
"d": "2026-09-02",
"o": 43.51,
"h": 43.6,
"l": 43.32,
"c": 43.48,
"v": 183256.23977
},
{
"d": "2026-09-03",
"o": 43.74,
"h": 43.84,
"l": 43.47,
"c": 43.76,
"v": 194231.445742
},
{
"d": "2026-09-04",
"o": 43.4,
"h": 43.88,
"l": 43.4,
"c": 43.82,
"v": 130876.177666
},
{
"d": "2026-09-08",
"o": 43.96,
"h": 44.42,
"l": 43.89,
"c": 44.23,
"v": 235471.864416
},
{
"d": "2026-09-09",
"o": 44.42,
"h": 44.635,
"l": 44.0634,
"c": 44.42,
"v": 241533.475544
},
{
"d": "2026-09-10",
"o": 44.7,
"h": 44.74,
"l": 44.31,
"c": 44.53,
"v": 241464.723942
},
{
"d": "2026-09-11",
"o": 44.8,
"h": 44.89,
"l": 44.575,
"c": 44.85,
"v": 162317.150154
},
{
"d": "2026-09-14",
"o": 45.11,
"h": 45.3,
"l": 44.7875,
"c": 45.25,
"v": 390171.5266
},
{
"d": "2026-09-15",
"o": 45.23,
"h": 45.55,
"l": 45.11,
"c": 45.37,
"v": 342998.39791
},
{
"d": "2026-09-16",
"o": 45.4,
"h": 45.63,
"l": 44.93,
"c": 45.18,
"v": 262068.437547
},
{
"d": "2026-09-17",
"o": 44.47,
"h": 45.9668,
"l": 44.47,
"c": 45.72,
"v": 287795.952854
},
{
"d": "2026-09-18",
"o": 45.45,
"h": 46.07,
"l": 45.3874,
"c": 45.9,
"v": 412019.390797
},
{
"d": "2026-09-21",
"o": 45.99,
"h": 46.15,
"l": 45.695,
"c": 45.9,
"v": 245321.573979
},
{
"d": "2026-09-22",
"o": 45.94,
"h": 46.26,
"l": 45.7182,
"c": 46.11,
"v": 272588.223079
},
{
"d": "2026-09-23",
"o": 46.02,
"h": 46.3,
"l": 45.665,
"c": 46.2,
"v": 311932.109742
},
{
"d": "2026-09-24",
"o": 46.41,
"h": 46.41,
"l": 45.74,
"c": 46.07,
"v": 313135.710688
}
]
}
Data:
{
"sector": "Communication Services",
"etf": "XLC",
"etf_trend": "up",
"etf_r5d": 1.46,
"etf_rvol": 1.12,
"rs_5d": 0.8,
"leading": true
}
Data:
{
"estimates": [
{
"symbol": "CHT",
"date": "2028-12-31",
"revenueLow": 257780009574,
"revenueHigh": 269688870332,
"revenueAvg": 264508959136,
"ebitdaLow": 92150507021,
"ebitdaHigh": 95385569121,
"ebitdaAvg": 93978434753,
"ebitLow": 53787263693,
"ebitHigh": 57022325793,
"ebitAvg": 55615191425,
"netIncomeLow": 41439944064,
"netIncomeHigh": 43948350899,
"netIncomeAvg": 42857285146,
"sgaExpenseLow": 35251065460,
"sgaExpenseHigh": 36879585960,
"sgaExpenseAvg": 36171240154,
"epsAvg": 55.27471,
"epsHigh": 56.6819,
"epsLow": 53.44671,
"numAnalystsRevenue": 3,
"numAnalystsEps": 1
},
{
"symbol": "CHT",
"date": "2027-12-31",
"revenueLow": 245851426733,
"revenueHigh": 259479225050,
"revenueAvg": 253666086976,
"ebitdaLow": 89743151571,
"ebitdaHigh": 92820509905,
"ebitdaAvg": 91481972825,
"ebitLow": 51182006694,
"ebitHigh": 54259365028,
"ebitAvg": 52920827948,
"netIncomeLow": 39419876362,
"netIncomeHigh": 41806002637,
"netIncomeAvg": 40768125942,
"sgaExpenseLow": 33619847992,
"sgaExpenseHigh": 35483430864,
"sgaExpenseAvg": 34688492144,
"epsAvg": 52.58024,
"epsHigh": 53.91883,
"epsLow": 50.84135,
"numAnalystsRevenue": 7,
"numAnalystsEps": 1
},
{
"symbol": "CHT",
"date": "2026-12-31",
"revenueLow": 242213261844,
"revenueHigh": 251126970516,
"revenueAvg": 247135089937,
"ebitdaLow": 88906245028,
"ebitdaHigh": 91894666879,
"ebitdaAvg": 90594818268,
"ebitLow": 49712684785,
"ebitHigh": 52701106636,
"ebitAvg": 51401258025,
"netIncomeLow": 38280591549,
"netIncomeHigh": 40597758133,
"netIncomeAvg": 39589879756,
"sgaExpenseLow": 33122333895,
"sgaExpenseHigh": 34341271424,
"sgaExpenseAvg": 33795387188,
"epsAvg": 51.06061,
"epsHigh": 52.36051,
"epsLow": 49.37197,
"numAnalystsRevenue": 6,
"numAnalystsEps": 1
},
{
"symbol": "CHT",
"date": "2025-12-31",
"revenueLow": 230388962012,
"revenueHigh": 241032417543,
"revenueAvg": 236402910524,
"ebitdaLow": 88440768025,
"ebitdaHigh": 91337473502,
"ebitdaAvg": 90077513315,
"ebitLow": 48224768025,
"ebitHigh": 51121473502,
"ebitAvg": 49861513315,
"netIncomeLow": 37105694878,
"netIncomeHigh": 39351746296,
"netIncomeAvg": 38374796659,
"sgaExpenseLow": 31505376986,
"sgaExpenseHigh": 32960855044,
"sgaExpenseAvg": 32327776260,
"epsAvg": 49.49347,
"epsHigh": 50.75348,
"epsLow": 47.85666,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
}
],
"price_target": {
"status": "not_found",
"endpoint": "price-target-consensus",
"provided": "symbol=\"CHT\"",
"message": "No data returned for price-target-consensus with symbol=\"CHT\". The identifier may not exist, or may have no data for this endpoint. Use the 'search' tool to verify the symbol/cik/name."
},
"ratings": {
"symbol": "CHT",
"rating": "B+",
"overallScore": 3,
"discountedCashFlowScore": 3,
"returnOnEquityScore": 4,
"returnOnAssetsScore": 4,
"debtToEquityScore": 4,
"priceToEarningsScore": 1,
"priceToBookScore": 2
},
"grades": []
}
Data:
[
{
"title": "Chunghwa Telecom Receives Frost & Sullivan's 2026 Taiwanese Customer Value Leadership Recognition for AI-Powered Customer Services",
"url": "https://www.prnewswire.com/news-releases/chunghwa-telecom-receives-frost--sullivans-2026-taiwanese-customer-value-leadership-recognition-for-ai-powered-customer-services-302878802.html",
"source": "PRNewsWire",
"date": "2026-09-17 01:00:00",
"summary": "This recognition highlights Chunghwa Telecom's leadership in AI-powered customer services through market-relevant AI innovation, measurable customer value, and operational excellence. SAN ANTONIO, Sept.",
"image": "https://images.financialmodelingprep.com/news/chunghwa-telecom-receives-frost-sullivans-2026-taiwanese-customer-value-20260917.jpg"
},
{
"title": "Nokia accelerates AI-RAN adoption as global operators embrace AI-native network evolution on NVIDIA platforms",
"url": "https://www.globenewswire.com/news-release/2026/09/16/3362943/0/en/nokia-accelerates-ai-ran-adoption-as-global-operators-embrace-ai-native-network-evolution-on-nvidia-platforms.html",
"source": "GlobeNewswire Inc.",
"date": "2026-09-16T09:00:00Z",
"summary": "Nokia announced expanding global momentum for AI-RAN technology, with major telecom operators across multiple regions advancing from evaluation to live field trials. The AI-RAN platform has delivered over 20% improvements in spectral efficiency, with further gains planned through",
"image": "https://ml-eu.globenewswire.com/Resource/Download/e6523d78-c43a-4057-8aa9-68206d3af4a8"
},
{
"title": "Top 3 Tech And Telecom Stocks That May Keep You Up At Night This Quarter",
"url": "https://www.benzinga.com/trading-ideas/short-ideas/26/09/61787664/top-3-tech-and-telecom-stocks-that-may-keep-you-up-at-night-this-quarter",
"source": "Benzinga",
"date": "2026-09-15 08:45:06",
"summary": "As of Sept. 15, 2026, three stocks in the communication services sector could be flashing a real warning to investors who value momentum as a key criteria in their trading decisions.",
"image": "https://images.financialmodelingprep.com/news/top-3-tech-and-telecom-stocks-that-may-keep-20260915.jpg"
},
{
"title": "Nykredit A S Invests $2.08 Million in Chunghwa Telecom Co., Ltd. $CHT",
"url": "https://www.defenseworld.net/2026/09/08/nykredit-a-s-invests-2-08-million-in-chunghwa-telecom-co-ltd-cht.html",
"source": "Defense World",
"date": "2026-09-08 04:04:51",
"summary": "Nykredit A S purchased a new position in Chunghwa Telecom Co., Ltd. (NYSE: CHT) during the second quarter, according to the company in its most recent 13F filing with the Securities and Exchange Commission (SEC). The firm purchased 46,889 shares of the utilities provider's stock,",
"image": "https://images.financialmodelingprep.com/news/nykredit-a-s-invests-208-million-in-chunghwa-telecom-20260908.png"
},
{
"title": "TELFY or CHT: Which Is the Better Value Stock Right Now?",
"url": "https://www.zacks.com/stock/news/2985938/telfy-or-cht-which-is-the-better-value-stock-right-now?cid=CS-ZC-FT-fundamental_analysis|yseop_template_3-2985938",
"source": "Zacks Investment Research",
"date": "2026-09-07T15:40:04Z",
"summary": "In a comparison of two Diversified Communication Services stocks, Telefonica (TELFY) emerges as the better value opportunity compared to Chunghwa (CHT). TELFY has a Zacks Rank of #2 (Buy) with a Value grade of A, supported by a forward P/E of 8.23 and PEG ratio of 0.20, while CHT",
"image": "https://staticx-tuner.zacks.com/images/default_article_images/default192.jpg"
},
{
"title": "Chunghwa Telecom (NYSE:CHT) Stock Crosses Above 200-Day Moving Average \u2013 Time to Sell?",
"url": "https://www.defenseworld.net/2026/08/21/chunghwa-telecom-nysecht-stock-crosses-above-200-day-moving-average-time-to-sell.html",
"source": "Defense World",
"date": "2026-08-21 02:41:31",
"summary": "Chunghwa Telecom Co., Ltd. (NYSE: CHT - Get Free Report) shares passed above its two hundred day moving average during trading on Thursday. The stock has a two hundred day moving average of $43.21 and traded as high as $43.44. Chunghwa Telecom shares last traded at $43.36, with a",
"image": "https://images.financialmodelingprep.com/news/chunghwa-telecom-nysecht-stock-crosses-above-200day-moving-average-20260821.png"
},
{
"title": "New Strong Sell Stocks for August 14th",
"url": "https://www.zacks.com/stock/news/2974711/new-strong-sell-stocks-for-august-14th?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|new_zacks_5_rank_stocks-2974711",
"source": "Zacks Investment Research",
"date": "2026-08-14 05:11:05",
"summary": "AMPH, CHT and HE have been added to the Zacks Rank #5 (Strong Sell) List on August 14, 2026.",
"image": "https://images.financialmodelingprep.com/news/new-strong-sell-stocks-for-august-14th-20260814.jpg"
},
{
"title": "Chunghwa Telecom Co., Ltd. (CHT) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4930602-chunghwa-telecom-co-ltd-cht-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-08-05 07:29:56",
"summary": "Chunghwa Telecom Co., Ltd. (CHT) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/chunghwa-telecom-co-ltd-cht-q2-2026-earnings-call-20260805.jpg"
},
{
"title": "Chunghwa Telecom Q2 Earnings Call Highlights",
"url": "https://www.marketbeat.com/instant-alerts/chunghwa-telecom-q2-earnings-call-highlights-2026-08-05/",
"source": "MarketBeat",
"date": "2026-08-05 05:05:50",
"summary": "Chunghwa Telecom NYSE: CHT reported second-quarter 2026 results that exceeded the high end of its guidance, with management citing growth in information and communications technology services, core telecom operations, handset sales and overseas projects.",
"image": "https://images.financialmodelingprep.com/news/chunghwa-telecom-q2-earnings-call-highlights-20260805.jpg"
},
{
"title": "Chunghwa Telecom Reports Un-Audited Consolidated Operating Results for the Second Quarter of 2026",
"url": "https://www.prnewswire.com/news-releases/chunghwa-telecom-reports-un-audited-consolidated-operating-results-for-the-second-quarter-of-2026-302843449.html",
"source": "PRNewsWire",
"date": "2026-08-05 02:52:00",
"summary": "TAIPEI, Aug. 5, 2026 /PRNewswire/ -- Chunghwa Telecom Co., Ltd. (TAIEX: 2412, NYSE: CHT) (\"Chunghwa\" or \"the Company\") today reported its un-audited operating results for the second quarter of 2026.",
"image": "https://images.financialmodelingprep.com/news/chunghwa-telecom-reports-unaudited-consolidated-operating-results-for-the-20260805.jpg"
},
{
"title": "TIIAY or CHT: Which Is the Better Value Stock Right Now?",
"url": "https://www.zacks.com/stock/news/2943041/tiiay-or-cht-which-is-the-better-value-stock-right-now?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_3-2943041",
"source": "Zacks Investment Research",
"date": "2026-06-25 12:40:12",
"summary": "Investors with an interest in Diversified Communication Services stocks have likely encountered both Telecom Italia (TIIAY) and Chunghwa (CHT). But which of these two stocks offers value investors a better bang for their buck right now?",
"image": "https://images.financialmodelingprep.com/news/tiiay-or-cht-which-is-the-better-value-stock-20260625.jpg"
}
]
Data:
[
{
"symbol": "CHT",
"date": "2026-11-05",
"epsActual": null,
"epsEstimated": 0.4129,
"revenueActual": null,
"revenueEstimated": 1908197000,
"lastUpdated": "2026-09-25"
},
{
"symbol": "CHT",
"date": "2026-08-05",
"epsActual": 0.44,
"epsEstimated": 0.4254,
"revenueActual": 1899455000,
"revenueEstimated": 1906349000,
"lastUpdated": "2026-09-25"
},
{
"symbol": "CHT",
"date": "2026-05-07",
"epsActual": 0.4142,
"epsEstimated": 0.4082,
"revenueActual": 1911484000,
"revenueEstimated": 1806355000,
"lastUpdated": "2026-08-07"
},
{
"symbol": "CHT",
"date": "2026-02-03",
"epsActual": 0.39,
"epsEstimated": 0.3797,
"revenueActual": 2080231000,
"revenueEstimated": 2099060000,
"lastUpdated": "2026-05-03"
},
{
"symbol": "CHT",
"date": "2025-11-06",
"epsActual": 0.41,
"epsEstimated": 0.4057,
"revenueActual": 1897033011,
"revenueEstimated": 2132793924,
"lastUpdated": "2026-02-06"
}
]
Data:
{
"borrow": [],
"short_interest": [
{
"symbol": "CHT",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "CHT",
"periods": [
{
"file_period": "202606a",
"settlement_date": "20260611",
"quantity_fails": 1522,
"price": 45.59
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 382,
"price": 44.48
},
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 575,
"price": 41.48
},
{
"file_period": "202607b",
"settlement_date": "20260727",
"quantity_fails": 62,
"price": 42.75
},
{
"file_period": "202608a",
"settlement_date": "20260814",
"quantity_fails": 15,
"price": 42.28
},
{
"file_period": "202608b",
"settlement_date": "20260827",
"quantity_fails": 6,
"price": 42.91
}
],
"trend": "falling",
"trend_description": "FTD quantity declining \u2014 shorts covering or delivery improving"
}
}
Data:
{
"insider": [
{
"symbol": "CHT",
"filingDate": "2026-07-01",
"transactionDate": "2026-06-30",
"reportingCik": "0002137645",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 59536.92,
"reportingName": "Chen Ming-Tsong",
"typeOfOwner": "officer: President of Business Group",
"acquisitionOrDisposition": "",
"directOrIndirect": "D",
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "Common shares",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526293001/0001193125-26-293001-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-26",
"transactionDate": "2026-03-18",
"reportingCik": "0002125003",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Wu Sheng Yuan",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526127042/0001193125-26-127042-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-24",
"transactionDate": "2026-03-18",
"reportingCik": "0002114565",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Tu Yi-Chin",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526122534/0001193125-26-122534-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-18",
"transactionDate": "2026-03-18",
"reportingCik": "0002121915",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 75135.92,
"reportingName": "Horng Shiow Long",
"typeOfOwner": "director",
"acquisitionOrDisposition": "",
"directOrIndirect": "D",
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "Common shares",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526114874/0001193125-26-114874-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-18",
"transactionDate": "2026-03-18",
"reportingCik": "0002121518",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Chien Li Feng",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526112158/0001193125-26-112158-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-17",
"transactionDate": "2026-03-17",
"reportingCik": "0002114499",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Ko Ikujin",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526111656/0001193125-26-111656-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-17",
"transactionDate": "2026-03-17",
"reportingCik": "0002114490",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Yeh Jer Liang",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526111622/0001193125-26-111622-index.htm"
},
{
"symbol": "CHT",
"filingDate": "2026-03-17",
"transactionDate": "2026-03-17",
"reportingCik": "0002114528",
"companyCik": "0001132924",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Hsueh Ching Feng",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/1132924/000119312526109302/0001193125-26-109302-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:27.780000Z",
"size": 876.0,
"price": 46.02,
"premium": 40313.520000000004,
"volume": 876.0,
"trade_code": " "
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:24.582000Z",
"size": 623.0,
"price": 46.02,
"premium": 28670.460000000003,
"volume": 623.0,
"trade_code": " "
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:27.781000Z",
"size": 600.0,
"price": 46.02,
"premium": 27612.000000000004,
"volume": 600.0,
"trade_code": "F"
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:24.582000Z",
"size": 477.0,
"price": 46.02,
"premium": 21951.54,
"volume": 477.0,
"trade_code": "F"
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T20:00:35.485000Z",
"size": 420.0,
"price": 46.07,
"premium": 19349.4,
"volume": 420.0,
"trade_code": " "
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:21.319000Z",
"size": 400.0,
"price": 46.01,
"premium": 18404.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:59:41.891000Z",
"size": 300.0,
"price": 46.07,
"premium": 13821.0,
"volume": 300.0,
"trade_code": "F"
},
{
"ticker": "CHT",
"executed_at": "2026-09-24T19:58:51.392000Z",
"size": 300.0,
"price": 46.03,
"premium": 13809.0,
"volume": 300.0,
"trade_code": " "
}
],
"ats": {
"symbol": "CHT",
"date": "20260924",
"ats_volume": 0,
"total_volume": 108916,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260924",
"ats_ratio": 0.0
},
{
"date": "20260923",
"ats_ratio": 0.0
},
{
"date": "20260922",
"ats_ratio": 0.0
},
{
"date": "20260921",
"ats_ratio": 0.0
},
{
"date": "20260918",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "CHT",
"days": [
{
"date": "2026-09-24",
"close": 46.07,
"vwap": 46.08,
"volume": 313135,
"vwap_discount_pct": 0.02
},
{
"date": "2026-09-23",
"close": 46.2,
"vwap": 46.17,
"volume": 311932,
"vwap_discount_pct": -0.07
},
{
"date": "2026-09-22",
"close": 46.11,
"vwap": 46.11,
"volume": 272588,
"vwap_discount_pct": 0.01
},
{
"date": "2026-09-21",
"close": 45.9,
"vwap": 45.9,
"volume": 245321,
"vwap_discount_pct": 0.01
},
{
"date": "2026-09-18",
"close": 45.9,
"vwap": 45.92,
"volume": 412019,
"vwap_discount_pct": 0.05
}
],
"avg_vwap_discount_pct": 0.0,
"signal": "Neutral"
},
"options_flow": [],
"net_premium": {
"ticker": "CHT",
"net_call_premium": null,
"net_put_premium": null,
"call_premium": "0",
"put_premium": "0",
"bullish_premium": "0",
"bearish_premium": "0",
"put_call_ratio": null,
"iv_rank": "8.1467",
"implied_move_perc": "0.045",
"gex_ratio": "0.35931039439199086289",
"gex_net_change": "8.2262",
"gex_call": "193.4091",
"gex_put": "-69.4939",
"gex_net": 123.9152,
"gex_call_delta": "1363.4611",
"gex_put_delta": "-329.5526",
"gex_date": "2026-09-24"
},
"hot_chains": [
{
"underlying_symbol": "CHT",
"expires": "2027-03-19",
"open_interest": 30,
"option_type": "call",
"delta": 0.136520192455868,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.031261444473101,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "0.95",
"strike": "55",
"option_symbol": "CHT270319C00055000",
"total_premium": "0",
"iv": 0.219008612157315,
"volume": 0,
"nbbo_bid": "0"
},
{
"underlying_symbol": "CHT",
"expires": "2026-12-18",
"open_interest": 10,
"option_type": "put",
"delta": -0.0775831594953133,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0151932736720964,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "4.80",
"strike": "35",
"option_symbol": "CHT261218P00035000",
"total_premium": "0",
"iv": 0.430376755817964,
"volume": 0,
"nbbo_bid": "0"
},
{
"underlying_symbol": "CHT",
"expires": "2027-03-19",
"open_interest": 7,
"option_type": "call",
"delta": 0.290403208952863,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0555610107453679,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "2.30",
"strike": "50",
"option_symbol": "CHT270319C00050000",
"total_premium": "0",
"iv": 0.192915572785239,
"volume": 0,
"nbbo_bid": "0"
},
{
"underlying_symbol": "CHT",
"expires": "2027-03-19",
"open_interest": 4,
"option_type": "call",
"delta": 0.586736129698111,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0520601839010462,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "5.90",
"strike": "45",
"option_symbol": "CHT270319C00045000",
"total_premium": "0",
"iv": 0.234108669965697,
"volume": 0,
"nbbo_bid": "1.00"
},
{
"underlying_symbol": "CHT",
"expires": "2026-12-18",
"open_interest": 4,
"option_type": "call",
"delta": 0.586736130874862,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0520601866460191,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "5.00",
"strike": "45",
"option_symbol": "CHT261218C00045000",
"total_premium": "0",
"iv": 0.336788344772693,
"volume": 0,
"nbbo_bid": "2.00"
},
{
"underlying_symbol": "CHT",
"expires": "2026-12-18",
"open_interest": 4,
"option_type": "put",
"delta": -0.365435914599348,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.112108799841216,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "1.10",
"strike": "45",
"option_symbol": "CHT261218P00045000",
"total_premium": "0",
"iv": 0.150994576025628,
"volume": 0,
"nbbo_bid": "0.65"
},
{
"underlying_symbol": "CHT",
"expires": "2026-10-16",
"open_interest": 3,
"option_type": "put",
"delta": -1.33042884898571e-06,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 1.0730686270848e-06,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "4.80",
"strike": "25",
"option_symbol": "CHT261016P00025000",
"total_premium": "0",
"iv": 0.536867616108693,
"volume": 0,
"nbbo_bid": "0"
},
{
"underlying_symbol": "CHT",
"expires": "2026-12-18",
"open_interest": 2,
"option_type": "call",
"delta": 0.914104119454968,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.031919277342073,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": "9.20",
"strike": "40",
"option_symbol": "CHT261218C00040000",
"total_premium": "0",
"iv": 0.221194183438678,
"volume": 0,
"nbbo_bid": "4.50"
}
],
"gamma_profile": {
"ticker": "CHT",
"spot": 46.07,
"date": "2026-09-24",
"flip_point": 46.88,
"net_gex": 123.92,
"call_walls": [
{
"strike": 55.0,
"gex": 93.25
},
{
"strike": 50.0,
"gex": 46.9
},
{
"strike": 45.0,
"gex": 42.13
}
],
"put_walls": [
{
"strike": 45.0,
"gex": -46.55
},
{
"strike": 35.0,
"gex": -16.25
},
{
"strike": 40.0,
"gex": -6.69
}
],
"by_strike": [
{
"strike": 22.5,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 25.0,
"call_gex": 0.0,
"put_gex": -0.0,
"net_gex": -0.0
},
{
"strike": 30.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 35.0,
"call_gex": 0.0,
"put_gex": -16.25,
"net_gex": -16.25
},
{
"strike": 40.0,
"call_gex": 9.71,
"put_gex": -6.69,
"net_gex": 3.02
},
{
"strike": 45.0,
"call_gex": 42.13,
"put_gex": -46.55,
"net_gex": -4.41
},
{
"strike": 50.0,
"call_gex": 46.9,
"put_gex": 0.0,
"net_gex": 46.9
},
{
"strike": 55.0,
"call_gex": 93.25,
"put_gex": 0.0,
"net_gex": 93.25
},
{
"strike": 60.0,
"call_gex": 1.41,
"put_gex": 0.0,
"net_gex": 1.41
},
{
"strike": 65.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
}
]
},
"oi_changes": {
"net_call_oi_change": 1,
"net_put_oi_change": 0,
"top": [
{
"strike": "50",
"oi_change": 1,
"type": "call"
},
{
"strike": "55",
"oi_change": 0,
"type": "call"
},
{
"strike": "35",
"oi_change": 0,
"type": "put"
},
{
"strike": "45",
"oi_change": 0,
"type": "call"
},
{
"strike": "45",
"oi_change": 0,
"type": "call"
}
]
},
"opds": {
"opds": 1.8,
"D": 4.4,
"P": 31.2,
"O": 40.0,
"C": 40.0,
"signal": "NEUTRAL",
"direction": "bullish",
"coverage": 0.4,
"ranked": false,
"components": {
"M": 29.1,
"T": 51.5,
"RS": 28.1,
"V": 12.5,
"F": null,
"OI": 100.0,
"S": 100.0,
"IV": null,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": null,
"FlowAgreement": 100.0,
"StrikeBreadth": null
},
"drivers": [
"+ open-interest change +100",
"+ skew +100",
"+ trend +51",
"+ momentum +29",
"+ relative strength +28"
]
}
}
Data:
{
"vix": 14.81,
"sp500": 7764.64,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.25,
"hy_spread": 2.68,
"treasury": {
"date": "2026-09-23",
"month1": 3.99,
"month2": 4.1,
"month3": 4.19,
"month6": 4.31,
"year1": 4.49,
"year2": 4.85,
"year3": 4.97,
"year5": 4.99,
"year7": 5.05,
"year10": 5.11,
"year20": 5.45,
"year30": 5.4
},
"events": []
}
Data:
{
"days": 104,
"patterns": [
{
"name": "VWAP Touch",
"count": 104,
"pct": 100
},
{
"name": "9 EMA Touch",
"count": 104,
"pct": 100
},
{
"name": "21 EMA Touch",
"count": 104,
"pct": 100
},
{
"name": "ORB Breakout",
"count": 98,
"pct": 94
},
{
"name": "Woodie Pivot Touch",
"count": 95,
"pct": 91
},
{
"name": "PDH/PDL Touch",
"count": 93,
"pct": 89
},
{
"name": "Gap Fill",
"count": 63,
"pct": 61
},
{
"name": "Darvas Box",
"count": 49,
"pct": 47
},
{
"name": "Open Retracement",
"count": 46,
"pct": 44
},
{
"name": "High Vol Open",
"count": 34,
"pct": 33
},
{
"name": "Power Hour",
"count": 24,
"pct": 23
}
]
}