Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $288.49 as of 10/27/2026 8:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 140.10 | 148.80 | 144.45 | 354.20 | 0.00 | 0.00% | 1.00 | 0 | 34 | 1.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 135.10 | 144.00 | 139.55 | 305.79 | 0.00 | 0.00% | 0.93 | 0 | 19 | 1.32 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 130.20 | 138.90 | 134.55 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 125.30 | 133.90 | 129.60 | % | 0.81 | 0 | 48 | 1.19 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 120.30 | 129.20 | 124.75 | % | 0.76 | 0 | 25 | 1.16 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 115.40 | 124.10 | 119.75 | 323.00 | 0.00 | 0.00% | 0.70 | 0 | 150 | 1.10 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 110.50 | 119.20 | 114.85 | 257.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 105.60 | 114.50 | 110.05 | % | 0.61 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 185.00 | 100.80 | 109.40 | 105.10 | 316.51 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 96.60 | 103.90 | 100.25 | 306.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 91.70 | 99.50 | 95.60 | 264.23 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.05 | 4/20/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 87.30 | 93.20 | 90.25 | 204.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.05 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 78.10 | 84.00 | 81.05 | 73.90 | -235.40 | -76.11% | 0.39 | 5 | 2 | 0.75 | 0.96 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 68.50 | 74.10 | 71.30 | 64.60 | -223.40 | -77.57% | 0.32 | 9 | 5 | 0.63 | 0.93 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 59.20 | 67.00 | 63.10 | 182.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | 0.90 | 0.00 | -0.12 | 9/15/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 51.40 | 58.30 | 54.85 | 54.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.47 | 0.86 | 0.00 | -0.15 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 250.00 | 43.40 | 48.60 | 46.00 | 40.40 | +0.57 | +1.44% | 0.18 | 2 | 69 | 0.47 | 0.81 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 260.00 | 36.00 | 41.00 | 38.50 | 39.50 | -0.30 | -0.76% | 0.15 | 2 | 1 | 0.47 | 0.75 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 270.00 | 29.30 | 33.80 | 31.55 | 30.10 | -2.39 | -7.36% | 0.12 | 1 | 10 | 0.47 | 0.68 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 23.10 | 29.40 | 26.25 | 26.00 | -4.31 | -14.22% | 0.09 | 20 | 3 | 0.49 | 0.61 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 19.50 | 22.70 | 21.10 | 22.80 | +0.40 | +1.79% | 0.07 | 2 | 5 | 0.49 | 0.53 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 13.00 | 18.00 | 15.50 | 17.00 | -3.71 | -17.92% | 0.05 | 14 | 35 | 0.46 | 0.45 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 8.30 | 14.80 | 11.55 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.45 | 0.37 | 0.01 | -0.18 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 5.80 | 10.90 | 8.35 | 10.60 | +3.20 | +43.25% | 0.03 | 4 | 57 | 0.44 | 0.30 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 3.00 | 9.70 | 6.35 | 8.24 | -0.16 | -1.91% | 0.02 | 4 | 14 | 0.44 | 0.24 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 4.20 | 6.60 | 5.40 | 4.05 | -2.05 | -33.61% | 0.02 | 4 | 94 | 0.48 | 0.18 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 1.55 | 5.70 | 3.63 | 3.55 | +1.10 | +44.90% | 0.01 | 1 | 14 | 0.45 | 0.14 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 0.35 | 3.60 | 1.98 | 2.27 | -2.03 | -47.21% | 0.01 | 13 | 8 | 0.41 | 0.10 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 0.30 | 3.30 | 1.80 | 1.52 | +0.19 | +14.29% | 0.00 | 2 | 49 | 0.43 | 0.08 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 3.20 | 1.60 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.55 | 0.07 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.61 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 0.15 | 2.55 | 1.35 | 1.28 | -0.02 | -1.54% | 0.00 | 2 | 20 | 0.49 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 3.30 | 1.65 | 13.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.02 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 3.20 | 1.60 | 32.88 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 3.20 | 1.60 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 3.50 | 1.75 | 11.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.78 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 2.65 | 1.33 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 1.60 | 0.80 | 0.10 | -3.70 | -97.37% | 0.00 | 1 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 2.55 | 1.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 1.60 | 0.80 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 540.00 | 0.05 | 2.45 | 1.25 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 2.65 | 1.33 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 2.65 | 1.33 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 2.45 | 1.23 | 0.05 | -10.05 | -99.51% | 0.00 | 1 | 79 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 4.90 | 2.45 | 9.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 4.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 700.00 | 0.00 | 4.90 | 2.45 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 740.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 3:59:58 PM EST |
| 800.00 | 0.00 | 4.90 | 2.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:58 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 20.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:58 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 23.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:58 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:58 PM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:58 PM EST |
| 920.00 | 0.00 | 4.90 | 2.45 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 4.00 | 2.00 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 3.90 | 1.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.02 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 3.60 | 1.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.02 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.04 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 0.90 | 3.60 | 2.25 | 2.00 | -0.09 | -4.31% | 0.01 | 6 | 20 | 0.55 | -0.07 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 1.55 | 4.30 | 2.93 | 4.00 | +0.55 | +15.95% | 0.01 | 5 | 20 | 0.52 | -0.10 | 0.00 | -0.12 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 2.40 | 5.50 | 3.95 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.50 | -0.14 | 0.00 | -0.15 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 250.00 | 3.30 | 9.50 | 6.40 | 6.50 | -1.17 | -15.26% | 0.03 | 1 | 52 | 0.50 | -0.19 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 260.00 | 4.90 | 12.70 | 8.80 | 8.75 | +0.80 | +10.07% | 0.03 | 8 | 9 | 0.49 | -0.25 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 270.00 | 8.10 | 16.10 | 12.10 | 14.11 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.49 | -0.32 | 0.01 | -0.19 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 12.50 | 20.30 | 16.40 | 16.64 | +2.44 | +17.19% | 0.06 | 1 | 32 | 0.49 | -0.39 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 18.00 | 25.00 | 21.50 | 23.54 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.49 | -0.47 | 0.01 | -0.20 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 24.60 | 29.40 | 27.00 | 29.91 | +5.61 | +23.09% | 0.09 | 1 | 48 | 0.48 | -0.55 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 30.10 | 35.10 | 32.60 | 28.40 | -7.90 | -21.77% | 0.11 | 1 | 22 | 0.45 | -0.63 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 36.80 | 43.00 | 39.90 | 42.10 | +32.70 | +347.88% | 0.12 | 2 | 51 | 0.45 | -0.70 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 44.60 | 50.60 | 47.60 | 46.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.43 | -0.76 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 51.40 | 59.00 | 55.20 | 12.76 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.52 | -0.82 | 0.01 | -0.12 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 61.10 | 66.00 | 63.55 | 71.80 | +12.45 | +20.98% | 0.18 | 1 | 51 | 0.56 | -0.86 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 69.50 | 76.40 | 72.95 | 67.53 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.52 | -0.90 | 0.00 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 79.20 | 85.80 | 82.50 | 85.70 | +9.25 | +12.10% | 0.22 | 1 | 19 | 0.55 | -0.92 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 88.40 | 95.40 | 91.90 | 85.91 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.69 | -0.93 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 98.40 | 105.00 | 101.70 | 99.56 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.73 | -0.95 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 107.40 | 114.90 | 111.15 | 122.32 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.65 | -0.97 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 117.30 | 124.90 | 121.10 | 125.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 127.10 | 135.90 | 131.50 | 54.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 137.10 | 145.90 | 141.50 | 47.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 147.20 | 155.90 | 151.55 | 155.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 450.00 | 157.10 | 165.90 | 161.50 | 163.32 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 460.00 | 166.60 | 175.90 | 171.25 | 83.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 470.00 | 177.10 | 185.90 | 181.50 | 97.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 480.00 | 187.30 | 194.80 | 191.05 | 189.68 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 490.00 | 197.30 | 204.80 | 201.05 | 199.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 500.00 | 207.80 | 214.80 | 211.30 | 115.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 217.30 | 224.80 | 221.05 | 140.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 520.00 | 227.30 | 234.80 | 231.05 | 57.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/27/2026 3:59:58 PM EST |
| 530.00 | 237.30 | 244.80 | 241.05 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 540.00 | 248.20 | 255.90 | 252.05 | 144.57 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 550.00 | 257.10 | 265.90 | 261.50 | 150.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 560.00 | 267.00 | 275.90 | 271.45 | 102.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 570.00 | 277.10 | 285.90 | 281.50 | 86.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:58 PM EST |
| 580.00 | 287.00 | 295.90 | 291.45 | 178.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 600.00 | 307.50 | 315.10 | 311.30 | 309.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 620.00 | 327.30 | 334.80 | 331.05 | 329.57 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 640.00 | 347.30 | 354.80 | 351.05 | 355.78 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 660.00 | 367.10 | 375.90 | 371.50 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 680.00 | 387.10 | 395.90 | 391.50 | 128.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:58 PM EST |
| 700.00 | 407.10 | 415.90 | 411.50 | % | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 720.00 | 427.10 | 435.90 | 431.50 | 169.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 3:59:58 PM EST |
| 740.00 | 447.30 | 455.90 | 451.60 | 184.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:58 PM EST |
| 760.00 | 467.10 | 475.80 | 471.45 | % | 0.62 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 780.00 | 486.90 | 495.90 | 491.40 | % | 0.63 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 800.00 | 507.10 | 515.90 | 511.50 | 221.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:58 PM EST |
| 820.00 | 527.10 | 535.90 | 531.50 | 238.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:58 PM EST |
| 840.00 | 547.10 | 555.90 | 551.50 | 255.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:58 PM EST |
| 860.00 | 567.10 | 575.90 | 571.50 | % | 0.66 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 880.00 | 587.10 | 595.90 | 591.50 | % | 0.67 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 900.00 | 607.10 | 615.90 | 611.50 | % | 0.68 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 920.00 | 627.10 | 635.90 | 631.50 | % | 0.69 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |