Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $336.77 as of 12/12/2025 7:19:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 254.50 | 258.40 | 256.45 | % | 3.66 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 75.00 | 249.50 | 253.40 | 251.45 | 199.40 | 0.00 | 0.00% | 3.35 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:08 PM EST |
| 80.00 | 244.50 | 248.40 | 246.45 | % | 3.08 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 85.00 | 239.50 | 243.40 | 241.45 | % | 2.84 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 90.00 | 234.50 | 238.40 | 236.45 | 225.40 | 0.00 | 0.00% | 2.63 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:08 PM EST |
| 95.00 | 229.50 | 233.40 | 231.45 | 237.00 | 0.00 | 0.00% | 2.44 | 0 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:08 PM EST |
| 100.00 | 224.50 | 228.40 | 226.45 | 98.00 | 0.00 | 0.00% | 2.26 | 0 | 9 | 4.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/11/2025 4:00:08 PM EST |
| 105.00 | 219.50 | 223.40 | 221.45 | % | 2.11 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 110.00 | 214.50 | 218.40 | 216.45 | 197.92 | 0.00 | 0.00% | 1.97 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:08 PM EST |
| 115.00 | 209.50 | 213.40 | 211.45 | 101.80 | 0.00 | 0.00% | 1.84 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 12/11/2025 4:00:08 PM EST |
| 120.00 | 204.50 | 208.40 | 206.45 | % | 1.72 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 125.00 | 199.50 | 203.40 | 201.45 | 91.50 | 0.00 | 0.00% | 1.61 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 12/11/2025 4:00:08 PM EST |
| 130.00 | 194.50 | 198.40 | 196.45 | 177.90 | 0.00 | 0.00% | 1.51 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:08 PM EST |
| 135.00 | 189.50 | 193.40 | 191.45 | % | 1.42 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 140.00 | 184.50 | 188.40 | 186.45 | 47.60 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 12/11/2025 4:00:08 PM EST |
| 145.00 | 179.50 | 183.40 | 181.45 | 182.60 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:08 PM EST |
| 150.00 | 174.50 | 178.40 | 176.45 | 126.40 | 0.00 | 0.00% | 1.18 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:08 PM EST |
| 155.00 | 169.50 | 173.40 | 171.45 | 55.40 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/11/2025 4:00:08 PM EST |
| 160.00 | 164.50 | 168.40 | 166.45 | 107.60 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:08 PM EST |
| 165.00 | 159.50 | 163.40 | 161.45 | 79.50 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 4:00:08 PM EST |
| 170.00 | 154.50 | 158.40 | 156.45 | 146.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:08 PM EST |
| 175.00 | 149.50 | 153.40 | 151.45 | 82.11 | 0.00 | 0.00% | 0.87 | 0 | 14 | 2.54 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/11/2025 4:00:08 PM EST |
| 180.00 | 144.50 | 148.40 | 146.45 | 135.61 | 0.00 | 0.00% | 0.81 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:08 PM EST |
| 185.00 | 139.50 | 143.40 | 141.45 | 59.90 | 0.00 | 0.00% | 0.76 | 0 | 18 | 2.32 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/11/2025 4:00:08 PM EST |
| 190.00 | 134.50 | 138.50 | 136.50 | 56.70 | 0.00 | 0.00% | 0.72 | 0 | 149 | 2.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/11/2025 4:00:08 PM EST |
| 195.00 | 129.50 | 133.50 | 131.50 | 124.75 | 0.00 | 0.00% | 0.67 | 0 | 100 | 2.17 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:08 PM EST |
| 200.00 | 124.50 | 128.50 | 126.50 | 133.24 | 0.00 | 0.00% | 0.63 | 0 | 42 | 1.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:08 PM EST |
| 210.00 | 114.50 | 118.40 | 116.45 | 115.65 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:08 PM EST |
| 220.00 | 104.50 | 108.70 | 106.60 | 112.63 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.76 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 4:00:08 PM EST |
| 230.00 | 94.50 | 98.60 | 96.55 | 75.25 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:08 PM EST |
| 240.00 | 84.50 | 88.60 | 86.55 | 68.80 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 250.00 | 74.50 | 78.40 | 76.45 | 56.10 | 0.00 | 0.00% | 0.31 | 0 | 242 | 1.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:08 PM EST |
| 260.00 | 64.50 | 68.40 | 66.45 | 42.01 | 0.00 | 0.00% | 0.26 | 0 | 208 | 1.12 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 270.00 | 54.50 | 58.30 | 56.40 | 50.63 | 0.00 | 0.00% | 0.21 | 0 | 223 | 0.99 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/11/2025 4:00:08 PM EST |
| 280.00 | 44.50 | 48.90 | 46.70 | 41.13 | 0.00 | 0.00% | 0.17 | 0 | 132 | 0.84 | 0.98 | 0.00 | -0.08 | 12/4/2025 | 12/11/2025 4:00:08 PM EST |
| 290.00 | 35.00 | 38.80 | 36.90 | 30.60 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.71 | 0.94 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 300.00 | 25.50 | 29.40 | 27.45 | 18.93 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.42 | 0.86 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 310.00 | 17.00 | 20.70 | 18.85 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 546 | 0.41 | 0.73 | 0.02 | -0.46 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 320.00 | 9.50 | 13.20 | 11.35 | 7.76 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.40 | 0.56 | 0.02 | -0.50 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 330.00 | 4.00 | 7.00 | 5.50 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.39 | 0.35 | 0.02 | -0.43 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 340.00 | 2.10 | 3.20 | 2.65 | 2.50 | +0.70 | +38.89% | 0.01 | 2 | 333 | 0.36 | 0.17 | 0.01 | -0.27 | 12/12/2025 | 12/11/2025 4:00:08 PM EST |
| 350.00 | 0.05 | 2.95 | 1.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.34 | 0.07 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.55 | 0.02 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,439 | 0.62 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:08 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:08 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:08 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:08 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:08 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:08 PM EST |
| 440.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:08 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/11/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/11/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/11/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 12/11/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/11/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/11/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/11/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/11/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/11/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/11/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/11/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 33.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/11/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 28.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/11/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/11/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:08 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:08 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:08 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:08 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 270.00 | 0.10 | 0.80 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.76 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/11/2025 4:00:08 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.63 | -0.02 | 0.00 | -0.08 | 12/10/2025 | 12/11/2025 4:00:08 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.53 | -0.06 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 300.00 | 0.50 | 2.75 | 1.63 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.47 | -0.14 | 0.01 | -0.33 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 310.00 | 1.40 | 4.20 | 2.80 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.45 | -0.27 | 0.02 | -0.46 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 320.00 | 3.70 | 7.00 | 5.35 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.44 | -0.44 | 0.02 | -0.50 | 12/11/2025 | 12/11/2025 4:00:08 PM EST |
| 330.00 | 7.90 | 11.40 | 9.65 | 16.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | -0.65 | 0.02 | -0.43 | 12/4/2025 | 12/11/2025 4:00:08 PM EST |
| 340.00 | 14.20 | 18.00 | 16.10 | 35.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.83 | 0.01 | -0.27 | 12/9/2025 | 12/11/2025 4:00:08 PM EST |
| 350.00 | 22.60 | 26.50 | 24.55 | 44.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.13 | 11/3/2025 | 12/11/2025 4:00:08 PM EST |
| 360.00 | 31.60 | 36.00 | 33.80 | 53.04 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 11/3/2025 | 12/11/2025 4:00:08 PM EST |
| 370.00 | 41.70 | 45.50 | 43.60 | 65.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 4:00:08 PM EST |
| 380.00 | 51.60 | 55.50 | 53.55 | 64.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:08 PM EST |
| 390.00 | 61.50 | 65.50 | 63.50 | 118.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/11/2025 4:00:08 PM EST |
| 400.00 | 71.60 | 75.50 | 73.55 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 410.00 | 81.60 | 85.50 | 83.55 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 420.00 | 91.60 | 95.50 | 93.55 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 430.00 | 101.60 | 105.50 | 103.55 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST | |||
| 440.00 | 111.60 | 115.50 | 113.55 | 124.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:08 PM EST |
| 450.00 | 121.60 | 125.50 | 123.55 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:08 PM EST |