Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $88.30 as of 10/30/2025 8:52:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.50 | 50.40 | 48.45 | % | 1.21 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 45.00 | 41.50 | 45.40 | 43.45 | % | 0.97 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 50.00 | 36.50 | 40.40 | 38.45 | % | 0.77 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 55.00 | 31.40 | 35.40 | 33.40 | 36.01 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 60.00 | 27.40 | 29.60 | 28.50 | 27.58 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.97 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 65.00 | 22.40 | 24.70 | 23.55 | 24.69 | -1.31 | -5.04% | 0.36 | 2 | 3 | 1.69 | 0.98 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 66.00 | 21.50 | 23.70 | 22.60 | % | 0.34 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.09 | 10/30/2025 3:59:55 PM EST | |||
| 67.00 | 19.70 | 23.60 | 21.65 | % | 0.32 | 0 | 0 | 1.96 | 0.97 | 0.01 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 68.00 | 18.60 | 22.60 | 20.60 | % | 0.30 | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 69.00 | 18.90 | 20.90 | 19.90 | % | 0.29 | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.12 | 10/30/2025 3:59:55 PM EST | |||
| 70.00 | 17.60 | 19.90 | 18.75 | 19.60 | -2.32 | -10.59% | 0.27 | 5 | 8 | 1.45 | 0.95 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 71.00 | 17.30 | 19.00 | 18.15 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.42 | 0.93 | 0.01 | -0.15 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 72.00 | 15.00 | 18.00 | 16.50 | 18.20 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.36 | 0.92 | 0.01 | -0.17 | 10/21/2025 | 10/30/2025 3:59:55 PM EST |
| 73.00 | 15.00 | 17.10 | 16.05 | 31.10 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.33 | 0.91 | 0.01 | -0.18 | 10/8/2025 | 10/30/2025 3:59:55 PM EST |
| 74.00 | 14.30 | 16.30 | 15.30 | 17.99 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.33 | 0.89 | 0.01 | -0.20 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 75.00 | 13.10 | 15.40 | 14.25 | 16.87 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.29 | 0.87 | 0.01 | -0.22 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 76.00 | 13.00 | 14.60 | 13.80 | % | 0.18 | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.23 | 10/30/2025 3:59:55 PM EST | |||
| 77.00 | 12.20 | 13.80 | 13.00 | 15.79 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.00 | 0.84 | 0.02 | -0.25 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 78.00 | 11.40 | 13.00 | 12.20 | % | 0.16 | 0 | 0 | 1.01 | 0.81 | 0.02 | -0.27 | 10/30/2025 3:59:55 PM EST | |||
| 79.00 | 10.40 | 12.30 | 11.35 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | 0.79 | 0.02 | -0.29 | 10/10/2025 | 10/30/2025 3:59:55 PM EST |
| 80.00 | 10.00 | 11.60 | 10.80 | 11.55 | -3.55 | -23.51% | 0.14 | 7 | 39 | 1.05 | 0.77 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 81.00 | 9.50 | 11.80 | 10.65 | 13.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.18 | 0.74 | 0.02 | -0.32 | 10/15/2025 | 10/30/2025 3:59:55 PM EST |
| 82.00 | 7.60 | 11.20 | 9.40 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.03 | 0.72 | 0.02 | -0.34 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 83.00 | 6.60 | 10.00 | 8.30 | 8.41 | -2.39 | -22.13% | 0.10 | 1 | 28 | 0.94 | 0.69 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 84.00 | 7.60 | 9.10 | 8.35 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.10 | 0.67 | 0.03 | -0.36 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 85.00 | 7.20 | 8.00 | 7.60 | 7.60 | -1.93 | -20.26% | 0.09 | 12 | 77 | 1.07 | 0.64 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 86.00 | 6.80 | 8.30 | 7.55 | 6.90 | -2.10 | -23.34% | 0.09 | 8 | 18 | 1.17 | 0.61 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 87.00 | 4.60 | 8.50 | 6.55 | 6.64 | -3.68 | -35.66% | 0.08 | 2 | 51 | 1.08 | 0.58 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 88.00 | 5.80 | 7.10 | 6.45 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.15 | 0.56 | 0.03 | -0.39 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 89.00 | 5.10 | 6.10 | 5.60 | 5.30 | -3.90 | -42.40% | 0.06 | 8 | 64 | 1.08 | 0.53 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 90.00 | 4.80 | 5.80 | 5.30 | 5.10 | -2.90 | -36.25% | 0.06 | 10 | 169 | 1.11 | 0.50 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 91.00 | 3.60 | 6.80 | 5.20 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.17 | 0.48 | 0.03 | -0.39 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 92.00 | 4.10 | 4.50 | 4.30 | 4.50 | -2.28 | -33.63% | 0.05 | 2 | 41 | 1.07 | 0.45 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 93.00 | 3.70 | 4.50 | 4.10 | 4.10 | -2.30 | -35.94% | 0.04 | 6 | 65 | 1.11 | 0.43 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 94.00 | 3.20 | 4.50 | 3.85 | 3.86 | -2.04 | -34.58% | 0.04 | 73 | 32 | 1.13 | 0.40 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 95.00 | 3.10 | 3.60 | 3.35 | 3.30 | -2.44 | -42.51% | 0.04 | 36 | 88 | 1.09 | 0.38 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 96.00 | 2.85 | 3.70 | 3.28 | 3.30 | -2.50 | -43.11% | 0.03 | 1 | 10 | 1.14 | 0.36 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 97.00 | 1.00 | 3.50 | 2.25 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.98 | 0.33 | 0.02 | -0.36 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 98.00 | 0.65 | 3.70 | 2.18 | 3.02 | -1.71 | -36.16% | 0.02 | 15 | 222 | 1.01 | 0.31 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 99.00 | 0.40 | 4.20 | 2.30 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.09 | 0.29 | 0.02 | -0.34 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 100.00 | 2.00 | 2.95 | 2.48 | 2.13 | -1.57 | -42.44% | 0.02 | 69 | 558 | 1.19 | 0.27 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 101.00 | 1.75 | 2.75 | 2.25 | 2.02 | -1.93 | -48.87% | 0.02 | 28 | 34 | 1.18 | 0.25 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 102.00 | 1.35 | 2.85 | 2.10 | 1.90 | -1.29 | -40.44% | 0.02 | 3 | 44 | 1.19 | 0.24 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 103.00 | 0.25 | 3.60 | 1.93 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.12 | 0.22 | 0.02 | -0.29 | 10/22/2025 | 10/30/2025 3:59:55 PM EST |
| 104.00 | 0.10 | 3.50 | 1.80 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.11 | 0.21 | 0.02 | -0.28 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 1.43 | -1.57 | -52.34% | 0.01 | 72 | 177 | 0.99 | 0.19 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 106.00 | 0.90 | 3.20 | 2.05 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.33 | 0.17 | 0.02 | -0.25 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 107.00 | 0.20 | 3.10 | 1.65 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.25 | 0.16 | 0.02 | -0.24 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 108.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.92 | -50.55% | 0.01 | 2 | 10 | 1.12 | 0.15 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 1.90 | 0.95 | 0.88 | -1.47 | -62.56% | 0.01 | 1 | 22 | 1.44 | 0.14 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 110.00 | 0.25 | 1.75 | 1.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.20 | 0.13 | 0.01 | -0.21 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 111.00 | 0.05 | 2.80 | 1.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.12 | 0.01 | -0.19 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 112.00 | 0.45 | 2.70 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.11 | 0.01 | -0.18 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 1.35 | 0.68 | 0.85 | % | 0.01 | 11 | 0 | 1.11 | 0.10 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 114.00 | 0.40 | 0.85 | 0.63 | 0.59 | -2.81 | -82.65% | 0.01 | 2 | 2 | 1.18 | 0.09 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 1.10 | +0.09 | +8.92% | 0.01 | 1 | 70 | 1.45 | 0.08 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 116.00 | 0.20 | 2.55 | 1.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.07 | 0.01 | -0.14 | 10/16/2025 | 10/30/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 2.50 | 1.25 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.07 | 0.01 | -0.13 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 2.45 | 1.23 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.06 | 0.01 | -0.12 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.96 | 0.05 | 0.01 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.41 | -0.29 | -41.43% | 0.00 | 51 | 179 | 1.42 | 0.05 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 121.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 1.51 | 0.05 | 0.01 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 122.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.03 | 0.04 | 0.01 | -0.08 | 10/30/2025 3:59:55 PM EST | |||
| 123.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.04 | 0.04 | 0.01 | -0.08 | 10/30/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.63 | 0.03 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 3 | 18 | 1.41 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.01 | 0.00 | -0.03 | 10/17/2025 | 10/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.14 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | -0.02 | 0.00 | -0.08 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | -0.02 | 0.00 | -0.09 | 10/30/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.68 | -0.04 | 0.01 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | -0.05 | 0.01 | -0.12 | 10/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.44 | -52.39% | 0.01 | 5 | 40 | 1.04 | -0.05 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 71.00 | 0.15 | 0.75 | 0.45 | 0.49 | % | 0.01 | 1 | 0 | 1.04 | -0.07 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 72.00 | 0.10 | 1.60 | 0.85 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 14 | 1.12 | -0.08 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 0.60 | -0.51 | -45.95% | 0.01 | 4 | 10 | 0.99 | -0.09 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 74.00 | 0.60 | 1.05 | 0.83 | 0.81 | -0.76 | -48.41% | 0.01 | 1 | 17 | 1.08 | -0.11 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 75.00 | 0.20 | 1.80 | 1.00 | 1.00 | +0.03 | +3.10% | 0.01 | 25 | 23 | 1.03 | -0.13 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 2.00 | 1.00 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.14 | 0.02 | -0.23 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 77.00 | 0.75 | 2.30 | 1.53 | 1.05 | -0.54 | -33.97% | 0.02 | 19 | 42 | 1.13 | -0.16 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 78.00 | 1.40 | 2.05 | 1.73 | 1.32 | -0.18 | -12.00% | 0.02 | 10 | 22 | 1.12 | -0.19 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 79.00 | 1.30 | 1.90 | 1.60 | 1.55 | +0.15 | +10.72% | 0.02 | 1 | 39 | 1.02 | -0.21 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 80.00 | 1.85 | 2.25 | 2.05 | 1.80 | +0.30 | +20.00% | 0.03 | 20 | 183 | 1.07 | -0.23 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 81.00 | 2.25 | 2.60 | 2.43 | 2.15 | -0.35 | -14.00% | 0.03 | 1 | 13 | 1.10 | -0.26 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 82.00 | 0.65 | 4.60 | 2.63 | 2.62 | -0.05 | -1.88% | 0.03 | 7 | 86 | 1.04 | -0.28 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 83.00 | 3.00 | 3.70 | 3.35 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.14 | -0.31 | 0.02 | -0.35 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 84.00 | 3.10 | 3.90 | 3.50 | 3.00 | -0.80 | -21.06% | 0.04 | 7 | 17 | 1.09 | -0.33 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 85.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.20 | +5.27% | 0.05 | 34 | 93 | 1.12 | -0.36 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 86.00 | 4.10 | 4.80 | 4.45 | 4.30 | +0.10 | +2.39% | 0.05 | 16 | 122 | 1.11 | -0.39 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 87.00 | 4.80 | 5.80 | 5.30 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.19 | -0.42 | 0.03 | -0.38 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 88.00 | 5.10 | 5.70 | 5.40 | 5.51 | +0.31 | +5.97% | 0.06 | 7 | 15 | 1.11 | -0.44 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 89.00 | 5.90 | 6.50 | 6.20 | 6.08 | +0.08 | +1.34% | 0.07 | 4 | 37 | 1.16 | -0.47 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 90.00 | 5.90 | 7.00 | 6.45 | 6.00 | +1.00 | +20.00% | 0.07 | 17 | 69 | 1.11 | -0.50 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 91.00 | 7.10 | 7.50 | 7.30 | 7.00 | +0.10 | +1.45% | 0.08 | 20 | 40 | 1.16 | -0.52 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 92.00 | 6.40 | 9.20 | 7.80 | 7.64 | +1.46 | +23.63% | 0.08 | 14 | 3 | 1.14 | -0.55 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 93.00 | 7.50 | 8.90 | 8.20 | 8.35 | +0.35 | +4.38% | 0.09 | 1 | 26 | 1.09 | -0.57 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 94.00 | 9.10 | 9.50 | 9.30 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 103 | 1.17 | -0.60 | 0.03 | -0.38 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 95.00 | 9.10 | 10.30 | 9.70 | 9.45 | +0.13 | +1.40% | 0.10 | 6 | 148 | 1.13 | -0.62 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 96.00 | 9.50 | 11.10 | 10.30 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.10 | -0.64 | 0.02 | -0.37 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 97.00 | 10.70 | 11.90 | 11.30 | 12.26 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.16 | -0.67 | 0.02 | -0.36 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 98.00 | 11.50 | 12.50 | 12.00 | 14.39 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.16 | -0.69 | 0.02 | -0.35 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 99.00 | 11.80 | 13.40 | 12.60 | 11.60 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.12 | -0.71 | 0.02 | -0.34 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 100.00 | 13.10 | 14.40 | 13.75 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.20 | -0.73 | 0.02 | -0.33 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 101.00 | 13.90 | 14.90 | 14.40 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.17 | -0.75 | 0.02 | -0.32 | 10/13/2025 | 10/30/2025 3:59:55 PM EST |
| 102.00 | 14.20 | 16.90 | 15.55 | 13.53 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.23 | -0.76 | 0.02 | -0.30 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 103.00 | 15.10 | 17.00 | 16.05 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.16 | -0.78 | 0.02 | -0.29 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 104.00 | 15.90 | 17.70 | 16.80 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.12 | -0.79 | 0.02 | -0.28 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 105.00 | 16.70 | 18.40 | 17.55 | 14.63 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.07 | -0.81 | 0.02 | -0.27 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 106.00 | 17.60 | 19.50 | 18.55 | % | 0.18 | 0 | 0 | 1.08 | -0.83 | 0.02 | -0.25 | 10/30/2025 3:59:55 PM EST | |||
| 107.00 | 18.50 | 20.40 | 19.45 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.45 | -0.84 | 0.02 | -0.24 | 10/10/2025 | 10/30/2025 3:59:55 PM EST |
| 108.00 | 19.40 | 21.20 | 20.30 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.44 | -0.85 | 0.02 | -0.23 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 109.00 | 20.30 | 22.10 | 21.20 | 14.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.45 | -0.86 | 0.01 | -0.22 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 110.00 | 21.30 | 23.40 | 22.35 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.57 | -0.87 | 0.01 | -0.21 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 111.00 | 21.30 | 25.30 | 23.30 | % | 0.21 | 0 | 0 | 1.84 | -0.88 | 0.01 | -0.19 | 10/30/2025 3:59:55 PM EST | |||
| 112.00 | 23.10 | 25.50 | 24.30 | 20.64 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.68 | -0.89 | 0.01 | -0.18 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 113.00 | 24.10 | 26.40 | 25.25 | % | 0.22 | 0 | 0 | 1.69 | -0.90 | 0.01 | -0.17 | 10/30/2025 3:59:55 PM EST | |||
| 114.00 | 25.00 | 27.00 | 26.00 | 20.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -0.91 | 0.01 | -0.16 | 10/13/2025 | 10/30/2025 3:59:55 PM EST |
| 115.00 | 26.00 | 28.30 | 27.15 | % | 0.24 | 0 | 0 | 1.73 | -0.92 | 0.01 | -0.15 | 10/30/2025 3:59:55 PM EST | |||
| 116.00 | 26.90 | 29.30 | 28.10 | % | 0.24 | 0 | 0 | 1.77 | -0.93 | 0.01 | -0.14 | 10/30/2025 3:59:55 PM EST | |||
| 117.00 | 27.00 | 31.00 | 29.00 | % | 0.25 | 0 | 0 | 1.97 | -0.93 | 0.01 | -0.13 | 10/30/2025 3:59:55 PM EST | |||
| 118.00 | 27.90 | 31.90 | 29.90 | % | 0.25 | 0 | 0 | 1.98 | -0.94 | 0.01 | -0.12 | 10/30/2025 3:59:55 PM EST | |||
| 119.00 | 29.80 | 32.20 | 31.00 | % | 0.26 | 0 | 0 | 1.85 | -0.95 | 0.01 | -0.11 | 10/30/2025 3:59:55 PM EST | |||
| 120.00 | 30.80 | 32.80 | 31.80 | % | 0.27 | 0 | 0 | 1.75 | -0.95 | 0.01 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 121.00 | 31.70 | 34.30 | 33.00 | % | 0.27 | 0 | 0 | 1.94 | -0.95 | 0.01 | -0.10 | 10/30/2025 3:59:55 PM EST | |||
| 122.00 | 31.80 | 35.70 | 33.75 | % | 0.28 | 0 | 0 | 2.09 | -0.96 | 0.01 | -0.08 | 10/30/2025 3:59:55 PM EST | |||
| 123.00 | 32.80 | 36.70 | 34.75 | % | 0.28 | 0 | 0 | 2.13 | -0.96 | 0.01 | -0.08 | 10/30/2025 3:59:55 PM EST | |||
| 125.00 | 35.70 | 38.20 | 36.95 | % | 0.30 | 0 | 0 | 2.04 | -0.97 | 0.00 | -0.07 | 10/30/2025 3:59:55 PM EST | |||
| 130.00 | 40.60 | 42.80 | 41.70 | % | 0.32 | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.05 | 10/30/2025 3:59:55 PM EST | |||
| 135.00 | 45.50 | 47.20 | 46.35 | % | 0.34 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.03 | 10/30/2025 3:59:55 PM EST | |||
| 140.00 | 49.70 | 53.60 | 51.65 | % | 0.37 | 0 | 0 | 2.61 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:55 PM EST | |||
| 145.00 | 54.70 | 58.60 | 56.65 | % | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:55 PM EST |