Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $111.32 as of 1/27/2026 11:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 69.40 | 73.00 | 71.20 | % | 1.58 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 50.00 | 64.40 | 67.80 | 66.10 | 63.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 55.00 | 59.40 | 63.10 | 61.25 | % | 1.11 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 60.00 | 54.40 | 57.70 | 56.05 | % | 0.93 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 65.00 | 49.40 | 52.90 | 51.15 | % | 0.79 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 66.00 | 48.40 | 51.90 | 50.15 | % | 0.76 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 67.00 | 47.40 | 50.90 | 49.15 | % | 0.73 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 68.00 | 46.40 | 49.80 | 48.10 | % | 0.71 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 69.00 | 45.40 | 48.70 | 47.05 | % | 0.68 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 70.00 | 44.40 | 47.80 | 46.10 | % | 0.66 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 71.00 | 43.50 | 46.70 | 45.10 | 36.48 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.70 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/27/2026 10:58:58 AM EST |
| 72.00 | 42.50 | 45.80 | 44.15 | % | 0.61 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 73.00 | 41.50 | 44.80 | 43.15 | 38.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.63 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 74.00 | 40.50 | 44.00 | 42.25 | 43.15 | 0.00 | 0.00% | 0.57 | 0 | 20 | 1.59 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 10:58:58 AM EST |
| 75.00 | 39.50 | 42.70 | 41.10 | % | 0.55 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:58:58 AM EST | |||
| 76.00 | 38.50 | 41.80 | 40.15 | % | 0.53 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:58:58 AM EST | |||
| 77.00 | 37.50 | 41.00 | 39.25 | % | 0.51 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.02 | 1/27/2026 10:58:58 AM EST | |||
| 78.00 | 36.50 | 39.80 | 38.15 | 27.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.46 | 0.98 | 0.00 | -0.03 | 1/8/2026 | 1/27/2026 10:58:58 AM EST |
| 79.00 | 35.50 | 38.90 | 37.20 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.03 | 1/2/2026 | 1/27/2026 10:58:58 AM EST |
| 80.00 | 34.60 | 37.90 | 36.25 | 11.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.39 | 0.98 | 0.00 | -0.03 | 1/6/2026 | 1/27/2026 10:58:58 AM EST |
| 81.00 | 33.60 | 36.90 | 35.25 | 39.99 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.38 | 0.98 | 0.00 | -0.04 | 1/13/2026 | 1/27/2026 10:58:58 AM EST |
| 82.00 | 32.60 | 35.90 | 34.25 | 4.42 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.34 | 0.97 | 0.00 | -0.05 | 1/2/2026 | 1/27/2026 10:58:58 AM EST |
| 83.00 | 31.70 | 35.40 | 33.55 | 4.02 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.30 | 0.97 | 0.00 | -0.05 | 1/2/2026 | 1/27/2026 10:58:58 AM EST |
| 84.00 | 30.70 | 33.70 | 32.20 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.24 | 0.96 | 0.00 | -0.05 | 1/7/2026 | 1/27/2026 10:58:58 AM EST |
| 85.00 | 29.70 | 32.60 | 31.15 | 35.60 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.21 | 0.95 | 0.00 | -0.08 | 1/13/2026 | 1/27/2026 10:58:58 AM EST |
| 86.00 | 28.70 | 31.80 | 30.25 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.22 | 0.94 | 0.00 | -0.08 | 1/5/2026 | 1/27/2026 10:58:58 AM EST |
| 87.00 | 27.80 | 30.70 | 29.25 | 9.90 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.16 | 0.94 | 0.01 | -0.08 | 1/6/2026 | 1/27/2026 10:58:58 AM EST |
| 88.00 | 26.80 | 29.90 | 28.35 | 18.09 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.17 | 0.94 | 0.01 | -0.09 | 1/8/2026 | 1/27/2026 10:58:58 AM EST |
| 89.00 | 25.90 | 28.80 | 27.35 | 27.28 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.11 | 0.92 | 0.01 | -0.10 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 90.00 | 25.00 | 28.00 | 26.50 | 25.00 | +1.30 | +5.49% | 0.29 | 2 | 9 | 1.10 | 0.92 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 91.00 | 24.00 | 26.90 | 25.45 | % | 0.28 | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.10 | 1/27/2026 10:58:58 AM EST | |||
| 92.00 | 23.10 | 26.20 | 24.65 | % | 0.27 | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.11 | 1/27/2026 10:58:58 AM EST | |||
| 93.00 | 22.20 | 25.20 | 23.70 | 21.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 0.90 | 0.01 | -0.12 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 94.00 | 21.30 | 24.30 | 22.80 | 21.00 | +2.17 | +11.53% | 0.24 | 1 | 2 | 1.03 | 0.89 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 95.00 | 20.40 | 23.60 | 22.00 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.01 | 0.88 | 0.01 | -0.13 | 1/13/2026 | 1/27/2026 10:58:58 AM EST |
| 96.00 | 19.50 | 22.70 | 21.10 | % | 0.22 | 0 | 0 | 1.02 | 0.87 | 0.01 | -0.13 | 1/27/2026 10:58:58 AM EST | |||
| 97.00 | 19.20 | 21.60 | 20.40 | 16.38 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.97 | 0.86 | 0.01 | -0.14 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 98.00 | 17.80 | 21.00 | 19.40 | % | 0.20 | 0 | 0 | 0.99 | 0.85 | 0.01 | -0.14 | 1/27/2026 10:58:58 AM EST | |||
| 99.00 | 17.00 | 20.20 | 18.60 | % | 0.19 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.15 | 1/27/2026 10:58:58 AM EST | |||
| 100.00 | 16.10 | 19.20 | 17.65 | 31.47 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.63 | 0.82 | 0.01 | -0.16 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 101.00 | 15.30 | 18.20 | 16.75 | 31.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.81 | 0.01 | -0.17 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 102.00 | 15.10 | 17.30 | 16.20 | % | 0.16 | 0 | 0 | 0.71 | 0.79 | 0.01 | -0.17 | 1/27/2026 10:58:58 AM EST | |||
| 103.00 | 13.70 | 16.60 | 15.15 | 29.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.70 | 0.78 | 0.02 | -0.17 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 104.00 | 13.00 | 15.90 | 14.45 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.70 | 0.77 | 0.02 | -0.18 | 1/13/2026 | 1/27/2026 10:58:58 AM EST |
| 105.00 | 12.20 | 15.10 | 13.65 | 12.02 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.70 | 0.75 | 0.02 | -0.18 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 106.00 | 11.50 | 14.40 | 12.95 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.73 | 0.02 | -0.19 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 107.00 | 12.30 | 14.40 | 13.35 | % | 0.12 | 0 | 0 | 0.73 | 0.72 | 0.02 | -0.19 | 1/27/2026 10:58:58 AM EST | |||
| 108.00 | 11.70 | 13.20 | 12.45 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 0.70 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 109.00 | 9.70 | 12.30 | 11.00 | % | 0.10 | 0 | 0 | 0.71 | 0.68 | 0.02 | -0.20 | 1/27/2026 10:58:58 AM EST | |||
| 110.00 | 9.80 | 11.70 | 10.75 | 10.90 | +3.20 | +41.56% | 0.10 | 6 | 16 | 0.73 | 0.66 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 111.00 | 9.90 | 11.30 | 10.60 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | 0.64 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 112.00 | 8.40 | 10.40 | 9.40 | 6.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.71 | 0.62 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 113.00 | 8.80 | 11.00 | 9.90 | 8.82 | +2.42 | +37.82% | 0.09 | 27 | 46 | 0.76 | 0.60 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 114.00 | 8.40 | 9.70 | 9.05 | 8.40 | +2.18 | +35.05% | 0.08 | 1 | 5 | 0.79 | 0.58 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 115.00 | 7.90 | 8.50 | 8.20 | 8.00 | +2.28 | +39.86% | 0.07 | 14 | 89 | 0.74 | 0.55 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 116.00 | 7.20 | 8.90 | 8.05 | 7.63 | +2.73 | +55.72% | 0.07 | 1 | 21 | 0.78 | 0.53 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 117.00 | 6.90 | 9.00 | 7.95 | 5.02 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.73 | 0.51 | 0.02 | -0.21 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 118.00 | 6.50 | 8.00 | 7.25 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.79 | 0.49 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 119.00 | 6.00 | 7.60 | 6.80 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.75 | 0.47 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 120.00 | 5.60 | 6.50 | 6.05 | 6.00 | +2.00 | +50.00% | 0.05 | 8 | 58 | 0.74 | 0.45 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 121.00 | 5.30 | 7.00 | 6.15 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.76 | 0.43 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 122.00 | 4.70 | 6.20 | 5.45 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.78 | 0.41 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 123.00 | 4.40 | 5.70 | 5.05 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.39 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 124.00 | 4.30 | 5.10 | 4.70 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.72 | 0.37 | 0.02 | -0.21 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 125.00 | 4.00 | 4.60 | 4.30 | 4.09 | +0.84 | +25.85% | 0.03 | 16 | 18 | 0.74 | 0.36 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 126.00 | 3.60 | 5.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.77 | 0.34 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 127.00 | 3.50 | 4.20 | 3.85 | 3.34 | -0.01 | -0.30% | 0.03 | 3 | 3 | 0.73 | 0.32 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 128.00 | 2.85 | 3.90 | 3.38 | 3.09 | % | 0.03 | 3 | 0 | 0.74 | 0.31 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST | |
| 129.00 | 2.80 | 3.80 | 3.30 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | 0.30 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 130.00 | 2.70 | 3.50 | 3.10 | 3.13 | +0.86 | +37.89% | 0.02 | 1 | 71 | 0.76 | 0.28 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 131.00 | 2.35 | 3.50 | 2.93 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | 0.27 | 0.02 | -0.19 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 132.00 | 2.10 | 3.20 | 2.65 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.85 | 0.25 | 0.02 | -0.18 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 133.00 | 2.05 | 3.40 | 2.73 | 2.40 | -8.06 | -77.06% | 0.02 | 4 | 2 | 0.84 | 0.24 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 134.00 | 2.15 | 4.10 | 3.13 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.86 | 0.23 | 0.01 | -0.18 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 135.00 | 1.85 | 2.60 | 2.23 | 1.90 | +0.35 | +22.59% | 0.02 | 1 | 12 | 0.77 | 0.22 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 136.00 | 1.75 | 2.55 | 2.15 | 1.60 | +0.25 | +18.52% | 0.02 | 1 | 2 | 0.75 | 0.22 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 140.00 | 1.25 | 2.30 | 1.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.18 | 0.01 | -0.16 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 145.00 | 0.95 | 3.10 | 2.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.14 | 0.01 | -0.14 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 150.00 | 0.15 | 1.70 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | 0.13 | 0.01 | -0.14 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 155.00 | 0.05 | 2.15 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.12 | 0.01 | -0.15 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.06 | 0.01 | -0.08 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.06 | 0.00 | -0.08 | 1/20/2026 | 1/27/2026 10:58:58 AM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.22 | 0.05 | 0.00 | -0.07 | 1/27/2026 10:58:58 AM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.04 | 0.00 | -0.06 | 1/20/2026 | 1/27/2026 10:58:58 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.04 | 0.00 | -0.06 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.03 | 0.00 | -0.05 | 1/27/2026 10:58:58 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.02 | 0.00 | -0.04 | 1/20/2026 | 1/27/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:58 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:58 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 10:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.49 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 10:58:58 AM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 10:58:58 AM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 1/27/2026 10:58:58 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.75 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/27/2026 10:58:58 AM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/27/2026 10:58:58 AM EST |
| 77.00 | 0.00 | 2.20 | 1.10 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/27/2026 10:58:58 AM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.38 | -0.02 | 0.00 | -0.03 | 1/27/2026 10:58:58 AM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | -0.02 | 0.00 | -0.03 | 1/12/2026 | 1/27/2026 10:58:58 AM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.56 | -0.02 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 81.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.48 | -0.02 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | -0.03 | 0.00 | -0.05 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 83.00 | 0.00 | 2.30 | 1.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | -0.03 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 84.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.41 | -0.04 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 85.00 | 0.15 | 1.05 | 0.60 | 1.06 | +0.42 | +65.63% | 0.01 | 4 | 49 | 0.92 | -0.05 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 86.00 | 0.15 | 1.65 | 0.90 | 1.71 | +0.90 | +111.12% | 0.01 | 24 | 8 | 0.97 | -0.06 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 87.00 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.06 | 0.01 | -0.08 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 88.00 | 0.20 | 2.45 | 1.33 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.00 | -0.06 | 0.01 | -0.09 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 89.00 | 0.25 | 1.15 | 0.70 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.08 | 0.01 | -0.10 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 90.00 | 0.25 | 1.35 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.08 | 0.01 | -0.10 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 91.00 | 0.35 | 2.65 | 1.50 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.96 | -0.09 | 0.01 | -0.10 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 92.00 | 0.35 | 2.70 | 1.53 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | -0.09 | 0.01 | -0.11 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 93.00 | 0.50 | 2.80 | 1.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.94 | -0.10 | 0.01 | -0.12 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 94.00 | 0.55 | 2.90 | 1.73 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.11 | 0.01 | -0.12 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 95.00 | 0.70 | 2.00 | 1.35 | 1.35 | -0.35 | -20.59% | 0.01 | 4 | 12 | 0.83 | -0.12 | 0.01 | -0.13 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 96.00 | 0.80 | 3.10 | 1.95 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.90 | -0.13 | 0.01 | -0.13 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 97.00 | 1.00 | 3.30 | 2.15 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.90 | -0.14 | 0.01 | -0.14 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 98.00 | 1.05 | 3.40 | 2.23 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.88 | -0.15 | 0.01 | -0.14 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 99.00 | 1.10 | 3.20 | 2.15 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.16 | 0.01 | -0.15 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 100.00 | 0.50 | 3.80 | 2.15 | 2.14 | -0.56 | -20.75% | 0.02 | 1 | 73 | 0.78 | -0.18 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 101.00 | 1.45 | 2.35 | 1.90 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.74 | -0.19 | 0.01 | -0.17 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 102.00 | 1.60 | 2.55 | 2.08 | 2.00 | -2.39 | -54.45% | 0.02 | 16 | 1 | 0.73 | -0.21 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 103.00 | 1.95 | 4.00 | 2.98 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.85 | -0.22 | 0.02 | -0.17 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 104.00 | 2.30 | 4.60 | 3.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | -0.23 | 0.02 | -0.18 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 105.00 | 2.20 | 3.70 | 2.95 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.76 | -0.25 | 0.02 | -0.18 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 106.00 | 2.65 | 3.70 | 3.18 | 3.80 | -0.94 | -19.84% | 0.03 | 2 | 3 | 0.75 | -0.27 | 0.02 | -0.19 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 107.00 | 3.00 | 5.40 | 4.20 | 5.41 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.77 | -0.28 | 0.02 | -0.19 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 108.00 | 3.50 | 4.80 | 4.15 | 4.30 | -1.28 | -22.94% | 0.04 | 3 | 5 | 0.77 | -0.30 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 109.00 | 3.60 | 5.30 | 4.45 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.76 | -0.32 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 110.00 | 4.20 | 5.10 | 4.65 | 4.59 | -2.05 | -30.88% | 0.04 | 4 | 30 | 0.78 | -0.34 | 0.02 | -0.20 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 111.00 | 4.40 | 6.20 | 5.30 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.36 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 112.00 | 4.70 | 6.30 | 5.50 | 7.48 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.78 | -0.38 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 113.00 | 5.60 | 7.80 | 6.70 | 8.08 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.78 | -0.40 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 114.00 | 6.00 | 7.20 | 6.60 | 8.53 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.77 | -0.42 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 115.00 | 6.50 | 7.60 | 7.05 | 6.90 | -2.28 | -24.84% | 0.06 | 1 | 90 | 0.81 | -0.45 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 116.00 | 6.70 | 9.00 | 7.85 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.76 | -0.47 | 0.02 | -0.21 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 117.00 | 7.50 | 9.10 | 8.30 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.77 | -0.49 | 0.02 | -0.21 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 118.00 | 7.50 | 10.20 | 8.85 | 7.56 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.80 | -0.51 | 0.02 | -0.21 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 119.00 | 8.40 | 10.30 | 9.35 | 13.36 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.78 | -0.53 | 0.02 | -0.21 | 1/23/2026 | 1/27/2026 10:58:58 AM EST |
| 120.00 | 9.20 | 10.30 | 9.75 | 13.15 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.79 | -0.55 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 121.00 | 9.40 | 11.60 | 10.50 | 10.10 | -0.30 | -2.89% | 0.09 | 1 | 19 | 0.78 | -0.57 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 10:58:58 AM EST |
| 122.00 | 10.50 | 11.70 | 11.10 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.78 | -0.59 | 0.02 | -0.21 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 123.00 | 10.70 | 12.40 | 11.55 | % | 0.09 | 0 | 0 | 0.79 | -0.61 | 0.02 | -0.21 | 1/27/2026 10:58:58 AM EST | |||
| 124.00 | 11.40 | 14.10 | 12.75 | 15.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -0.63 | 0.02 | -0.21 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 125.00 | 12.30 | 14.80 | 13.55 | 17.31 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.77 | -0.64 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 126.00 | 13.00 | 14.40 | 13.70 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.66 | 0.02 | -0.20 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 127.00 | 13.50 | 16.30 | 14.90 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -0.68 | 0.02 | -0.20 | 1/21/2026 | 1/27/2026 10:58:58 AM EST |
| 128.00 | 14.40 | 17.00 | 15.70 | 18.43 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.77 | -0.69 | 0.02 | -0.20 | 1/22/2026 | 1/27/2026 10:58:58 AM EST |
| 129.00 | 15.20 | 16.70 | 15.95 | % | 0.12 | 0 | 0 | 0.78 | -0.70 | 0.02 | -0.20 | 1/27/2026 10:58:58 AM EST | |||
| 130.00 | 16.00 | 17.40 | 16.70 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.72 | 0.02 | -0.20 | 1/26/2026 | 1/27/2026 10:58:58 AM EST |
| 131.00 | 16.70 | 19.50 | 18.10 | % | 0.14 | 0 | 0 | 0.81 | -0.73 | 0.02 | -0.19 | 1/27/2026 10:58:58 AM EST | |||
| 132.00 | 17.50 | 20.20 | 18.85 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.75 | 0.02 | -0.18 | 1/20/2026 | 1/27/2026 10:58:58 AM EST |
| 133.00 | 18.40 | 21.20 | 19.80 | % | 0.15 | 0 | 0 | 0.85 | -0.76 | 0.02 | -0.18 | 1/27/2026 10:58:58 AM EST | |||
| 134.00 | 19.20 | 21.90 | 20.55 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.77 | 0.01 | -0.18 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 135.00 | 20.10 | 22.80 | 21.45 | % | 0.16 | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.18 | 1/27/2026 10:58:58 AM EST | |||
| 136.00 | 20.90 | 23.60 | 22.25 | % | 0.16 | 0 | 0 | 0.83 | -0.78 | 0.01 | -0.18 | 1/27/2026 10:58:58 AM EST | |||
| 140.00 | 24.20 | 27.20 | 25.70 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.85 | -0.82 | 0.01 | -0.16 | 1/16/2026 | 1/27/2026 10:58:58 AM EST |
| 145.00 | 28.90 | 31.70 | 30.30 | % | 0.21 | 0 | 0 | 1.10 | -0.86 | 0.01 | -0.14 | 1/27/2026 10:58:58 AM EST | |||
| 150.00 | 33.40 | 36.40 | 34.90 | % | 0.23 | 0 | 0 | 1.17 | -0.87 | 0.01 | -0.14 | 1/27/2026 10:58:58 AM EST | |||
| 155.00 | 38.30 | 41.20 | 39.75 | % | 0.26 | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.15 | 1/27/2026 10:58:58 AM EST | |||
| 160.00 | 43.10 | 46.00 | 44.55 | % | 0.28 | 0 | 0 | 1.30 | -0.94 | 0.01 | -0.08 | 1/27/2026 10:58:58 AM EST | |||
| 165.00 | 48.00 | 50.90 | 49.45 | % | 0.30 | 0 | 0 | 1.35 | -0.94 | 0.00 | -0.08 | 1/27/2026 10:58:58 AM EST | |||
| 170.00 | 53.00 | 55.90 | 54.45 | % | 0.32 | 0 | 0 | 1.42 | -0.95 | 0.00 | -0.07 | 1/27/2026 10:58:58 AM EST | |||
| 175.00 | 57.90 | 60.80 | 59.35 | % | 0.34 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.06 | 1/27/2026 10:58:58 AM EST | |||
| 180.00 | 62.90 | 65.80 | 64.35 | % | 0.36 | 0 | 0 | 1.54 | -0.96 | 0.00 | -0.06 | 1/27/2026 10:58:58 AM EST | |||
| 185.00 | 67.80 | 70.70 | 69.25 | % | 0.37 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.05 | 1/27/2026 10:58:58 AM EST | |||
| 190.00 | 72.90 | 75.70 | 74.30 | % | 0.39 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.04 | 1/27/2026 10:58:58 AM EST |