Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $87.19 as of 2/13/2026 6:33:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 64.50 | 68.40 | 66.45 | 100.77 | 0.00 | 0.00% | 2.95 | 0 | 4 | 7.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 62.00 | 65.90 | 63.95 | 71.31 | 0.00 | 0.00% | 2.56 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 27.50 | 59.50 | 63.50 | 61.50 | 25.55 | 0.00 | 0.00% | 2.24 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 57.00 | 60.90 | 58.95 | 83.00 | 0.00 | 0.00% | 1.97 | 0 | 25 | 5.68 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 32.50 | 54.50 | 58.40 | 56.45 | 20.80 | 0.00 | 0.00% | 1.74 | 0 | 30 | 5.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 52.00 | 55.90 | 53.95 | 83.50 | 0.00 | 0.00% | 1.54 | 0 | 16 | 4.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 37.50 | 49.50 | 53.40 | 51.45 | 76.74 | 0.00 | 0.00% | 1.37 | 0 | 10 | 4.62 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 47.00 | 50.80 | 48.90 | 75.85 | 0.00 | 0.00% | 1.22 | 0 | 223 | 4.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 42.50 | 44.70 | 47.80 | 46.25 | 90.65 | 0.00 | 0.00% | 1.09 | 0 | 58 | 3.96 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 42.00 | 45.80 | 43.90 | 44.20 | 0.00 | 0.00% | 0.98 | 0 | 236 | 3.77 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 47.50 | 40.00 | 43.00 | 41.50 | 74.00 | 0.00 | 0.00% | 0.87 | 0 | 52 | 3.71 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 37.30 | 40.50 | 38.90 | 39.88 | -25.97 | -39.44% | 0.78 | 12 | 205 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 52.50 | 34.80 | 38.00 | 36.40 | 70.00 | 0.00 | 0.00% | 0.69 | 0 | 144 | 3.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 32.90 | 35.50 | 34.20 | 34.39 | -10.01 | -22.55% | 0.62 | 1 | 365 | 3.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 57.50 | 29.90 | 33.00 | 31.45 | 57.64 | 0.00 | 0.00% | 0.55 | 0 | 15 | 2.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 27.50 | 30.20 | 28.85 | 26.20 | 0.00 | 0.00% | 0.48 | 0 | 329 | 2.43 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 62.50 | 24.50 | 28.30 | 26.40 | 51.90 | 0.00 | 0.00% | 0.42 | 0 | 56 | 2.50 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 65.00 | 22.00 | 25.80 | 23.90 | 23.10 | 0.00 | 0.00% | 0.37 | 0 | 398 | 2.29 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 67.50 | 20.10 | 23.10 | 21.60 | 64.17 | 0.00 | 0.00% | 0.32 | 0 | 109 | 2.02 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 70.00 | 17.00 | 19.40 | 18.20 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 281 | 1.32 | 0.98 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 71.00 | 16.70 | 19.70 | 18.20 | % | 0.26 | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 72.50 | 14.70 | 18.50 | 16.60 | 24.16 | 0.00 | 0.00% | 0.23 | 0 | 71 | 1.77 | 0.96 | 0.01 | -0.06 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 74.00 | 13.80 | 16.80 | 15.30 | % | 0.21 | 0 | 0 | 1.59 | 0.94 | 0.01 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 12.70 | 14.90 | 13.80 | 14.84 | +2.12 | +16.67% | 0.18 | 3 | 226 | 1.22 | 0.92 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 76.00 | 11.90 | 14.50 | 13.20 | % | 0.17 | 0 | 0 | 1.35 | 0.92 | 0.02 | -0.11 | 2/13/2026 3:59:55 PM EST | |||
| 77.00 | 10.70 | 13.70 | 12.20 | % | 0.16 | 0 | 0 | 1.34 | 0.90 | 0.02 | -0.13 | 2/13/2026 3:59:55 PM EST | |||
| 77.50 | 10.40 | 12.90 | 11.65 | 12.40 | +1.00 | +8.78% | 0.15 | 1 | 193 | 1.22 | 0.88 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 78.00 | 10.10 | 12.80 | 11.45 | % | 0.15 | 0 | 0 | 1.30 | 0.87 | 0.02 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 79.00 | 9.40 | 11.80 | 10.60 | % | 0.13 | 0 | 0 | 1.22 | 0.85 | 0.02 | -0.17 | 2/13/2026 3:59:55 PM EST | |||
| 80.00 | 9.10 | 10.70 | 9.90 | 10.00 | +1.50 | +17.65% | 0.12 | 18 | 552 | 0.80 | 0.83 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 81.00 | 7.60 | 10.20 | 8.90 | % | 0.11 | 0 | 0 | 1.17 | 0.80 | 0.03 | -0.21 | 2/13/2026 3:59:55 PM EST | |||
| 82.00 | 6.90 | 9.40 | 8.15 | % | 0.10 | 0 | 0 | 0.71 | 0.77 | 0.03 | -0.23 | 2/13/2026 3:59:55 PM EST | |||
| 82.50 | 6.40 | 9.10 | 7.75 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.71 | 0.76 | 0.03 | -0.23 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 83.00 | 6.50 | 8.70 | 7.60 | 7.30 | -0.20 | -2.67% | 0.09 | 1 | 1 | 0.81 | 0.74 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 84.00 | 6.20 | 7.40 | 6.80 | 6.10 | +0.60 | +10.91% | 0.08 | 1 | 1 | 0.79 | 0.71 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 5.10 | 6.40 | 5.75 | 5.35 | +0.35 | +7.00% | 0.07 | 41 | 627 | 0.71 | 0.68 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 86.00 | 4.80 | 5.70 | 5.25 | % | 0.06 | 0 | 0 | 0.73 | 0.64 | 0.04 | -0.27 | 2/13/2026 3:59:55 PM EST | |||
| 87.00 | 4.00 | 5.10 | 4.55 | 4.40 | -0.50 | -10.21% | 0.05 | 5 | 11 | 0.71 | 0.60 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 87.50 | 3.90 | 5.00 | 4.45 | 4.10 | +0.10 | +2.50% | 0.05 | 33 | 570 | 0.75 | 0.58 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 88.00 | 3.40 | 4.50 | 3.95 | 4.20 | +0.16 | +3.96% | 0.04 | 19 | 20 | 0.70 | 0.56 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 89.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.15 | -4.00% | 0.04 | 7 | 6 | 0.74 | 0.52 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 2.85 | 3.30 | 3.08 | 3.07 | -0.33 | -9.71% | 0.03 | 28 | 566 | 0.72 | 0.48 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 91.00 | 2.50 | 3.10 | 2.80 | 2.50 | -0.25 | -9.10% | 0.03 | 55 | 2 | 0.72 | 0.43 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 92.00 | 1.80 | 2.50 | 2.15 | 2.03 | -0.12 | -5.59% | 0.02 | 25 | 10 | 0.68 | 0.39 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 92.50 | 1.40 | 2.25 | 1.83 | 2.00 | +0.10 | +5.27% | 0.02 | 24 | 189 | 0.66 | 0.37 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 93.00 | 1.60 | 2.15 | 1.88 | 2.45 | -0.28 | -10.26% | 0.02 | 14 | 3 | 0.69 | 0.35 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 94.00 | 1.45 | 1.80 | 1.63 | 1.60 | -4.10 | -71.93% | 0.02 | 7 | 1 | 0.71 | 0.31 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 1.20 | 1.55 | 1.38 | 1.40 | -0.20 | -12.50% | 0.01 | 86 | 597 | 0.71 | 0.27 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 96.00 | 0.60 | 1.30 | 0.95 | 1.00 | -0.39 | -28.06% | 0.01 | 6 | 13 | 0.65 | 0.24 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 97.00 | 0.80 | 1.50 | 1.15 | 0.90 | -0.60 | -40.00% | 0.01 | 5 | 7 | 0.75 | 0.21 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 97.50 | 0.45 | 1.20 | 0.83 | 0.86 | -0.04 | -4.45% | 0.01 | 4 | 212 | 0.69 | 0.19 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 98.00 | 0.40 | 1.40 | 0.90 | 0.75 | -0.45 | -37.50% | 0.01 | 25 | 5 | 0.73 | 0.18 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 99.00 | 0.10 | 0.90 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.17 | 0.03 | -0.16 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.50 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 0.01 | 247 | 1,160 | 0.73 | 0.14 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 101.00 | 0.05 | 1.00 | 0.53 | 0.53 | -0.22 | -29.34% | 0.01 | 5 | 9 | 0.69 | 0.13 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 102.00 | 0.05 | 1.20 | 0.63 | 0.51 | -0.04 | -7.28% | 0.01 | 9 | 11 | 0.75 | 0.11 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 103.00 | 0.10 | 0.60 | 0.35 | 0.38 | -0.32 | -45.72% | 0.00 | 6 | 8 | 0.72 | 0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.07 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 23 | 469 | 0.74 | 0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 107.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.82 | 0.05 | 0.01 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 108.00 | 0.00 | 0.20 | 0.10 | 0.34 | % | 0.00 | 1 | 0 | 1.01 | 0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 109.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.04 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 45 | 826 | 0.80 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 111.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.03 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 5 | 0.90 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 114.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 18 | 648 | 0.99 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 117.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 118.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 119.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 32 | 1,624 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 121.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 122.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 123.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 982 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 127.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 129.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 910 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 134.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.23 | +0.20 | +666.67% | 0.00 | 3 | 372 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 136.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 137.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 139.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 141.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 142.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 143.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 446 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 62 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 41 | 5.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 164 | 5.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 52 | 4.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.47 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.44 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.05 | -0.15 | -75.00% | 0.02 | 2 | 867 | 1.96 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 72.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.05 | -0.04 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.05 | -0.06 | 0.01 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.32 | -47.77% | 0.00 | 15 | 373 | 0.79 | -0.08 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 0.47 | -0.63 | -57.28% | 0.01 | 3 | 1 | 1.48 | -0.08 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 1.60 | 0.80 | 0.60 | -0.55 | -47.83% | 0.01 | 3 | 4 | 1.23 | -0.10 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 77.50 | 0.20 | 1.30 | 0.75 | 0.50 | -0.52 | -50.98% | 0.01 | 3 | 129 | 0.88 | -0.12 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 78.00 | 0.30 | 1.05 | 0.68 | 0.66 | -0.34 | -34.00% | 0.01 | 1 | 6 | 0.84 | -0.13 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 79.00 | 0.40 | 1.70 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.90 | -0.15 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 0.50 | 1.10 | 0.80 | 0.75 | -0.70 | -48.28% | 0.01 | 63 | 2,289 | 0.76 | -0.17 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 81.00 | 0.05 | 1.20 | 0.63 | 0.78 | -1.52 | -66.09% | 0.01 | 7 | 7 | 0.61 | -0.20 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 82.00 | 0.85 | 1.35 | 1.10 | 1.45 | -0.74 | -33.79% | 0.01 | 3 | 6 | 0.75 | -0.23 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 82.50 | 1.00 | 2.05 | 1.53 | 1.24 | -1.04 | -45.62% | 0.02 | 1 | 162 | 0.83 | -0.24 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 83.00 | 0.10 | 1.70 | 0.90 | 1.28 | -0.82 | -39.05% | 0.01 | 1 | 8 | 0.57 | -0.26 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 84.00 | 1.25 | 1.95 | 1.60 | 1.90 | -0.75 | -28.31% | 0.02 | 4 | 8 | 0.75 | -0.29 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 1.35 | 2.10 | 1.73 | 1.90 | -1.03 | -35.16% | 0.02 | 55 | 2,140 | 0.70 | -0.32 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 86.00 | 1.95 | 2.55 | 2.25 | 2.40 | +0.70 | +41.18% | 0.03 | 5 | 14 | 0.71 | -0.36 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 87.00 | 2.25 | 3.50 | 2.88 | 2.95 | -1.05 | -26.25% | 0.03 | 4 | 3 | 0.78 | -0.40 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 87.50 | 2.15 | 3.10 | 2.63 | 3.08 | -1.92 | -38.40% | 0.03 | 17 | 81 | 0.68 | -0.42 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 88.00 | 2.85 | 3.30 | 3.08 | 3.38 | -1.02 | -23.19% | 0.04 | 4 | 7 | 0.72 | -0.44 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 89.00 | 3.10 | 3.70 | 3.40 | 3.80 | -2.25 | -37.19% | 0.04 | 40 | 2 | 0.70 | -0.48 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 3.70 | 4.40 | 4.05 | 4.39 | -1.41 | -24.31% | 0.04 | 23 | 1,607 | 0.73 | -0.52 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 91.00 | 4.30 | 5.00 | 4.65 | 4.80 | -3.10 | -39.25% | 0.05 | 4 | 27 | 0.71 | -0.57 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 92.00 | 4.70 | 6.00 | 5.35 | 7.24 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.73 | -0.61 | 0.04 | -0.24 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 92.50 | 5.20 | 6.20 | 5.70 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 1,060 | 0.73 | -0.63 | 0.04 | -0.24 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 93.00 | 5.50 | 6.30 | 5.90 | 8.78 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.70 | -0.65 | 0.04 | -0.23 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 94.00 | 6.10 | 7.00 | 6.55 | 8.00 | -0.78 | -8.89% | 0.07 | 1 | 6 | 0.68 | -0.69 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 6.80 | 8.60 | 7.70 | 7.59 | -2.71 | -26.32% | 0.08 | 16 | 195 | 0.77 | -0.73 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 96.00 | 7.00 | 9.20 | 8.10 | 6.07 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.92 | -0.76 | 0.03 | -0.19 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 97.00 | 8.30 | 10.20 | 9.25 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.79 | 0.03 | -0.18 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 97.50 | 7.80 | 10.80 | 9.30 | 10.01 | -2.45 | -19.67% | 0.10 | 2 | 98 | 1.03 | -0.81 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 98.00 | 8.20 | 11.00 | 9.60 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.04 | -0.82 | 0.03 | -0.16 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 99.00 | 9.50 | 12.10 | 10.80 | 12.46 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | -0.83 | 0.03 | -0.16 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 10.70 | 13.10 | 11.90 | 11.70 | -2.10 | -15.22% | 0.12 | 11 | 414 | 1.12 | -0.86 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 101.00 | 11.40 | 13.90 | 12.65 | 11.60 | +2.28 | +24.47% | 0.13 | 4 | 2 | 1.11 | -0.87 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 102.00 | 12.50 | 14.90 | 13.70 | % | 0.13 | 0 | 0 | 1.16 | -0.89 | 0.02 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 103.00 | 13.20 | 15.70 | 14.45 | 16.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | -0.90 | 0.02 | -0.12 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 104.00 | 14.00 | 16.70 | 15.35 | 16.98 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.20 | -0.93 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 15.10 | 17.80 | 16.45 | 16.05 | -2.17 | -11.91% | 0.16 | 26 | 556 | 1.27 | -0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 106.00 | 15.70 | 18.80 | 17.25 | % | 0.16 | 0 | 0 | 1.32 | -0.94 | 0.01 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 107.00 | 17.40 | 19.80 | 18.60 | % | 0.17 | 0 | 0 | 1.36 | -0.95 | 0.01 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 108.00 | 17.80 | 20.60 | 19.20 | % | 0.18 | 0 | 0 | 1.34 | -0.96 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 109.00 | 18.60 | 21.80 | 20.20 | % | 0.19 | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 110.00 | 20.00 | 22.60 | 21.30 | 20.59 | -2.61 | -11.25% | 0.19 | 3 | 763 | 1.42 | -0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 111.00 | 20.60 | 23.80 | 22.20 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.52 | -0.97 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 112.00 | 21.80 | 24.60 | 23.20 | % | 0.21 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 113.00 | 22.80 | 25.50 | 24.15 | % | 0.21 | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 114.00 | 23.80 | 26.60 | 25.20 | % | 0.22 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 115.00 | 24.90 | 27.60 | 26.25 | 27.25 | 0.00 | 0.00% | 0.23 | 0 | 175 | 1.61 | -0.98 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 116.00 | 25.70 | 28.60 | 27.15 | 28.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 117.00 | 26.30 | 30.00 | 28.15 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 118.00 | 27.30 | 31.00 | 29.15 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 119.00 | 28.20 | 32.00 | 30.10 | 28.18 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 29.20 | 33.00 | 31.10 | 33.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.99 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 121.00 | 30.50 | 33.70 | 32.10 | 12.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 122.00 | 31.70 | 34.60 | 33.15 | 32.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 123.00 | 32.40 | 36.00 | 34.20 | 18.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 124.00 | 33.70 | 36.60 | 35.15 | 14.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 34.70 | 37.70 | 36.20 | 34.50 | -4.20 | -10.86% | 0.29 | 6 | 54 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 126.00 | 35.70 | 38.60 | 37.15 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 127.00 | 36.20 | 40.00 | 38.10 | 25.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 128.00 | 37.20 | 41.00 | 39.10 | 34.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 129.00 | 38.70 | 41.60 | 40.15 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 39.50 | 42.80 | 41.15 | 39.50 | -3.43 | -7.99% | 0.32 | 6 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 131.00 | 40.70 | 43.60 | 42.15 | 22.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 132.00 | 41.40 | 44.90 | 43.15 | 10.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 133.00 | 42.40 | 46.00 | 44.20 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 134.00 | 43.80 | 46.60 | 45.20 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 44.70 | 47.80 | 46.25 | 22.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 136.00 | 45.90 | 48.60 | 47.25 | 20.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 137.00 | 46.20 | 50.00 | 48.10 | % | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 138.00 | 47.20 | 51.00 | 49.10 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 139.00 | 48.20 | 52.00 | 50.10 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 49.30 | 53.00 | 51.15 | 15.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 141.00 | 50.50 | 54.00 | 52.25 | % | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 142.00 | 51.30 | 55.00 | 53.15 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 143.00 | 52.40 | 56.00 | 54.20 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 145.00 | 54.70 | 58.00 | 56.35 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 59.40 | 63.00 | 61.20 | 43.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 64.20 | 68.00 | 66.10 | % | 0.43 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 69.40 | 73.00 | 71.20 | 68.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 74.20 | 78.00 | 76.10 | 40.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 79.20 | 83.00 | 81.10 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 84.20 | 88.00 | 86.10 | % | 0.49 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 89.20 | 93.00 | 91.10 | % | 0.51 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 94.20 | 98.00 | 96.10 | % | 0.52 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 99.20 | 103.00 | 101.10 | % | 0.53 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |