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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.30 | 45.60 | 43.95 | % | 0.98 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 50.00 | 37.30 | 40.70 | 39.00 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 55.00 | 32.40 | 35.80 | 34.10 | % | 0.62 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 59.00 | 28.70 | 31.80 | 30.25 | % | 0.51 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 60.00 | 27.30 | 31.10 | 29.20 | 37.58 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.91 | 0.97 | 0.00 | -0.06 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 61.00 | 27.20 | 29.90 | 28.55 | % | 0.47 | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 62.00 | 26.10 | 28.80 | 27.45 | % | 0.44 | 0 | 0 | 1.70 | 0.96 | 0.00 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 63.00 | 25.20 | 27.80 | 26.50 | % | 0.42 | 0 | 0 | 1.64 | 0.96 | 0.00 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 64.00 | 24.10 | 27.00 | 25.55 | % | 0.40 | 0 | 0 | 1.64 | 0.95 | 0.01 | -0.09 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 23.00 | 26.40 | 24.70 | 67.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.70 | 0.94 | 0.01 | -0.10 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 66.00 | 22.30 | 25.00 | 23.65 | % | 0.36 | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.11 | 2/13/2026 3:59:55 PM EST | |||
| 67.00 | 21.50 | 24.20 | 22.85 | % | 0.34 | 0 | 0 | 1.53 | 0.93 | 0.01 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 68.00 | 20.50 | 23.50 | 22.00 | % | 0.32 | 0 | 0 | 1.55 | 0.91 | 0.01 | -0.13 | 2/13/2026 3:59:55 PM EST | |||
| 69.00 | 19.60 | 22.70 | 21.15 | % | 0.31 | 0 | 0 | 1.54 | 0.90 | 0.01 | -0.14 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 18.60 | 21.40 | 20.00 | 51.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.41 | 0.89 | 0.01 | -0.15 | 1/14/2026 | 2/13/2026 3:59:55 PM EST |
| 71.00 | 17.70 | 20.90 | 19.30 | % | 0.27 | 0 | 0 | 1.47 | 0.88 | 0.01 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 72.00 | 17.30 | 19.80 | 18.55 | % | 0.26 | 0 | 0 | 0.95 | 0.87 | 0.01 | -0.17 | 2/13/2026 3:59:55 PM EST | |||
| 73.00 | 16.00 | 19.30 | 17.65 | % | 0.24 | 0 | 0 | 1.44 | 0.86 | 0.01 | -0.18 | 2/13/2026 3:59:55 PM EST | |||
| 74.00 | 15.40 | 18.00 | 16.70 | % | 0.23 | 0 | 0 | 0.91 | 0.84 | 0.01 | -0.19 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 14.40 | 17.20 | 15.80 | 16.86 | +2.51 | +17.50% | 0.21 | 1 | 3 | 0.89 | 0.83 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 76.00 | 14.00 | 16.60 | 15.30 | % | 0.20 | 0 | 0 | 0.99 | 0.81 | 0.01 | -0.20 | 2/13/2026 3:59:55 PM EST | |||
| 77.00 | 12.80 | 16.00 | 14.40 | % | 0.19 | 0 | 0 | 0.95 | 0.79 | 0.02 | -0.21 | 2/13/2026 3:59:55 PM EST | |||
| 78.00 | 12.10 | 14.90 | 13.50 | % | 0.17 | 0 | 0 | 0.93 | 0.78 | 0.02 | -0.22 | 2/13/2026 3:59:55 PM EST | |||
| 79.00 | 11.70 | 14.40 | 13.05 | % | 0.17 | 0 | 0 | 0.99 | 0.76 | 0.02 | -0.23 | 2/13/2026 3:59:55 PM EST | |||
| 80.00 | 10.80 | 13.10 | 11.95 | 12.50 | +0.50 | +4.17% | 0.15 | 1 | 13 | 0.92 | 0.74 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 81.00 | 10.50 | 13.10 | 11.80 | % | 0.15 | 0 | 0 | 1.02 | 0.72 | 0.02 | -0.24 | 2/13/2026 3:59:55 PM EST | |||
| 82.00 | 9.80 | 12.10 | 10.95 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | 0.70 | 0.02 | -0.24 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 83.00 | 9.10 | 11.40 | 10.25 | 15.98 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.97 | 0.68 | 0.02 | -0.25 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 84.00 | 8.60 | 10.40 | 9.50 | 9.33 | -3.12 | -25.06% | 0.11 | 1 | 6 | 0.95 | 0.66 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 8.10 | 10.20 | 9.15 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.99 | 0.64 | 0.02 | -0.26 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 86.00 | 7.50 | 9.70 | 8.60 | 12.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.62 | 0.02 | -0.26 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 87.00 | 7.00 | 9.70 | 8.35 | 7.78 | +0.60 | +8.36% | 0.10 | 8 | 9 | 1.03 | 0.60 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 88.00 | 6.60 | 8.70 | 7.65 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.00 | 0.57 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 89.00 | 6.00 | 8.30 | 7.15 | 8.10 | +0.70 | +9.46% | 0.08 | 1 | 1 | 1.00 | 0.55 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 5.90 | 7.20 | 6.55 | 6.20 | +0.40 | +6.90% | 0.07 | 8 | 96 | 0.98 | 0.53 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 91.00 | 5.30 | 6.50 | 5.90 | 7.40 | +1.80 | +32.15% | 0.06 | 1 | 4 | 0.95 | 0.50 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 92.00 | 4.70 | 6.70 | 5.70 | 6.30 | +1.13 | +21.86% | 0.06 | 5 | 6 | 0.98 | 0.48 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 93.00 | 4.50 | 7.10 | 5.80 | 6.45 | -2.25 | -25.87% | 0.06 | 2 | 45 | 1.05 | 0.46 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 94.00 | 4.00 | 5.90 | 4.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.98 | 0.44 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 3.90 | 5.00 | 4.45 | 5.70 | +1.15 | +25.28% | 0.05 | 24 | 85 | 0.96 | 0.42 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 96.00 | 3.40 | 5.70 | 4.55 | 6.04 | +2.04 | +51.00% | 0.05 | 7 | 51 | 1.02 | 0.40 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 97.00 | 3.00 | 5.80 | 4.40 | 4.96 | -3.15 | -38.85% | 0.05 | 1 | 6 | 1.04 | 0.38 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 98.00 | 3.00 | 4.20 | 3.60 | 3.61 | -4.14 | -53.42% | 0.04 | 3 | 14 | 0.97 | 0.36 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 99.00 | 2.50 | 4.80 | 3.65 | 3.78 | -5.22 | -58.00% | 0.04 | 1 | 8 | 1.01 | 0.34 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 2.25 | 3.40 | 2.83 | 3.20 | +0.20 | +6.67% | 0.03 | 16 | 37 | 0.92 | 0.32 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 101.00 | 2.05 | 3.50 | 2.78 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.95 | 0.30 | 0.02 | -0.22 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 102.00 | 1.80 | 3.80 | 2.80 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.99 | 0.28 | 0.02 | -0.22 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 103.00 | 1.60 | 3.90 | 2.75 | 2.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | 0.27 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 104.00 | 1.30 | 3.80 | 2.55 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.01 | 0.25 | 0.02 | -0.21 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 1.60 | 2.85 | 2.23 | 2.42 | +0.19 | +8.52% | 0.02 | 5 | 1,133 | 1.00 | 0.24 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 106.00 | 0.60 | 3.70 | 2.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.23 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 107.00 | 1.15 | 3.40 | 2.28 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.06 | 0.21 | 0.02 | -0.19 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 108.00 | 0.70 | 2.00 | 1.35 | 2.00 | -0.55 | -21.57% | 0.01 | 10 | 8 | 0.91 | 0.20 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 109.00 | 0.95 | 3.40 | 2.18 | 1.95 | +0.20 | +11.43% | 0.02 | 6 | 9 | 1.10 | 0.19 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 1.25 | 1.80 | 1.53 | 1.66 | -0.01 | -0.60% | 0.01 | 20 | 129 | 1.02 | 0.18 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 111.00 | 1.15 | 1.95 | 1.55 | 1.45 | +0.15 | +11.54% | 0.01 | 2 | 46 | 1.05 | 0.16 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 112.00 | 0.85 | 1.95 | 1.40 | 1.40 | -0.05 | -3.45% | 0.01 | 2 | 86 | 1.03 | 0.15 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 113.00 | 0.95 | 1.70 | 1.33 | 1.32 | -0.54 | -29.04% | 0.01 | 2 | 50 | 1.05 | 0.14 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 114.00 | 0.90 | 1.55 | 1.23 | 1.22 | -0.13 | -9.63% | 0.01 | 2 | 33 | 1.05 | 0.14 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.70 | 2.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 7 | 65 | 1.11 | 0.13 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 116.00 | 0.40 | 1.70 | 1.05 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.12 | 0.01 | -0.13 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 117.00 | 0.35 | 1.55 | 0.95 | 0.98 | +0.05 | +5.38% | 0.01 | 2 | 14 | 1.02 | 0.11 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 118.00 | 0.40 | 1.90 | 1.15 | 0.88 | 0.00 | 0.00% | 0.01 | 11 | 37 | 1.10 | 0.10 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 119.00 | 0.45 | 1.30 | 0.88 | 1.06 | +0.06 | +6.00% | 0.01 | 13 | 41 | 1.06 | 0.10 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.35 | 1.25 | 0.80 | 1.02 | +0.22 | +27.50% | 0.01 | 8 | 105 | 1.05 | 0.09 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 121.00 | 0.15 | 1.60 | 0.88 | 0.78 | +0.04 | +5.41% | 0.01 | 4 | 55 | 1.05 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 122.00 | 0.30 | 1.30 | 0.80 | 0.75 | +0.10 | +15.39% | 0.01 | 1 | 66 | 1.09 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 123.00 | 0.20 | 1.20 | 0.70 | 0.80 | +0.20 | +33.34% | 0.01 | 5 | 43 | 1.06 | 0.07 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 124.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.06 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.40 | 0.06 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 126.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.05 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 127.00 | 0.10 | 1.65 | 0.88 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.05 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 128.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.05 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 129.00 | 0.00 | 1.25 | 0.63 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.41 | 0.04 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.25 | 1.00 | 0.63 | 0.45 | -0.43 | -48.87% | 0.00 | 2 | 266 | 1.18 | 0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 131.00 | 0.00 | 1.20 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.44 | 0.04 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 132.00 | 0.05 | 1.50 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.04 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 133.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.54 | 0.03 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 134.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.03 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 136.00 | 0.05 | 1.20 | 0.63 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.03 | 0.00 | -0.04 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.72 | 0.02 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.81 | 0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.71 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.98 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.99 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.98 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.69 | -0.02 | 0.00 | -0.06 | 2/13/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | -0.03 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.58 | -0.03 | 0.00 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.55 | -0.04 | 0.00 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.60 | -0.04 | 0.00 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 64.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.76 | -0.05 | 0.01 | -0.09 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.85 | 0.93 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | -0.06 | 0.01 | -0.10 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.67 | -0.06 | 0.01 | -0.11 | 2/13/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.64 | -0.07 | 0.01 | -0.12 | 2/13/2026 3:59:55 PM EST | |||
| 68.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 1.11 | -0.09 | 0.01 | -0.13 | 2/13/2026 3:59:55 PM EST | |||
| 69.00 | 0.20 | 2.75 | 1.48 | % | 0.02 | 0 | 0 | 1.18 | -0.10 | 0.01 | -0.14 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 0.20 | 1.65 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | -0.11 | 0.01 | -0.15 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 71.00 | 0.50 | 2.90 | 1.70 | % | 0.02 | 0 | 0 | 1.18 | -0.12 | 0.01 | -0.16 | 2/13/2026 3:59:55 PM EST | |||
| 72.00 | 0.75 | 3.30 | 2.03 | % | 0.03 | 0 | 0 | 1.22 | -0.13 | 0.01 | -0.17 | 2/13/2026 3:59:55 PM EST | |||
| 73.00 | 0.65 | 3.50 | 2.08 | % | 0.03 | 0 | 0 | 1.17 | -0.14 | 0.01 | -0.18 | 2/13/2026 3:59:55 PM EST | |||
| 74.00 | 1.10 | 2.75 | 1.93 | % | 0.03 | 0 | 0 | 1.11 | -0.16 | 0.01 | -0.19 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 1.10 | 2.95 | 2.03 | 2.03 | -0.27 | -11.74% | 0.03 | 4 | 23 | 1.08 | -0.17 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 76.00 | 1.35 | 2.85 | 2.10 | 2.01 | -0.60 | -22.99% | 0.03 | 1 | 4 | 1.05 | -0.19 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 77.00 | 1.60 | 3.10 | 2.35 | 2.20 | +0.73 | +49.66% | 0.03 | 3 | 1 | 1.05 | -0.21 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 78.00 | 1.80 | 3.50 | 2.65 | 2.67 | -0.53 | -16.57% | 0.03 | 2 | 9 | 1.06 | -0.22 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 79.00 | 2.15 | 3.60 | 2.88 | 2.76 | -0.99 | -26.40% | 0.04 | 3 | 12 | 1.05 | -0.24 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 2.30 | 3.90 | 3.10 | 3.02 | -0.46 | -13.22% | 0.04 | 1 | 58 | 1.03 | -0.26 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 81.00 | 3.00 | 4.10 | 3.55 | 3.30 | -0.63 | -16.04% | 0.04 | 2 | 40 | 1.05 | -0.28 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 82.00 | 3.30 | 4.80 | 4.05 | 4.78 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.07 | -0.30 | 0.02 | -0.24 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 83.00 | 3.20 | 5.50 | 4.35 | 4.84 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.06 | -0.32 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 84.00 | 3.80 | 5.90 | 4.85 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.07 | -0.34 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 4.00 | 6.70 | 5.35 | 5.20 | -0.78 | -13.05% | 0.06 | 9 | 355 | 1.08 | -0.36 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 86.00 | 4.70 | 6.90 | 5.80 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.08 | -0.38 | 0.02 | -0.26 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 87.00 | 4.60 | 7.10 | 5.85 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.02 | -0.40 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 88.00 | 5.00 | 7.30 | 6.15 | 7.77 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.99 | -0.43 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 89.00 | 5.50 | 8.20 | 6.85 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.02 | -0.45 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 6.00 | 8.60 | 7.30 | 7.20 | -1.55 | -17.72% | 0.08 | 12 | 60 | 1.00 | -0.47 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 91.00 | 6.50 | 8.90 | 7.70 | 7.00 | +0.84 | +13.64% | 0.08 | 1 | 13 | 0.98 | -0.50 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 92.00 | 6.80 | 9.60 | 8.20 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.97 | -0.52 | 0.02 | -0.26 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 93.00 | 7.80 | 10.10 | 8.95 | 9.24 | +5.06 | +121.06% | 0.10 | 1 | 8 | 0.99 | -0.54 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 94.00 | 8.40 | 10.90 | 9.65 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.00 | -0.56 | 0.02 | -0.26 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 9.60 | 11.50 | 10.55 | 10.07 | -1.78 | -15.03% | 0.11 | 14 | 428 | 1.04 | -0.58 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 96.00 | 10.00 | 12.30 | 11.15 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.03 | -0.60 | 0.02 | -0.25 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 97.00 | 10.50 | 12.90 | 11.70 | 13.07 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.00 | -0.62 | 0.02 | -0.24 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 98.00 | 11.20 | 13.80 | 12.50 | 12.27 | -2.80 | -18.58% | 0.13 | 1 | 14 | 1.02 | -0.64 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 99.00 | 12.00 | 14.60 | 13.30 | 13.52 | -0.93 | -6.44% | 0.13 | 1 | 54 | 1.03 | -0.66 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 13.20 | 15.50 | 14.35 | 14.10 | -0.90 | -6.00% | 0.14 | 10 | 99 | 1.08 | -0.68 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 101.00 | 13.50 | 16.10 | 14.80 | 14.73 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.03 | -0.70 | 0.02 | -0.22 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 102.00 | 13.70 | 17.10 | 15.40 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.98 | -0.71 | 0.02 | -0.22 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 103.00 | 15.10 | 18.00 | 16.55 | 14.59 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.05 | -0.73 | 0.02 | -0.21 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 104.00 | 15.50 | 18.50 | 17.00 | 18.73 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.97 | -0.75 | 0.02 | -0.21 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 16.20 | 19.50 | 17.85 | 11.69 | 0.00 | 0.00% | 0.17 | 0 | 133 | 0.93 | -0.76 | 0.02 | -0.20 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 106.00 | 17.20 | 20.20 | 18.70 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.93 | -0.77 | 0.02 | -0.19 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 107.00 | 18.30 | 21.00 | 19.65 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.98 | -0.79 | 0.02 | -0.19 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 108.00 | 19.00 | 22.10 | 20.55 | 14.91 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.31 | -0.80 | 0.02 | -0.18 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 109.00 | 19.90 | 23.00 | 21.45 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 114 | 1.33 | -0.81 | 0.01 | -0.17 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 21.20 | 24.10 | 22.65 | 23.55 | +0.17 | +0.73% | 0.21 | 1 | 207 | 1.04 | -0.82 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 111.00 | 21.70 | 24.70 | 23.20 | 12.23 | 0.00 | 0.00% | 0.21 | 0 | 93 | 1.36 | -0.84 | 0.01 | -0.16 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 112.00 | 22.60 | 25.60 | 24.10 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.37 | -0.85 | 0.01 | -0.15 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 113.00 | 23.80 | 26.40 | 25.10 | 26.50 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.34 | -0.86 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 114.00 | 24.70 | 27.20 | 25.95 | 25.16 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.37 | -0.86 | 0.01 | -0.14 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 25.30 | 28.40 | 26.85 | 26.56 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.40 | -0.87 | 0.01 | -0.14 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 116.00 | 26.30 | 29.50 | 27.90 | 17.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.45 | -0.88 | 0.01 | -0.13 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 117.00 | 27.60 | 30.30 | 28.95 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.43 | -0.89 | 0.01 | -0.12 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 118.00 | 28.60 | 31.20 | 29.90 | 19.05 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.44 | -0.90 | 0.01 | -0.12 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 119.00 | 29.50 | 32.70 | 31.10 | 31.51 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.59 | -0.90 | 0.01 | -0.11 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 30.30 | 33.20 | 31.75 | 22.60 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.49 | -0.91 | 0.01 | -0.11 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 121.00 | 31.30 | 34.10 | 32.70 | 32.30 | +5.42 | +20.17% | 0.27 | 1 | 2 | 1.50 | -0.92 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 122.00 | 32.40 | 35.10 | 33.75 | 8.91 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.52 | -0.92 | 0.01 | -0.10 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 123.00 | 33.30 | 36.20 | 34.75 | 17.22 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.57 | -0.93 | 0.01 | -0.09 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 124.00 | 34.10 | 37.20 | 35.65 | 15.62 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.60 | -0.94 | 0.01 | -0.08 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 35.20 | 38.00 | 36.60 | 19.25 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.58 | -0.94 | 0.01 | -0.08 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 126.00 | 35.70 | 39.40 | 37.55 | 12.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.73 | -0.95 | 0.01 | -0.07 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 127.00 | 37.20 | 39.90 | 38.55 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.60 | -0.95 | 0.01 | -0.07 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 128.00 | 38.10 | 40.90 | 39.50 | 21.70 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.62 | -0.95 | 0.01 | -0.06 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 129.00 | 39.00 | 41.90 | 40.45 | 12.69 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.64 | -0.96 | 0.01 | -0.06 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 40.10 | 42.90 | 41.50 | 17.65 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.67 | -0.96 | 0.00 | -0.06 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 131.00 | 41.40 | 43.70 | 42.55 | % | 0.32 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 132.00 | 41.80 | 45.30 | 43.55 | % | 0.33 | 0 | 0 | 1.81 | -0.96 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 133.00 | 42.80 | 46.30 | 44.55 | % | 0.33 | 0 | 0 | 1.83 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 134.00 | 43.70 | 47.10 | 45.40 | % | 0.34 | 0 | 0 | 1.80 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 135.00 | 44.70 | 48.20 | 46.45 | % | 0.34 | 0 | 0 | 1.87 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 136.00 | 45.90 | 49.20 | 47.55 | % | 0.35 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.04 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 49.70 | 53.10 | 51.40 | 26.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -0.98 | 0.00 | -0.03 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 54.60 | 58.10 | 56.35 | 27.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.03 | -0.99 | 0.00 | -0.02 | 1/14/2026 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 59.80 | 62.90 | 61.35 | 32.76 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.07 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 64.60 | 68.10 | 66.35 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 69.50 | 73.00 | 71.25 | 32.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 74.70 | 78.00 | 76.35 | % | 0.46 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 79.50 | 83.00 | 81.25 | % | 0.48 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 84.40 | 88.00 | 86.20 | % | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 180.00 | 89.40 | 93.00 | 91.20 | % | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 185.00 | 94.30 | 98.00 | 96.15 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 190.00 | 99.40 | 103.00 | 101.20 | % | 0.53 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |