Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $90.68 as of 2/24/2026 8:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.00 | 37.30 | 36.15 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 60.00 | 29.70 | 32.30 | 31.00 | % | 0.52 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 65.00 | 25.00 | 27.60 | 26.30 | 31.34 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.44 | 0.95 | 0.01 | -0.05 | 2/10/2026 | 2/24/2026 3:59:38 PM EST |
| 70.00 | 20.60 | 23.00 | 21.80 | 27.78 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | 0.90 | 0.01 | -0.10 | 2/2/2026 | 2/24/2026 3:59:38 PM EST |
| 74.00 | 16.90 | 19.40 | 18.15 | % | 0.25 | 0 | 0 | 1.19 | 0.86 | 0.01 | -0.11 | 2/24/2026 3:59:38 PM EST | |||
| 75.00 | 15.90 | 18.80 | 17.35 | 14.50 | -1.75 | -10.77% | 0.23 | 1 | 2 | 1.21 | 0.85 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 76.00 | 15.10 | 17.70 | 16.40 | 15.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | 0.83 | 0.01 | -0.13 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 77.00 | 14.30 | 16.90 | 15.60 | 15.16 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.88 | 0.82 | 0.01 | -0.13 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 78.00 | 13.70 | 16.10 | 14.90 | 14.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.90 | 0.80 | 0.02 | -0.14 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 79.00 | 12.70 | 15.30 | 14.00 | 13.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | 0.79 | 0.02 | -0.15 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 12.40 | 14.30 | 13.35 | 12.00 | -4.50 | -27.28% | 0.17 | 1 | 2 | 0.91 | 0.77 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 81.00 | 11.60 | 14.00 | 12.80 | 8.90 | -7.10 | -44.38% | 0.16 | 1 | 3 | 0.93 | 0.75 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 82.00 | 10.90 | 12.70 | 11.80 | 11.76 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | 0.73 | 0.02 | -0.17 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 83.00 | 10.80 | 11.80 | 11.30 | 11.28 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.91 | 0.71 | 0.02 | -0.17 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 84.00 | 9.70 | 11.80 | 10.75 | 13.74 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.92 | 0.69 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 85.00 | 8.90 | 10.70 | 9.80 | 9.67 | -0.44 | -4.36% | 0.12 | 10 | 7 | 0.87 | 0.67 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 86.00 | 8.80 | 9.90 | 9.35 | 7.81 | -1.98 | -20.23% | 0.11 | 1 | 1 | 0.89 | 0.65 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 87.00 | 8.00 | 9.70 | 8.85 | 8.40 | -6.40 | -43.25% | 0.10 | 5 | 4 | 0.90 | 0.62 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 88.00 | 7.40 | 8.80 | 8.10 | 7.90 | -0.74 | -8.57% | 0.09 | 2 | 10 | 0.87 | 0.60 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 89.00 | 7.10 | 8.50 | 7.80 | 7.41 | -4.59 | -38.25% | 0.09 | 2 | 6 | 0.90 | 0.58 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 90.00 | 6.80 | 7.90 | 7.35 | 7.10 | -6.58 | -48.10% | 0.08 | 115 | 12 | 0.91 | 0.55 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 91.00 | 6.00 | 7.20 | 6.60 | 6.81 | % | 0.07 | 1 | 0 | 0.87 | 0.53 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 92.00 | 5.60 | 6.50 | 6.05 | 5.20 | -3.72 | -41.71% | 0.07 | 5 | 4 | 0.84 | 0.51 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 93.00 | 4.80 | 6.30 | 5.55 | 4.70 | -4.02 | -46.11% | 0.06 | 10 | 14 | 0.84 | 0.48 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 94.00 | 4.70 | 6.10 | 5.40 | 5.50 | -3.00 | -35.30% | 0.06 | 6 | 16 | 0.87 | 0.46 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 3.80 | 5.30 | 4.55 | 5.10 | -2.25 | -30.62% | 0.05 | 20 | 29 | 0.81 | 0.43 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 96.00 | 3.90 | 5.60 | 4.75 | 3.30 | -4.70 | -58.75% | 0.05 | 1 | 9 | 0.88 | 0.41 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 97.00 | 3.70 | 4.70 | 4.20 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.86 | 0.39 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 98.00 | 2.90 | 4.50 | 3.70 | 4.08 | -2.29 | -35.95% | 0.04 | 5 | 9 | 0.83 | 0.37 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 99.00 | 3.00 | 4.40 | 3.70 | 3.80 | -2.21 | -36.78% | 0.04 | 5 | 15 | 0.87 | 0.35 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 2.50 | 3.90 | 3.20 | 3.44 | -2.97 | -46.34% | 0.03 | 19 | 35 | 0.84 | 0.33 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 101.00 | 2.35 | 3.60 | 2.98 | 3.10 | -4.10 | -56.95% | 0.03 | 1 | 8 | 0.84 | 0.31 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 102.00 | 2.25 | 3.60 | 2.93 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.87 | 0.29 | 0.02 | -0.16 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 103.00 | 2.05 | 3.20 | 2.63 | 1.76 | -3.84 | -68.58% | 0.03 | 4 | 19 | 0.86 | 0.27 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 104.00 | 1.85 | 2.85 | 2.35 | 2.40 | -2.94 | -55.06% | 0.02 | 6 | 14 | 0.85 | 0.25 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 1.80 | 2.70 | 2.25 | 2.30 | -1.80 | -43.91% | 0.02 | 6 | 359 | 0.86 | 0.23 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 106.00 | 1.30 | 3.60 | 2.45 | 2.20 | -1.98 | -47.37% | 0.02 | 1 | 4 | 0.92 | 0.22 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 107.00 | 1.40 | 2.60 | 2.00 | 1.50 | -1.70 | -53.13% | 0.02 | 3 | 6 | 0.88 | 0.20 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 108.00 | 1.35 | 2.20 | 1.78 | 1.46 | -2.13 | -59.34% | 0.02 | 8 | 6 | 0.87 | 0.19 | 0.02 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 109.00 | 0.80 | 1.95 | 1.38 | 1.38 | -6.33 | -82.11% | 0.01 | 2 | 2 | 0.82 | 0.18 | 0.02 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 0.80 | 1.90 | 1.35 | 1.29 | -2.51 | -66.06% | 0.01 | 5 | 10 | 0.84 | 0.17 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 111.00 | 0.15 | 1.90 | 1.03 | 1.29 | -1.25 | -49.22% | 0.01 | 2 | 1 | 0.75 | 0.16 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 112.00 | 0.85 | 2.10 | 1.48 | 1.23 | -1.21 | -49.59% | 0.01 | 4 | 3 | 0.91 | 0.14 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 113.00 | 0.85 | 1.90 | 1.38 | 1.42 | -1.03 | -42.05% | 0.01 | 3 | 2 | 0.92 | 0.13 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 114.00 | 0.75 | 2.60 | 1.68 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.12 | 0.01 | -0.10 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 2.90 | 1.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.25 | 0.11 | 0.01 | -0.09 | 2/18/2026 | 2/24/2026 3:59:38 PM EST |
| 116.00 | 0.00 | 2.85 | 1.43 | 5.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.10 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 117.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.09 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 118.00 | 0.00 | 2.65 | 1.33 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | 0.09 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 119.00 | 0.00 | 1.30 | 0.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.08 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 120.00 | 0.35 | 1.40 | 0.88 | 0.45 | -1.24 | -73.38% | 0.01 | 40 | 10 | 0.94 | 0.08 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.07 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 122.00 | 0.00 | 2.25 | 1.13 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.06 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 123.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.37 | 0.06 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 124.00 | 0.00 | 2.45 | 1.23 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.05 | 0.01 | -0.05 | 2/17/2026 | 2/24/2026 3:59:38 PM EST |
| 125.00 | 0.25 | 0.90 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.05 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 126.00 | 0.00 | 1.90 | 0.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.04 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 127.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.45 | 0.04 | 0.01 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.46 | 0.03 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.57 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 145.00 | 0.10 | 1.70 | 0.90 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:38 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:38 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | -0.02 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.49 | -0.16 | -24.62% | 0.00 | 1 | 14 | 1.22 | -0.05 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 70.00 | 0.05 | 1.20 | 0.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.10 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 74.00 | 0.95 | 2.55 | 1.75 | 1.20 | -0.39 | -24.53% | 0.02 | 2 | 1 | 1.01 | -0.14 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 75.00 | 1.05 | 2.15 | 1.60 | 1.15 | -0.85 | -42.50% | 0.02 | 4 | 23 | 0.94 | -0.15 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 76.00 | 1.10 | 2.30 | 1.70 | 1.81 | -0.19 | -9.50% | 0.02 | 2 | 49 | 0.92 | -0.17 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 77.00 | 1.30 | 2.25 | 1.78 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.89 | -0.18 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 78.00 | 1.95 | 2.40 | 2.18 | 2.05 | -1.18 | -36.54% | 0.03 | 2 | 6 | 0.90 | -0.20 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 79.00 | 1.90 | 3.80 | 2.85 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.99 | -0.21 | 0.02 | -0.15 | 2/18/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 1.65 | 3.30 | 2.48 | 2.75 | +0.65 | +30.96% | 0.03 | 13 | 45 | 0.88 | -0.23 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 81.00 | 2.30 | 3.20 | 2.75 | 3.16 | -2.09 | -39.81% | 0.03 | 1 | 35 | 0.88 | -0.25 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 82.00 | 2.40 | 3.80 | 3.10 | 3.43 | -2.33 | -40.46% | 0.04 | 6 | 25 | 0.88 | -0.27 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 83.00 | 2.75 | 4.20 | 3.48 | 3.85 | +0.35 | +10.00% | 0.04 | 5 | 18 | 0.89 | -0.29 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 84.00 | 2.90 | 4.20 | 3.55 | 3.80 | -3.41 | -47.30% | 0.04 | 7 | 28 | 0.85 | -0.31 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 85.00 | 3.40 | 4.70 | 4.05 | 4.30 | -0.55 | -11.34% | 0.05 | 17 | 42 | 0.86 | -0.33 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 86.00 | 3.70 | 5.10 | 4.40 | 5.30 | +1.92 | +56.81% | 0.05 | 11 | 39 | 0.85 | -0.35 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 87.00 | 4.40 | 5.20 | 4.80 | 5.50 | -0.70 | -11.29% | 0.06 | 4 | 65 | 0.85 | -0.38 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 88.00 | 4.80 | 5.90 | 5.35 | 5.50 | +1.64 | +42.49% | 0.06 | 1 | 66 | 0.86 | -0.40 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 89.00 | 4.70 | 6.20 | 5.45 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.81 | -0.42 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 90.00 | 5.70 | 7.60 | 6.65 | 6.30 | -0.20 | -3.08% | 0.07 | 1 | 25 | 0.90 | -0.45 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 91.00 | 6.20 | 7.20 | 6.70 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.84 | -0.47 | 0.02 | -0.19 | 2/9/2026 | 2/24/2026 3:59:38 PM EST |
| 92.00 | 6.70 | 7.90 | 7.30 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.84 | -0.49 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 93.00 | 7.20 | 8.50 | 7.85 | 11.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | -0.52 | 0.02 | -0.19 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 94.00 | 7.60 | 8.80 | 8.20 | 9.49 | +0.51 | +5.68% | 0.09 | 1 | 37 | 0.81 | -0.54 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 8.30 | 10.00 | 9.15 | 9.20 | -0.52 | -5.35% | 0.10 | 27 | 42 | 0.85 | -0.57 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 96.00 | 9.00 | 10.00 | 9.50 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.81 | -0.59 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 97.00 | 9.50 | 11.10 | 10.30 | 10.47 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.83 | -0.61 | 0.02 | -0.19 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 98.00 | 10.40 | 11.90 | 11.15 | 12.27 | -3.22 | -20.79% | 0.11 | 2 | 29 | 0.85 | -0.63 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 99.00 | 11.00 | 12.10 | 11.55 | 16.32 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.81 | -0.65 | 0.02 | -0.18 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 11.10 | 13.70 | 12.40 | 14.10 | +1.78 | +14.45% | 0.12 | 6 | 59 | 0.82 | -0.67 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 101.00 | 12.50 | 14.20 | 13.35 | 12.99 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | -0.69 | 0.02 | -0.17 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 102.00 | 13.30 | 14.40 | 13.85 | 13.90 | +0.65 | +4.91% | 0.14 | 1 | 112 | 0.82 | -0.71 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 103.00 | 13.60 | 15.70 | 14.65 | 14.17 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.81 | -0.73 | 0.02 | -0.16 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 104.00 | 14.30 | 16.80 | 15.55 | 20.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.75 | 0.02 | -0.15 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 14.90 | 17.40 | 16.15 | 12.67 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | -0.77 | 0.02 | -0.15 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 106.00 | 15.80 | 18.20 | 17.00 | % | 0.16 | 0 | 0 | 0.79 | -0.78 | 0.02 | -0.14 | 2/24/2026 3:59:38 PM EST | |||
| 107.00 | 16.60 | 19.10 | 17.85 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.80 | 0.02 | -0.14 | 2/18/2026 | 2/24/2026 3:59:38 PM EST |
| 108.00 | 17.50 | 19.90 | 18.70 | 19.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | -0.81 | 0.02 | -0.13 | 2/6/2026 | 2/24/2026 3:59:38 PM EST |
| 109.00 | 18.60 | 20.90 | 19.75 | 18.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.82 | 0.02 | -0.13 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 19.40 | 21.90 | 20.65 | 20.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.80 | -0.83 | 0.02 | -0.12 | 2/17/2026 | 2/24/2026 3:59:38 PM EST |
| 111.00 | 20.40 | 22.60 | 21.50 | % | 0.19 | 0 | 0 | 0.80 | -0.84 | 0.01 | -0.12 | 2/24/2026 3:59:38 PM EST | |||
| 112.00 | 21.30 | 23.60 | 22.45 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | -0.86 | 0.01 | -0.11 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 113.00 | 22.30 | 24.40 | 23.35 | % | 0.21 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.11 | 2/24/2026 3:59:38 PM EST | |||
| 114.00 | 22.80 | 25.30 | 24.05 | % | 0.21 | 0 | 0 | 1.11 | -0.88 | 0.01 | -0.10 | 2/24/2026 3:59:38 PM EST | |||
| 115.00 | 23.70 | 26.50 | 25.10 | 25.01 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.17 | -0.89 | 0.01 | -0.09 | 2/17/2026 | 2/24/2026 3:59:38 PM EST |
| 116.00 | 24.60 | 27.50 | 26.05 | % | 0.22 | 0 | 0 | 1.20 | -0.90 | 0.01 | -0.09 | 2/24/2026 3:59:38 PM EST | |||
| 117.00 | 24.90 | 28.10 | 26.50 | % | 0.23 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.08 | 2/24/2026 3:59:38 PM EST | |||
| 118.00 | 26.60 | 29.10 | 27.85 | 19.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.18 | -0.91 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 119.00 | 27.70 | 30.10 | 28.90 | % | 0.24 | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.07 | 2/24/2026 3:59:38 PM EST | |||
| 120.00 | 28.70 | 30.90 | 29.80 | 20.86 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.18 | -0.92 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 121.00 | 29.40 | 32.00 | 30.70 | % | 0.25 | 0 | 0 | 1.23 | -0.93 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 122.00 | 30.30 | 32.80 | 31.55 | % | 0.26 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 123.00 | 31.40 | 33.80 | 32.60 | % | 0.27 | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.06 | 2/24/2026 3:59:38 PM EST | |||
| 124.00 | 32.30 | 34.70 | 33.50 | % | 0.27 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 125.00 | 33.30 | 35.70 | 34.50 | % | 0.28 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 126.00 | 34.20 | 36.60 | 35.40 | % | 0.28 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 127.00 | 35.20 | 38.30 | 36.75 | % | 0.29 | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 130.00 | 38.10 | 40.50 | 39.30 | % | 0.30 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.03 | 2/24/2026 3:59:38 PM EST | |||
| 135.00 | 43.10 | 46.20 | 44.65 | % | 0.33 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 140.00 | 48.10 | 50.40 | 49.25 | % | 0.35 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 145.00 | 53.10 | 55.40 | 54.25 | % | 0.37 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 150.00 | 57.90 | 61.00 | 59.45 | 58.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.78 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:38 PM EST |
| 155.00 | 62.90 | 66.00 | 64.45 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 160.00 | 68.00 | 70.40 | 69.20 | % | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 165.00 | 73.00 | 76.00 | 74.50 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 170.00 | 78.00 | 80.40 | 79.20 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST |