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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.40 | 47.10 | 45.75 | % | 1.02 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 50.00 | 39.20 | 42.30 | 40.75 | % | 0.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 55.00 | 34.40 | 37.10 | 35.75 | 49.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 60.00 | 29.50 | 32.20 | 30.85 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 65.00 | 24.60 | 27.30 | 25.95 | % | 0.40 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 66.00 | 23.40 | 26.60 | 25.00 | % | 0.38 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 67.00 | 23.00 | 25.60 | 24.30 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.75 | 0.98 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 68.00 | 21.50 | 24.60 | 23.05 | 25.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.69 | 0.97 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 69.00 | 20.70 | 23.50 | 22.10 | % | 0.32 | 0 | 0 | 1.60 | 0.97 | 0.01 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 70.00 | 19.90 | 22.60 | 21.25 | 24.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.57 | 0.96 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 71.00 | 19.20 | 21.60 | 20.40 | % | 0.29 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.07 | 2/24/2026 3:59:38 PM EST | |||
| 72.00 | 17.90 | 20.70 | 19.30 | % | 0.27 | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.08 | 2/24/2026 3:59:38 PM EST | |||
| 73.00 | 17.00 | 19.80 | 18.40 | % | 0.25 | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.09 | 2/24/2026 3:59:38 PM EST | |||
| 74.00 | 16.20 | 18.70 | 17.45 | % | 0.24 | 0 | 0 | 1.36 | 0.91 | 0.01 | -0.10 | 2/24/2026 3:59:38 PM EST | |||
| 75.00 | 15.10 | 17.70 | 16.40 | 11.89 | -8.76 | -42.43% | 0.22 | 1 | 7 | 1.30 | 0.90 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 76.00 | 14.50 | 17.10 | 15.80 | 14.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 0.89 | 0.01 | -0.13 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 77.00 | 13.70 | 16.20 | 14.95 | 14.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.31 | 0.87 | 0.01 | -0.14 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 78.00 | 12.90 | 15.40 | 14.15 | 13.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 0.85 | 0.02 | -0.15 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 79.00 | 12.10 | 14.60 | 13.35 | 13.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | 0.83 | 0.02 | -0.17 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 11.20 | 13.80 | 12.50 | 24.62 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.94 | 0.81 | 0.02 | -0.18 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 81.00 | 10.40 | 12.70 | 11.55 | % | 0.14 | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.19 | 2/24/2026 3:59:38 PM EST | |||
| 82.00 | 9.70 | 12.20 | 10.95 | 10.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | 0.77 | 0.02 | -0.20 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 83.00 | 8.90 | 11.00 | 9.95 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.90 | 0.74 | 0.02 | -0.21 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 84.00 | 9.00 | 9.70 | 9.35 | % | 0.11 | 0 | 0 | 0.93 | 0.72 | 0.02 | -0.22 | 2/24/2026 3:59:38 PM EST | |||
| 85.00 | 7.60 | 9.50 | 8.55 | 7.85 | -3.80 | -32.62% | 0.10 | 13 | 11 | 0.90 | 0.69 | 0.03 | -0.23 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 86.00 | 7.00 | 8.40 | 7.70 | 7.80 | -3.86 | -33.11% | 0.09 | 16 | 6 | 0.86 | 0.67 | 0.03 | -0.24 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 87.00 | 7.00 | 8.10 | 7.55 | 9.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | 0.64 | 0.03 | -0.24 | 2/5/2026 | 2/24/2026 3:59:38 PM EST |
| 88.00 | 5.70 | 7.20 | 6.45 | 5.80 | -7.70 | -57.04% | 0.07 | 21 | 11 | 0.85 | 0.61 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 89.00 | 5.80 | 7.00 | 6.40 | 6.00 | -4.05 | -40.30% | 0.07 | 7 | 6 | 0.93 | 0.58 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 90.00 | 5.40 | 6.00 | 5.70 | 5.92 | -3.37 | -36.28% | 0.06 | 164 | 22 | 0.91 | 0.55 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 91.00 | 4.70 | 5.70 | 5.20 | 5.30 | -2.70 | -33.75% | 0.06 | 7 | 6 | 0.90 | 0.52 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 92.00 | 3.80 | 5.20 | 4.50 | 4.40 | -3.42 | -43.74% | 0.05 | 32 | 14 | 0.85 | 0.49 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 93.00 | 3.80 | 5.00 | 4.40 | 4.30 | -3.20 | -42.67% | 0.05 | 12 | 18 | 0.90 | 0.46 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 94.00 | 3.40 | 4.10 | 3.75 | 4.40 | -3.26 | -42.56% | 0.04 | 12 | 11 | 0.86 | 0.43 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 3.00 | 4.00 | 3.50 | 3.59 | -3.71 | -50.83% | 0.04 | 37 | 25 | 0.88 | 0.40 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 96.00 | 2.40 | 3.60 | 3.00 | 3.20 | -3.35 | -51.15% | 0.03 | 21 | 6 | 0.85 | 0.37 | 0.03 | -0.24 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 97.00 | 2.35 | 3.50 | 2.93 | 2.74 | -3.76 | -57.85% | 0.03 | 6 | 10 | 0.89 | 0.35 | 0.03 | -0.24 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 98.00 | 1.95 | 3.10 | 2.53 | 2.70 | -3.66 | -57.55% | 0.03 | 28 | 56 | 0.87 | 0.32 | 0.03 | -0.23 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 99.00 | 1.70 | 2.65 | 2.18 | 2.27 | -3.38 | -59.83% | 0.02 | 10 | 53 | 0.85 | 0.29 | 0.03 | -0.22 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 1.65 | 2.60 | 2.13 | 2.13 | -3.27 | -60.56% | 0.02 | 81 | 174 | 0.84 | 0.27 | 0.03 | -0.22 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 101.00 | 1.35 | 2.20 | 1.78 | 1.60 | -3.15 | -66.32% | 0.02 | 5 | 18 | 0.86 | 0.25 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 102.00 | 1.20 | 2.20 | 1.70 | 1.90 | -2.90 | -60.42% | 0.02 | 109 | 52 | 0.89 | 0.23 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 103.00 | 1.10 | 2.00 | 1.55 | 1.45 | -3.29 | -69.41% | 0.02 | 15 | 73 | 0.89 | 0.21 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 104.00 | 1.00 | 1.65 | 1.33 | 1.14 | -2.61 | -69.60% | 0.01 | 2 | 18 | 0.88 | 0.19 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 0.85 | 1.25 | 1.05 | 1.10 | -2.90 | -72.50% | 0.01 | 43 | 52 | 0.89 | 0.17 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 106.00 | 1.05 | 1.85 | 1.45 | 1.03 | -2.19 | -68.02% | 0.01 | 7 | 6 | 0.99 | 0.16 | 0.02 | -0.16 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 107.00 | 0.60 | 1.25 | 0.93 | 1.35 | -1.88 | -58.21% | 0.01 | 15 | 11 | 0.88 | 0.14 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 108.00 | 0.55 | 1.65 | 1.10 | 0.90 | -1.90 | -67.86% | 0.01 | 5 | 12 | 0.95 | 0.13 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 109.00 | 0.15 | 1.50 | 0.83 | 0.75 | -2.08 | -73.50% | 0.01 | 1 | 5 | 0.87 | 0.12 | 0.02 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 0.40 | 0.95 | 0.68 | 0.75 | -1.95 | -72.23% | 0.01 | 76 | 305 | 0.89 | 0.10 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 111.00 | 0.35 | 1.00 | 0.68 | 0.59 | -2.11 | -78.15% | 0.01 | 26 | 55 | 0.91 | 0.09 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 112.00 | 0.00 | 1.20 | 0.60 | 0.57 | -1.60 | -73.74% | 0.01 | 4 | 38 | 1.12 | 0.08 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 113.00 | 0.25 | 0.95 | 0.60 | 0.25 | -1.58 | -86.34% | 0.01 | 2 | 21 | 0.94 | 0.07 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 114.00 | 0.00 | 2.40 | 1.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.06 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.80 | -1.10 | -57.90% | 0.00 | 15 | 122 | 1.15 | 0.06 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 116.00 | 0.05 | 0.75 | 0.40 | 0.36 | -1.39 | -79.43% | 0.00 | 2 | 10 | 0.89 | 0.05 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 117.00 | 0.00 | 1.30 | 0.65 | 0.35 | -1.65 | -82.50% | 0.01 | 1 | 27 | 1.30 | 0.05 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 118.00 | 0.00 | 1.30 | 0.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.33 | 0.04 | 0.01 | -0.06 | 2/18/2026 | 2/24/2026 3:59:38 PM EST |
| 119.00 | 0.00 | 0.90 | 0.45 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.04 | 0.01 | -0.05 | 2/10/2026 | 2/24/2026 3:59:38 PM EST |
| 120.00 | 0.10 | 0.50 | 0.30 | 0.70 | -0.50 | -41.67% | 0.00 | 8 | 118 | 0.85 | 0.03 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.03 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 122.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.02 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 123.00 | 0.00 | 2.00 | 1.00 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.02 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 3:59:38 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.02 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.69 | -77.53% | 0.00 | 13 | 262 | 0.97 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 126.00 | 0.00 | 2.20 | 1.10 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 3:59:38 PM EST |
| 127.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 128.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 131.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 133.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 134.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 136.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.24 | -80.00% | 0.00 | 2 | 3 | 1.50 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 4 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:38 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:38 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.06 | -0.04 | -40.00% | 0.01 | 10 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.09 | % | 0.00 | 20 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.00 | 18 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 16 | 1.32 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 66.00 | 0.00 | 1.20 | 0.60 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 1 | 1.63 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 67.00 | 0.25 | 0.95 | 0.60 | 0.25 | -0.30 | -54.55% | 0.01 | 9 | 4 | 1.27 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | -0.03 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 69.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.03 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.37 | +0.12 | +48.00% | 0.01 | 25 | 33 | 1.27 | -0.04 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 71.00 | 0.10 | 0.95 | 0.53 | 0.52 | % | 0.01 | 14 | 0 | 1.00 | -0.05 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 72.00 | 0.10 | 1.00 | 0.55 | 0.55 | % | 0.01 | 8 | 0 | 0.97 | -0.06 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 73.00 | 0.15 | 0.95 | 0.55 | 0.82 | -0.13 | -13.69% | 0.01 | 26 | 6 | 0.94 | -0.07 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 74.00 | 0.20 | 1.00 | 0.60 | 0.75 | +0.07 | +10.30% | 0.01 | 45 | 10 | 0.92 | -0.09 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 75.00 | 0.50 | 1.05 | 0.78 | 0.70 | -0.47 | -40.18% | 0.01 | 52 | 37 | 0.96 | -0.10 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 76.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.75 | -44.12% | 0.01 | 34 | 13 | 0.97 | -0.11 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 77.00 | 0.70 | 1.60 | 1.15 | 1.60 | +0.02 | +1.27% | 0.01 | 2 | 3 | 0.98 | -0.13 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 78.00 | 0.80 | 1.55 | 1.18 | 2.00 | +0.10 | +5.27% | 0.02 | 18 | 4 | 0.94 | -0.15 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 79.00 | 0.65 | 1.90 | 1.28 | 1.50 | -0.40 | -21.06% | 0.02 | 1 | 4 | 0.90 | -0.17 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 80.00 | 1.10 | 1.80 | 1.45 | 1.10 | -0.97 | -46.86% | 0.02 | 44 | 67 | 0.90 | -0.19 | 0.02 | -0.18 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 81.00 | 1.40 | 2.10 | 1.75 | 2.14 | -0.58 | -21.33% | 0.02 | 2 | 3 | 0.92 | -0.21 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 82.00 | 1.40 | 2.75 | 2.08 | 2.46 | -0.10 | -3.91% | 0.03 | 5 | 8 | 0.93 | -0.23 | 0.02 | -0.20 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 83.00 | 1.70 | 2.50 | 2.10 | 2.60 | -0.28 | -9.73% | 0.03 | 9 | 15 | 0.88 | -0.26 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 84.00 | 2.15 | 2.95 | 2.55 | 3.05 | -1.20 | -28.24% | 0.03 | 5 | 23 | 0.90 | -0.28 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 85.00 | 2.30 | 3.10 | 2.70 | 2.92 | -0.78 | -21.09% | 0.03 | 21 | 38 | 0.87 | -0.31 | 0.03 | -0.23 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 86.00 | 2.75 | 3.70 | 3.23 | 3.50 | -0.69 | -16.47% | 0.04 | 8 | 2 | 0.90 | -0.33 | 0.03 | -0.24 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 87.00 | 3.20 | 3.90 | 3.55 | 4.20 | -0.45 | -9.68% | 0.04 | 10 | 8 | 0.88 | -0.36 | 0.03 | -0.24 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 88.00 | 3.50 | 4.60 | 4.05 | 4.55 | -0.45 | -9.00% | 0.05 | 19 | 48 | 0.89 | -0.39 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 89.00 | 3.80 | 4.70 | 4.25 | 5.09 | -0.66 | -11.48% | 0.05 | 19 | 16 | 0.85 | -0.42 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 90.00 | 4.20 | 5.80 | 5.00 | 5.15 | -0.34 | -6.20% | 0.06 | 27 | 41 | 0.89 | -0.45 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 91.00 | 4.70 | 5.70 | 5.20 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.84 | -0.48 | 0.03 | -0.26 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 92.00 | 5.30 | 7.10 | 6.20 | 6.36 | -1.04 | -14.06% | 0.07 | 8 | 18 | 0.91 | -0.51 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 93.00 | 5.80 | 6.80 | 6.30 | 7.54 | +0.65 | +9.44% | 0.07 | 5 | 9 | 0.83 | -0.54 | 0.03 | -0.26 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 94.00 | 6.30 | 8.20 | 7.25 | 11.84 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.89 | -0.57 | 0.03 | -0.25 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 95.00 | 7.50 | 8.00 | 7.75 | 7.95 | +0.15 | +1.93% | 0.08 | 10 | 142 | 0.86 | -0.60 | 0.03 | -0.25 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 96.00 | 7.80 | 9.50 | 8.65 | 9.32 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.91 | -0.63 | 0.03 | -0.24 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 97.00 | 8.40 | 9.30 | 8.85 | 10.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.65 | 0.03 | -0.24 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 98.00 | 8.80 | 10.60 | 9.70 | 10.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.84 | -0.68 | 0.03 | -0.23 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 99.00 | 9.90 | 10.90 | 10.40 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.83 | -0.71 | 0.03 | -0.22 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 100.00 | 10.40 | 12.40 | 11.40 | 11.84 | +1.34 | +12.77% | 0.11 | 4 | 88 | 0.87 | -0.73 | 0.03 | -0.22 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 101.00 | 11.00 | 13.20 | 12.10 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.84 | -0.75 | 0.02 | -0.21 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 102.00 | 11.80 | 14.00 | 12.90 | 8.64 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.84 | -0.77 | 0.02 | -0.20 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 103.00 | 12.40 | 15.00 | 13.70 | 13.71 | +4.21 | +44.32% | 0.13 | 7 | 32 | 0.81 | -0.79 | 0.02 | -0.19 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 104.00 | 13.50 | 15.60 | 14.55 | 15.26 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.82 | -0.81 | 0.02 | -0.18 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 105.00 | 14.00 | 16.70 | 15.35 | 17.00 | +0.80 | +4.94% | 0.15 | 5 | 58 | 1.19 | -0.83 | 0.02 | -0.17 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 106.00 | 15.10 | 17.50 | 16.30 | 21.01 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.19 | -0.84 | 0.02 | -0.16 | 2/12/2026 | 2/24/2026 3:59:38 PM EST |
| 107.00 | 16.00 | 18.50 | 17.25 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.23 | -0.86 | 0.02 | -0.15 | 2/17/2026 | 2/24/2026 3:59:38 PM EST |
| 108.00 | 17.00 | 19.30 | 18.15 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | -0.87 | 0.02 | -0.14 | 1/29/2026 | 2/24/2026 3:59:38 PM EST |
| 109.00 | 17.50 | 20.20 | 18.85 | 20.77 | +9.88 | +90.73% | 0.17 | 3 | 4 | 1.24 | -0.88 | 0.02 | -0.13 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 110.00 | 18.50 | 20.90 | 19.70 | 19.65 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.21 | -0.90 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 111.00 | 19.40 | 22.10 | 20.75 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.29 | -0.91 | 0.01 | -0.11 | 1/29/2026 | 2/24/2026 3:59:38 PM EST |
| 112.00 | 20.50 | 22.80 | 21.65 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.25 | -0.92 | 0.01 | -0.10 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 113.00 | 21.30 | 24.00 | 22.65 | 16.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.33 | -0.93 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 3:59:38 PM EST |
| 114.00 | 22.30 | 25.10 | 23.70 | 25.04 | -2.26 | -8.28% | 0.21 | 1 | 3 | 1.39 | -0.94 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 115.00 | 23.20 | 26.00 | 24.60 | 23.93 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.40 | -0.94 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:38 PM EST |
| 116.00 | 24.20 | 26.90 | 25.55 | 25.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | -0.95 | 0.01 | -0.07 | 2/6/2026 | 2/24/2026 3:59:38 PM EST |
| 117.00 | 25.20 | 27.90 | 26.55 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.44 | -0.95 | 0.01 | -0.06 | 2/13/2026 | 2/24/2026 3:59:38 PM EST |
| 118.00 | 26.30 | 29.00 | 27.65 | 28.70 | +15.49 | +117.26% | 0.23 | 1 | 1 | 1.49 | -0.96 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:38 PM EST |
| 119.00 | 27.10 | 29.40 | 28.25 | % | 0.24 | 0 | 0 | 1.36 | -0.96 | 0.01 | -0.05 | 2/24/2026 3:59:38 PM EST | |||
| 120.00 | 28.30 | 30.80 | 29.55 | 31.10 | % | 0.25 | 4 | 0 | 1.50 | -0.97 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 3:59:38 PM EST | |
| 121.00 | 29.10 | 31.80 | 30.45 | % | 0.25 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 122.00 | 30.00 | 32.40 | 31.20 | % | 0.26 | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.04 | 2/24/2026 3:59:38 PM EST | |||
| 123.00 | 31.10 | 33.40 | 32.25 | % | 0.26 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.03 | 2/24/2026 3:59:38 PM EST | |||
| 124.00 | 32.00 | 34.30 | 33.15 | % | 0.27 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.03 | 2/24/2026 3:59:38 PM EST | |||
| 125.00 | 33.00 | 36.10 | 34.55 | 38.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 3:59:38 PM EST |
| 126.00 | 34.00 | 36.80 | 35.40 | % | 0.28 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 127.00 | 34.90 | 37.30 | 36.10 | 36.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 3:59:38 PM EST |
| 128.00 | 36.00 | 38.30 | 37.15 | % | 0.29 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 129.00 | 37.00 | 40.00 | 38.50 | % | 0.30 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 2/24/2026 3:59:38 PM EST | |||
| 130.00 | 38.00 | 41.00 | 39.50 | 27.92 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 131.00 | 38.90 | 41.30 | 40.10 | % | 0.31 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 132.00 | 39.90 | 42.30 | 41.10 | % | 0.31 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 133.00 | 41.00 | 43.30 | 42.15 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 134.00 | 41.60 | 44.30 | 42.95 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 135.00 | 42.50 | 45.30 | 43.90 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 136.00 | 44.10 | 46.90 | 45.50 | % | 0.33 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:38 PM EST | |||
| 140.00 | 48.00 | 50.70 | 49.35 | 36.92 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:38 PM EST |
| 145.00 | 53.00 | 55.70 | 54.35 | 37.38 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:38 PM EST |
| 150.00 | 57.60 | 60.30 | 58.95 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 155.00 | 63.00 | 65.30 | 64.15 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 160.00 | 67.90 | 70.30 | 69.10 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 165.00 | 72.90 | 75.30 | 74.10 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 170.00 | 77.90 | 80.30 | 79.10 | % | 0.47 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 175.00 | 82.90 | 85.30 | 84.10 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST | |||
| 180.00 | 87.90 | 90.30 | 89.10 | % | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:38 PM EST |