Options Chain for KRATOS DEFENSE & SEC SOLUTIONS COM NEW (KTOS) - $90.75 as of 10/24/2025 5:37:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.30 | 57.80 | 56.05 | % | 1.60 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 40.00 | 49.30 | 52.90 | 51.10 | % | 1.28 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 45.00 | 44.30 | 47.80 | 46.05 | % | 1.02 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 39.30 | 42.90 | 41.10 | % | 0.82 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 51.00 | 38.30 | 41.60 | 39.95 | % | 0.78 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 52.00 | 37.30 | 40.80 | 39.05 | % | 0.75 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 53.00 | 36.30 | 39.60 | 37.95 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 54.00 | 35.20 | 38.60 | 36.90 | % | 0.68 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 34.20 | 37.60 | 35.90 | 32.11 | 0.00 | 0.00% | 0.65 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 56.00 | 33.20 | 36.60 | 34.90 | % | 0.62 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 57.00 | 32.20 | 35.60 | 33.90 | 45.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 3:59:53 PM EST |
| 58.00 | 31.20 | 34.50 | 32.85 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 59.00 | 30.20 | 33.60 | 31.90 | % | 0.54 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 29.30 | 32.50 | 30.90 | 28.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 61.00 | 28.30 | 31.60 | 29.95 | 41.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 62.00 | 27.30 | 30.50 | 28.90 | % | 0.47 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 63.00 | 26.30 | 29.50 | 27.90 | 27.16 | +2.96 | +12.24% | 0.44 | 2 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 64.00 | 25.30 | 27.60 | 26.45 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 24.30 | 27.60 | 25.95 | 25.53 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 66.00 | 23.30 | 26.60 | 24.95 | % | 0.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 67.00 | 22.30 | 25.70 | 24.00 | 7.46 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:53 PM EST |
| 68.00 | 21.30 | 24.30 | 22.80 | 17.39 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 69.00 | 20.30 | 23.60 | 21.95 | 21.11 | +13.11 | +163.88% | 0.32 | 2 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 70.00 | 19.30 | 22.70 | 21.00 | 20.04 | +7.46 | +59.30% | 0.30 | 2 | 21 | 1.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 71.00 | 18.30 | 21.70 | 20.00 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:53 PM EST |
| 72.00 | 17.30 | 20.60 | 18.95 | 18.25 | -9.25 | -33.64% | 0.26 | 1 | 42 | 1.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 73.00 | 16.40 | 19.40 | 17.90 | 14.95 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 3:59:53 PM EST |
| 74.00 | 15.40 | 18.60 | 17.00 | 17.03 | +7.33 | +75.57% | 0.23 | 1 | 12 | 1.47 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 75.00 | 14.40 | 17.30 | 15.85 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.29 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 76.00 | 13.40 | 16.40 | 14.90 | 10.65 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.27 | 0.98 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 77.00 | 12.50 | 15.40 | 13.95 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.20 | 0.96 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 78.00 | 11.40 | 14.50 | 12.95 | 12.40 | +0.20 | +1.64% | 0.17 | 1 | 2 | 1.18 | 0.94 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 79.00 | 10.60 | 13.90 | 12.25 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.24 | 0.94 | 0.02 | -0.06 | 9/26/2025 | 10/24/2025 3:59:53 PM EST |
| 80.00 | 9.60 | 12.60 | 11.10 | 11.00 | +0.70 | +6.80% | 0.14 | 13 | 45 | 1.08 | 0.91 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 81.00 | 8.70 | 11.70 | 10.20 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.04 | 0.87 | 0.02 | -0.12 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 82.00 | 8.70 | 10.00 | 9.35 | 9.15 | +2.25 | +32.61% | 0.11 | 8 | 40 | 0.75 | 0.86 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 83.00 | 7.30 | 10.00 | 8.65 | 8.40 | +0.90 | +12.00% | 0.10 | 4 | 32 | 0.99 | 0.83 | 0.03 | -0.14 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 84.00 | 7.20 | 9.10 | 8.15 | 7.40 | +0.32 | +4.52% | 0.10 | 4 | 30 | 0.95 | 0.80 | 0.03 | -0.16 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 85.00 | 5.50 | 8.70 | 7.10 | 6.82 | +0.09 | +1.34% | 0.08 | 5 | 103 | 1.02 | 0.77 | 0.03 | -0.17 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 86.00 | 5.00 | 6.80 | 5.90 | 6.05 | +0.39 | +6.89% | 0.07 | 11 | 101 | 0.73 | 0.74 | 0.04 | -0.18 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 87.00 | 3.90 | 6.90 | 5.40 | 5.20 | +0.10 | +1.97% | 0.06 | 5 | 78 | 0.91 | 0.70 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 88.00 | 3.00 | 6.90 | 4.95 | 5.00 | +0.40 | +8.70% | 0.06 | 6 | 77 | 1.03 | 0.66 | 0.04 | -0.21 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 89.00 | 4.60 | 4.90 | 4.75 | 4.30 | +0.10 | +2.39% | 0.05 | 59 | 158 | 0.72 | 0.62 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 4.00 | 4.20 | 4.10 | 4.00 | +0.73 | +22.33% | 0.05 | 221 | 473 | 0.72 | 0.57 | 0.05 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 91.00 | 3.40 | 3.70 | 3.55 | 3.40 | +0.30 | +9.68% | 0.04 | 180 | 107 | 0.71 | 0.53 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.00 | 3.00 | 3.30 | 3.15 | 3.17 | +0.52 | +19.63% | 0.03 | 69 | 67 | 0.72 | 0.48 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 93.00 | 2.65 | 2.95 | 2.80 | 2.30 | +0.03 | +1.33% | 0.03 | 31 | 45 | 0.71 | 0.43 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 94.00 | 2.15 | 2.60 | 2.38 | 2.05 | -0.32 | -13.51% | 0.03 | 34 | 117 | 0.71 | 0.39 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.14 | +7.53% | 0.02 | 60 | 240 | 0.71 | 0.35 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 96.00 | 0.30 | 2.05 | 1.18 | 1.47 | -0.13 | -8.13% | 0.01 | 13 | 94 | 0.56 | 0.31 | 0.04 | -0.21 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.00 | 1.20 | 1.60 | 1.40 | 1.32 | -0.03 | -2.23% | 0.01 | 56 | 447 | 0.70 | 0.27 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 98.00 | 0.40 | 1.50 | 0.95 | 1.00 | -0.10 | -9.10% | 0.01 | 37 | 84 | 0.61 | 0.25 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 99.00 | 0.80 | 1.20 | 1.00 | 0.85 | -0.11 | -11.46% | 0.01 | 38 | 36 | 0.70 | 0.21 | 0.03 | -0.18 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 0.65 | 1.00 | 0.83 | 0.75 | -0.05 | -6.25% | 0.01 | 102 | 396 | 0.68 | 0.19 | 0.03 | -0.17 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.78 | +0.08 | +11.43% | 0.00 | 28 | 33 | 0.79 | 0.16 | 0.03 | -0.15 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 102.00 | 0.05 | 1.50 | 0.78 | 0.45 | +0.23 | +104.55% | 0.01 | 122 | 99 | 0.70 | 0.15 | 0.02 | -0.15 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 0.55 | 0.28 | 0.51 | -0.04 | -7.28% | 0.00 | 7 | 56 | 0.73 | 0.12 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 2.45 | 1.23 | 0.39 | -0.15 | -27.78% | 0.01 | 1 | 21 | 1.32 | 0.09 | 0.02 | -0.11 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.10 | -28.58% | 0.00 | 52 | 209 | 0.85 | 0.09 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 1.10 | 0.55 | 0.20 | -0.20 | -50.00% | 0.01 | 28 | 4 | 1.05 | 0.07 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.41 | 0.06 | 0.01 | -0.07 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 108.00 | 0.00 | 1.45 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.24 | 0.05 | 0.01 | -0.07 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 109.00 | 0.00 | 1.95 | 0.98 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.04 | 0.01 | -0.05 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | +0.08 | +53.34% | 0.00 | 17 | 140 | 1.08 | 0.04 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.03 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.37 | 0.02 | 0.01 | -0.04 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 1.95 | 0.98 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.02 | 0.00 | -0.03 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 114.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.39 | 0.02 | 0.00 | -0.03 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.50 | 0.01 | 0.00 | -0.02 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.01 | 0.00 | -0.02 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.75 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 118.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.59 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.88 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 2.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/24/2025 3:59:53 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.27 | -0.25 | -48.08% | 0.01 | 4 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 74.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.30 | -69.77% | 0.00 | 20 | 159 | 0.87 | -0.01 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.21 | -52.50% | 0.00 | 16 | 411 | 1.10 | -0.01 | 0.01 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | 0.11 | -0.51 | -82.26% | 0.01 | 20 | 102 | 1.20 | -0.02 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.80 | 0.40 | 0.23 | -0.61 | -72.62% | 0.01 | 9 | 110 | 1.08 | -0.04 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 78.00 | 0.05 | 0.35 | 0.20 | 0.46 | -0.01 | -2.13% | 0.00 | 7 | 94 | 0.68 | -0.06 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.35 | -0.06 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 80.00 | 0.35 | 1.25 | 0.80 | 0.48 | -0.33 | -40.75% | 0.01 | 12 | 435 | 0.87 | -0.09 | 0.02 | -0.09 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 81.00 | 0.05 | 0.80 | 0.43 | 0.60 | -0.35 | -36.85% | 0.01 | 18 | 46 | 0.63 | -0.13 | 0.02 | -0.12 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 82.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.45 | -40.91% | 0.01 | 33 | 41 | 0.72 | -0.14 | 0.02 | -0.13 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 83.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.70 | -50.00% | 0.01 | 7 | 111 | 0.68 | -0.17 | 0.03 | -0.14 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 84.00 | 0.30 | 1.05 | 0.68 | 1.02 | -0.61 | -37.43% | 0.01 | 47 | 49 | 0.60 | -0.20 | 0.03 | -0.16 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.38 | -0.62 | -31.00% | 0.01 | 25 | 240 | 0.68 | -0.23 | 0.03 | -0.17 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 86.00 | 1.10 | 1.60 | 1.35 | 1.80 | -0.25 | -12.20% | 0.02 | 2 | 35 | 0.67 | -0.26 | 0.04 | -0.18 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 87.00 | 1.55 | 1.85 | 1.70 | 1.67 | -1.08 | -39.28% | 0.02 | 18 | 163 | 0.68 | -0.30 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 88.00 | 1.90 | 2.90 | 2.40 | 2.48 | -0.67 | -21.27% | 0.03 | 9 | 45 | 0.75 | -0.34 | 0.04 | -0.21 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 89.00 | 2.25 | 2.70 | 2.48 | 2.84 | -1.18 | -29.36% | 0.03 | 13 | 31 | 0.69 | -0.38 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 90.00 | 2.70 | 3.00 | 2.85 | 3.30 | -0.90 | -21.43% | 0.03 | 81 | 167 | 0.67 | -0.43 | 0.05 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 91.00 | 3.10 | 3.50 | 3.30 | 3.30 | -5.90 | -64.13% | 0.04 | 29 | 23 | 0.67 | -0.47 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 92.00 | 3.60 | 4.20 | 3.90 | 4.54 | -4.46 | -49.56% | 0.04 | 25 | 22 | 0.65 | -0.52 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 93.00 | 4.30 | 4.80 | 4.55 | 4.70 | -1.91 | -28.90% | 0.05 | 30 | 34 | 0.68 | -0.57 | 0.05 | -0.23 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 94.00 | 4.80 | 5.40 | 5.10 | 5.90 | -2.22 | -27.34% | 0.05 | 5 | 56 | 0.67 | -0.61 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 95.00 | 5.10 | 7.80 | 6.45 | 6.15 | -2.55 | -29.31% | 0.07 | 21 | 75 | 0.81 | -0.65 | 0.04 | -0.22 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 96.00 | 5.00 | 8.50 | 6.75 | 7.01 | -2.60 | -27.06% | 0.07 | 2 | 34 | 0.69 | -0.69 | 0.04 | -0.21 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 97.00 | 6.60 | 9.30 | 7.95 | 8.16 | -0.99 | -10.82% | 0.08 | 31 | 153 | 0.82 | -0.73 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 98.00 | 7.70 | 10.00 | 8.85 | 8.75 | -1.85 | -17.46% | 0.09 | 20 | 12 | 0.86 | -0.75 | 0.04 | -0.20 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 99.00 | 8.00 | 10.20 | 9.10 | 11.34 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.70 | -0.79 | 0.03 | -0.18 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 100.00 | 8.20 | 11.60 | 9.90 | 17.83 | 0.00 | 0.00% | 0.10 | 0 | 86 | 1.18 | -0.81 | 0.03 | -0.17 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 101.00 | 9.20 | 12.20 | 10.70 | 18.29 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.15 | -0.84 | 0.03 | -0.15 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 102.00 | 10.10 | 13.40 | 11.75 | 12.20 | -4.20 | -25.61% | 0.12 | 20 | 40 | 1.25 | -0.85 | 0.02 | -0.15 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 103.00 | 11.00 | 14.30 | 12.65 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.28 | -0.88 | 0.02 | -0.13 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 104.00 | 12.10 | 15.20 | 13.65 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.30 | -0.91 | 0.02 | -0.11 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 105.00 | 12.70 | 16.10 | 14.40 | 18.82 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.33 | -0.91 | 0.02 | -0.10 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 106.00 | 13.70 | 16.30 | 15.00 | 17.13 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.16 | -0.93 | 0.02 | -0.09 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 107.00 | 14.60 | 18.00 | 16.30 | 18.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -0.94 | 0.01 | -0.07 | 10/16/2025 | 10/24/2025 3:59:53 PM EST |
| 108.00 | 15.40 | 18.90 | 17.15 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.42 | -0.95 | 0.01 | -0.07 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 109.00 | 16.60 | 19.20 | 17.90 | % | 0.16 | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.05 | 10/24/2025 3:59:53 PM EST | |||
| 110.00 | 17.60 | 20.90 | 19.25 | 21.35 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.51 | -0.96 | 0.01 | -0.05 | 10/15/2025 | 10/24/2025 3:59:53 PM EST |
| 111.00 | 18.50 | 21.90 | 20.20 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.04 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 112.00 | 19.10 | 22.90 | 21.00 | 22.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.59 | -0.98 | 0.01 | -0.04 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 113.00 | 20.10 | 23.90 | 22.00 | 17.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.03 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 114.00 | 21.20 | 24.80 | 23.00 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.03 | 10/9/2025 | 10/24/2025 3:59:53 PM EST |
| 115.00 | 22.20 | 25.80 | 24.00 | % | 0.21 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 116.00 | 23.00 | 26.80 | 24.90 | % | 0.21 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 117.00 | 24.20 | 27.80 | 26.00 | % | 0.22 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 118.00 | 25.20 | 28.80 | 27.00 | % | 0.23 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 120.00 | 27.50 | 30.80 | 29.15 | % | 0.24 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 125.00 | 32.50 | 35.80 | 34.15 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 130.00 | 37.50 | 40.80 | 39.15 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 135.00 | 42.50 | 45.80 | 44.15 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 140.00 | 47.50 | 50.80 | 49.15 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 145.00 | 52.50 | 55.80 | 54.15 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |