Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $582.35 as of 12/26/2025 1:34:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 324.50 | 334.00 | 329.25 | % | 1.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 260.00 | 314.60 | 324.00 | 319.30 | % | 1.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 270.00 | 304.70 | 314.00 | 309.35 | % | 1.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 280.00 | 294.70 | 304.00 | 299.35 | % | 1.07 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 290.00 | 284.80 | 294.00 | 289.40 | % | 1.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 300.00 | 275.00 | 284.00 | 279.50 | % | 0.93 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 310.00 | 265.00 | 274.00 | 269.50 | % | 0.87 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 320.00 | 255.00 | 264.00 | 259.50 | % | 0.81 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 330.00 | 245.30 | 254.90 | 250.10 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 340.00 | 235.30 | 244.90 | 240.10 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 350.00 | 225.30 | 234.70 | 230.00 | 242.00 | 0.00 | 0.00% | 0.66 | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 215.50 | 225.00 | 220.25 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 370.00 | 205.30 | 215.00 | 210.15 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 380.00 | 196.00 | 205.00 | 200.50 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 390.00 | 186.50 | 195.00 | 190.75 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 400.00 | 176.60 | 185.00 | 180.80 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 405.00 | 171.60 | 180.00 | 175.80 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 168.10 | 175.00 | 171.55 | % | 0.42 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 415.00 | 161.40 | 170.00 | 165.70 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 420.00 | 156.00 | 165.00 | 160.50 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 425.00 | 151.10 | 160.00 | 155.55 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 430.00 | 146.30 | 155.70 | 151.00 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 435.00 | 141.30 | 150.20 | 145.75 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 440.00 | 136.50 | 145.70 | 141.10 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 445.00 | 132.20 | 139.00 | 135.60 | % | 0.30 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 450.00 | 128.00 | 134.00 | 131.00 | 120.25 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.50 | 0.99 | 0.00 | -0.06 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 455.00 | 122.40 | 129.00 | 125.70 | % | 0.28 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 460.00 | 117.20 | 126.00 | 121.60 | 123.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.06 | 7/30/2025 | 12/26/2025 4:00:01 PM EST |
| 465.00 | 112.20 | 121.00 | 116.60 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 470.00 | 107.40 | 116.00 | 111.70 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 475.00 | 104.60 | 111.00 | 107.80 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 480.00 | 98.10 | 106.00 | 102.05 | % | 0.21 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 485.00 | 93.30 | 101.00 | 97.15 | 86.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 90.10 | 97.00 | 93.55 | % | 0.19 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.14 | 12/26/2025 4:00:01 PM EST | |||
| 495.00 | 83.60 | 92.00 | 87.80 | 92.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.36 | 0.94 | 0.00 | -0.15 | 7/29/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 79.10 | 87.00 | 83.05 | 42.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.39 | 0.94 | 0.00 | -0.11 | 6/30/2025 | 12/26/2025 4:00:01 PM EST |
| 505.00 | 74.50 | 83.00 | 78.75 | 89.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.35 | 0.93 | 0.00 | -0.16 | 7/24/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 69.90 | 78.00 | 73.95 | 82.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.33 | 0.91 | 0.00 | -0.17 | 7/30/2025 | 12/26/2025 4:00:01 PM EST |
| 515.00 | 66.80 | 72.00 | 69.40 | 133.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.29 | 0.90 | 0.00 | -0.18 | 10/9/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 62.30 | 67.90 | 65.10 | 63.92 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.29 | 0.88 | 0.00 | -0.19 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 525.00 | 57.90 | 63.40 | 60.65 | 44.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.21 | 0.87 | 0.00 | -0.19 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 53.60 | 59.00 | 56.30 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.22 | 0.85 | 0.00 | -0.20 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 535.00 | 49.00 | 55.00 | 52.00 | 82.42 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.22 | 0.83 | 0.00 | -0.20 | 8/21/2025 | 12/26/2025 4:00:01 PM EST |
| 540.00 | 44.20 | 52.00 | 48.10 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.22 | 0.80 | 0.01 | -0.21 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 545.00 | 41.30 | 48.00 | 44.65 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.23 | 0.78 | 0.01 | -0.21 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 36.50 | 42.70 | 39.60 | 46.95 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.22 | 0.75 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 555.00 | 33.80 | 40.00 | 36.90 | 33.75 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.23 | 0.72 | 0.01 | -0.22 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 32.10 | 37.20 | 34.65 | 39.68 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.24 | 0.69 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 565.00 | 27.10 | 32.90 | 30.00 | 26.70 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.23 | 0.65 | 0.01 | -0.22 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 25.00 | 27.60 | 26.30 | 24.20 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | 0.61 | 0.01 | -0.21 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 575.00 | 20.30 | 26.00 | 23.15 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.22 | 0.57 | 0.01 | -0.21 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 18.20 | 21.90 | 20.05 | 27.40 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.22 | 0.53 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 585.00 | 15.50 | 19.70 | 17.60 | 24.53 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.22 | 0.49 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 13.50 | 17.20 | 15.35 | 21.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.22 | 0.44 | 0.01 | -0.19 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 595.00 | 10.80 | 16.30 | 13.55 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.22 | 0.40 | 0.01 | -0.19 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 10.40 | 15.00 | 12.70 | 17.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.23 | 0.36 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 605.00 | 9.00 | 12.20 | 10.60 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.22 | 0.32 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 7.40 | 13.40 | 10.40 | 13.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.24 | 0.28 | 0.01 | -0.16 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 615.00 | 4.20 | 9.60 | 6.90 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.25 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 620.00 | 3.00 | 11.60 | 7.30 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.23 | 0.22 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 625.00 | 3.20 | 7.20 | 5.20 | 9.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | 0.19 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 630.00 | 2.55 | 6.10 | 4.33 | 5.60 | +1.84 | +48.94% | 0.01 | 7 | 7 | 0.21 | 0.17 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 635.00 | 2.10 | 8.00 | 5.05 | 4.67 | +1.67 | +55.67% | 0.01 | 2 | 8 | 0.24 | 0.15 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 640.00 | 1.75 | 7.30 | 4.53 | 7.14 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.24 | 0.13 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 645.00 | 0.45 | 8.40 | 4.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.11 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 650.00 | 0.05 | 8.20 | 4.13 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | 0.10 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 655.00 | 0.05 | 7.90 | 3.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.08 | 0.00 | -0.07 | 11/26/2025 | 12/26/2025 4:00:01 PM EST |
| 660.00 | 0.05 | 7.80 | 3.93 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.24 | 0.07 | 0.00 | -0.06 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 665.00 | 0.05 | 6.80 | 3.43 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.06 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 670.00 | 0.05 | 7.40 | 3.73 | 1.71 | % | 0.01 | 2 | 0 | 0.26 | 0.05 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 675.00 | 0.05 | 7.30 | 3.68 | % | 0.01 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.36 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 10.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 4:00:01 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.30 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 0.15 | 0.75 | 0.45 | 0.75 | +0.11 | +17.19% | 0.00 | 3 | 11 | 0.44 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 0.05 | 1.20 | 0.63 | 0.40 | -0.90 | -69.24% | 0.00 | 3 | 2 | 0.41 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.60 | 2.30 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | 0.00 | 0.00 | -0.04 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 4.40 | 2.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.05 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.06 | 8/14/2025 | 12/26/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.55 | +0.15 | +37.50% | 0.00 | 5 | 7 | 0.39 | -0.01 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 2.75 | 1.38 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.06 | 8/15/2025 | 12/26/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.01 | 0.00 | -0.06 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.07 | 12/5/2025 | 12/26/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.02 | 0.00 | -0.07 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.03 | 0.00 | -0.08 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 3.90 | 1.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.37 | -0.04 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 0.05 | 6.70 | 3.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.05 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 495.00 | 0.05 | 7.60 | 3.83 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.06 | 0.00 | -0.15 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.06 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 505.00 | 2.10 | 8.10 | 5.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.07 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 0.15 | 8.20 | 4.18 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.09 | 0.00 | -0.17 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 515.00 | 1.70 | 4.40 | 3.05 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.26 | -0.10 | 0.00 | -0.18 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 1.40 | 4.90 | 3.15 | 3.81 | -4.74 | -55.44% | 0.01 | 1 | 28 | 0.24 | -0.12 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 525.00 | 1.90 | 8.00 | 4.95 | 4.30 | -7.45 | -63.41% | 0.01 | 4 | 17 | 0.26 | -0.13 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 3.00 | 6.30 | 4.65 | 4.65 | -1.80 | -27.91% | 0.01 | 3 | 8 | 0.25 | -0.15 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 535.00 | 2.90 | 9.70 | 6.30 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.25 | -0.17 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 540.00 | 2.75 | 7.80 | 5.28 | 8.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.23 | -0.20 | 0.01 | -0.21 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 545.00 | 4.00 | 9.40 | 6.70 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.23 | -0.22 | 0.01 | -0.21 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 5.50 | 9.70 | 7.60 | 9.80 | +2.72 | +38.42% | 0.01 | 5 | 37 | 0.22 | -0.25 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 555.00 | 7.10 | 11.30 | 9.20 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.22 | -0.28 | 0.01 | -0.22 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 9.30 | 12.90 | 11.10 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.23 | -0.31 | 0.01 | -0.22 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 565.00 | 11.00 | 14.60 | 12.80 | 14.68 | +1.83 | +14.25% | 0.02 | 15 | 22 | 0.22 | -0.35 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 12.80 | 17.30 | 15.05 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.23 | -0.39 | 0.01 | -0.21 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 575.00 | 14.30 | 20.50 | 17.40 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.22 | -0.43 | 0.01 | -0.21 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 17.00 | 21.40 | 19.20 | 28.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.22 | -0.47 | 0.01 | -0.21 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 585.00 | 21.70 | 23.70 | 22.70 | 21.10 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.23 | -0.51 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 22.00 | 27.60 | 24.80 | 24.80 | -0.60 | -2.37% | 0.04 | 1 | 43 | 0.22 | -0.56 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 595.00 | 27.70 | 29.20 | 28.45 | 36.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.22 | -0.60 | 0.01 | -0.19 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 28.00 | 36.10 | 32.05 | 32.80 | +3.20 | +10.82% | 0.05 | 1 | 14 | 0.22 | -0.64 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 605.00 | 32.10 | 39.50 | 35.80 | 29.80 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.22 | -0.68 | 0.01 | -0.17 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 35.00 | 43.10 | 39.05 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.01 | -0.16 | 12/26/2025 4:00:01 PM EST | |||
| 615.00 | 38.20 | 46.80 | 42.50 | % | 0.07 | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.14 | 12/26/2025 4:00:01 PM EST | |||
| 620.00 | 42.20 | 50.70 | 46.45 | 32.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.78 | 0.01 | -0.13 | 10/10/2025 | 12/26/2025 4:00:01 PM EST |
| 625.00 | 48.00 | 54.00 | 51.00 | % | 0.08 | 0 | 0 | 0.20 | -0.81 | 0.01 | -0.12 | 12/26/2025 4:00:01 PM EST | |||
| 630.00 | 52.00 | 58.20 | 55.10 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.11 | 12/26/2025 4:00:01 PM EST | |||
| 635.00 | 58.30 | 62.90 | 60.60 | % | 0.10 | 0 | 0 | 0.23 | -0.85 | 0.00 | -0.10 | 12/26/2025 4:00:01 PM EST | |||
| 640.00 | 61.20 | 67.10 | 64.15 | 42.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.09 | 10/10/2025 | 12/26/2025 4:00:01 PM EST |
| 645.00 | 64.00 | 72.80 | 68.40 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 650.00 | 69.00 | 77.40 | 73.20 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 655.00 | 73.60 | 82.30 | 77.95 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 660.00 | 78.10 | 87.80 | 82.95 | 101.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.06 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 665.00 | 83.10 | 92.00 | 87.55 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 670.00 | 88.00 | 97.90 | 92.95 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 675.00 | 93.00 | 102.00 | 97.50 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 680.00 | 98.00 | 107.70 | 102.85 | 92.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 10/29/2025 | 12/26/2025 4:00:01 PM EST |
| 685.00 | 103.00 | 112.90 | 107.95 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 690.00 | 108.00 | 117.70 | 112.85 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 695.00 | 113.00 | 122.90 | 117.95 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 700.00 | 118.00 | 127.70 | 122.85 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 705.00 | 123.00 | 132.80 | 127.90 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 710.00 | 128.00 | 137.80 | 132.90 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 715.00 | 133.10 | 142.80 | 137.95 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 720.00 | 138.00 | 147.80 | 142.90 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 725.00 | 143.00 | 152.80 | 147.90 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 740.00 | 158.00 | 167.80 | 162.90 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 760.00 | 178.00 | 187.80 | 182.90 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 780.00 | 198.00 | 207.80 | 202.90 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 800.00 | 218.00 | 227.80 | 222.90 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 820.00 | 238.00 | 247.70 | 242.85 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |