Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $709.97 as of 2/27/2026 6:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 565.00 | 162.90 | 166.90 | 164.90 | % | 0.29 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.10 | 2/27/2026 3:59:53 PM EST | |||
| 570.00 | 156.00 | 163.60 | 159.80 | % | 0.28 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.11 | 2/27/2026 3:59:53 PM EST | |||
| 575.00 | 153.10 | 157.30 | 155.20 | % | 0.27 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.11 | 2/27/2026 3:59:53 PM EST | |||
| 580.00 | 148.50 | 154.00 | 151.25 | % | 0.26 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 585.00 | 142.00 | 148.10 | 145.05 | % | 0.25 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.13 | 2/27/2026 3:59:53 PM EST | |||
| 590.00 | 137.00 | 145.00 | 141.00 | % | 0.24 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.14 | 2/27/2026 3:59:53 PM EST | |||
| 595.00 | 134.40 | 138.40 | 136.40 | % | 0.23 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.15 | 2/27/2026 3:59:53 PM EST | |||
| 600.00 | 129.10 | 134.10 | 131.60 | % | 0.22 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.16 | 2/27/2026 3:59:53 PM EST | |||
| 605.00 | 123.60 | 129.40 | 126.50 | % | 0.21 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.17 | 2/27/2026 3:59:53 PM EST | |||
| 610.00 | 117.10 | 124.90 | 121.00 | % | 0.20 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.18 | 2/27/2026 3:59:53 PM EST | |||
| 615.00 | 114.00 | 122.00 | 118.00 | 110.44 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.44 | 0.92 | 0.00 | -0.19 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 620.00 | 109.10 | 117.70 | 113.40 | 121.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.91 | 0.00 | -0.20 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 625.00 | 105.10 | 111.50 | 108.30 | % | 0.17 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.21 | 2/27/2026 3:59:53 PM EST | |||
| 630.00 | 101.00 | 108.20 | 104.60 | % | 0.17 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.23 | 2/27/2026 3:59:53 PM EST | |||
| 635.00 | 97.80 | 102.70 | 100.25 | % | 0.16 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.24 | 2/27/2026 3:59:53 PM EST | |||
| 640.00 | 93.50 | 98.30 | 95.90 | % | 0.15 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.25 | 2/27/2026 3:59:53 PM EST | |||
| 645.00 | 89.00 | 94.30 | 91.65 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.00 | -0.27 | 2/27/2026 3:59:53 PM EST | |||
| 650.00 | 85.80 | 90.20 | 88.00 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.28 | 2/27/2026 3:59:53 PM EST | |||
| 655.00 | 81.20 | 86.20 | 83.70 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.00 | -0.29 | 2/27/2026 3:59:53 PM EST | |||
| 660.00 | 78.00 | 82.30 | 80.15 | 86.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.80 | 0.00 | -0.30 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 665.00 | 73.30 | 78.40 | 75.85 | 80.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.78 | 0.00 | -0.32 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 670.00 | 68.10 | 74.60 | 71.35 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.33 | 2/27/2026 3:59:53 PM EST | |||
| 675.00 | 66.20 | 70.90 | 68.55 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.00 | -0.34 | 2/27/2026 3:59:53 PM EST | |||
| 680.00 | 61.60 | 67.30 | 64.45 | 62.37 | +8.64 | +16.08% | 0.09 | 5 | 1 | 0.35 | 0.73 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 685.00 | 58.90 | 63.30 | 61.10 | 46.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.71 | 0.00 | -0.36 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 690.00 | 55.20 | 59.80 | 57.50 | 65.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.69 | 0.00 | -0.36 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 695.00 | 52.10 | 56.90 | 54.50 | % | 0.08 | 0 | 0 | 0.34 | 0.67 | 0.00 | -0.37 | 2/27/2026 3:59:53 PM EST | |||
| 700.00 | 48.80 | 53.30 | 51.05 | 50.80 | +14.80 | +41.12% | 0.07 | 46 | 2 | 0.34 | 0.65 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 705.00 | 45.80 | 50.30 | 48.05 | 45.90 | +9.00 | +24.39% | 0.07 | 2 | 4 | 0.34 | 0.63 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 710.00 | 42.80 | 47.60 | 45.20 | 41.70 | +4.78 | +12.95% | 0.06 | 1 | 37 | 0.34 | 0.60 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 715.00 | 40.40 | 44.00 | 42.20 | 40.78 | +6.43 | +18.72% | 0.06 | 4 | 36 | 0.34 | 0.58 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 720.00 | 37.10 | 41.30 | 39.20 | 37.80 | +9.60 | +34.05% | 0.05 | 21 | 18 | 0.33 | 0.56 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 725.00 | 35.70 | 38.40 | 37.05 | 31.80 | +9.50 | +42.61% | 0.05 | 2 | 2 | 0.34 | 0.54 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 730.00 | 32.20 | 35.80 | 34.00 | 32.54 | +5.54 | +20.52% | 0.05 | 5 | 11 | 0.33 | 0.51 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 735.00 | 29.30 | 33.60 | 31.45 | 29.85 | +0.68 | +2.34% | 0.04 | 10 | 15 | 0.33 | 0.49 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 740.00 | 27.00 | 32.20 | 29.60 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.47 | 0.00 | -0.38 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 745.00 | 24.10 | 30.50 | 27.30 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.45 | 0.00 | -0.37 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 750.00 | 22.70 | 28.10 | 25.40 | 19.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | 0.42 | 0.00 | -0.37 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 755.00 | 20.80 | 25.00 | 22.90 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.00 | -0.36 | 2/27/2026 3:59:53 PM EST | |||
| 760.00 | 18.50 | 23.20 | 20.85 | 20.08 | +4.10 | +25.66% | 0.03 | 15 | 18 | 0.32 | 0.38 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 765.00 | 16.70 | 22.40 | 19.55 | % | 0.03 | 0 | 0 | 0.32 | 0.35 | 0.00 | -0.34 | 2/27/2026 3:59:53 PM EST | |||
| 770.00 | 15.10 | 22.20 | 18.65 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.00 | -0.33 | 2/27/2026 3:59:53 PM EST | |||
| 775.00 | 14.00 | 18.50 | 16.25 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.00 | -0.32 | 2/27/2026 3:59:53 PM EST | |||
| 780.00 | 13.10 | 16.70 | 14.90 | 14.82 | +5.12 | +52.79% | 0.02 | 37 | 37 | 0.32 | 0.29 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 785.00 | 11.20 | 15.30 | 13.25 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.00 | -0.30 | 2/27/2026 3:59:53 PM EST | |||
| 790.00 | 9.00 | 14.10 | 11.55 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.25 | 0.00 | -0.28 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 795.00 | 10.60 | 12.70 | 11.65 | 11.00 | % | 0.01 | 1 | 0 | 0.32 | 0.23 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 800.00 | 7.60 | 11.70 | 9.65 | 10.48 | +3.43 | +48.66% | 0.01 | 52 | 4 | 0.31 | 0.21 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 805.00 | 7.40 | 10.50 | 8.95 | 8.28 | -4.92 | -37.28% | 0.01 | 1 | 3 | 0.31 | 0.20 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 810.00 | 7.40 | 9.50 | 8.45 | 8.10 | % | 0.01 | 1 | 0 | 0.32 | 0.18 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 815.00 | 4.80 | 10.30 | 7.55 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.17 | 0.00 | -0.22 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 820.00 | 3.80 | 9.40 | 6.60 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.00 | -0.20 | 2/27/2026 3:59:53 PM EST | |||
| 825.00 | 2.00 | 10.00 | 6.00 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.14 | 0.00 | -0.19 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 830.00 | 1.90 | 9.80 | 5.85 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.13 | 0.00 | -0.18 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 835.00 | 1.70 | 7.90 | 4.80 | % | 0.01 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.17 | 2/27/2026 3:59:53 PM EST | |||
| 840.00 | 1.40 | 7.40 | 4.40 | % | 0.01 | 0 | 0 | 0.30 | 0.10 | 0.00 | -0.16 | 2/27/2026 3:59:53 PM EST | |||
| 845.00 | 0.85 | 8.80 | 4.83 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.15 | 2/27/2026 3:59:53 PM EST | |||
| 850.00 | 0.50 | 8.60 | 4.55 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.13 | 2/27/2026 3:59:53 PM EST | |||
| 855.00 | 0.05 | 7.20 | 3.63 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.07 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 865.00 | 0.05 | 8.20 | 4.13 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.06 | 0.00 | -0.11 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.10 | 2/27/2026 3:59:53 PM EST | |||
| 875.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.09 | 2/27/2026 3:59:53 PM EST | |||
| 880.00 | 0.00 | 6.10 | 3.05 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.09 | 2/27/2026 3:59:53 PM EST | |||
| 885.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.08 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.10 | 2/27/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.11 | 2/27/2026 3:59:53 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.11 | 2/27/2026 3:59:53 PM EST | |||
| 580.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 585.00 | 0.80 | 2.40 | 1.60 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.04 | 0.00 | -0.13 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.04 | 0.00 | -0.14 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 595.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.15 | 2/27/2026 3:59:53 PM EST | |||
| 600.00 | 1.50 | 3.20 | 2.35 | 2.77 | -0.33 | -10.65% | 0.00 | 3 | 1 | 0.35 | -0.06 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 605.00 | 0.25 | 6.70 | 3.48 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.17 | 2/27/2026 3:59:53 PM EST | |||
| 610.00 | 0.05 | 8.50 | 4.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.07 | 0.00 | -0.18 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 615.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.19 | 2/27/2026 3:59:53 PM EST | |||
| 620.00 | 1.45 | 7.70 | 4.58 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.09 | 0.00 | -0.20 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 625.00 | 3.20 | 7.70 | 5.45 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.10 | 0.00 | -0.21 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 630.00 | 2.65 | 8.40 | 5.53 | 5.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.11 | 0.00 | -0.23 | 2/20/2026 | 2/27/2026 3:59:53 PM EST |
| 635.00 | 3.50 | 9.00 | 6.25 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.00 | -0.24 | 2/27/2026 3:59:53 PM EST | |||
| 640.00 | 4.20 | 9.50 | 6.85 | 6.80 | -4.00 | -37.04% | 0.01 | 1 | 1 | 0.34 | -0.14 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 645.00 | 6.70 | 8.40 | 7.55 | 7.20 | % | 0.01 | 1 | 0 | 0.34 | -0.15 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 650.00 | 8.00 | 10.80 | 9.40 | 8.00 | -4.00 | -33.34% | 0.01 | 2 | 9 | 0.35 | -0.17 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 655.00 | 8.90 | 10.30 | 9.60 | 9.10 | % | 0.01 | 1 | 0 | 0.34 | -0.18 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 660.00 | 9.50 | 11.70 | 10.60 | 10.10 | -4.70 | -31.76% | 0.02 | 2 | 1 | 0.34 | -0.20 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 665.00 | 10.50 | 12.70 | 11.60 | 11.20 | % | 0.02 | 1 | 0 | 0.34 | -0.22 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 670.00 | 11.80 | 13.80 | 12.80 | 12.10 | -0.91 | -7.00% | 0.02 | 1 | 2 | 0.34 | -0.24 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 675.00 | 12.60 | 15.50 | 14.05 | 13.60 | -6.60 | -32.68% | 0.02 | 1 | 1 | 0.33 | -0.25 | 0.00 | -0.34 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 680.00 | 14.20 | 16.80 | 15.50 | 15.29 | -6.62 | -30.22% | 0.02 | 3 | 3 | 0.33 | -0.27 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 685.00 | 15.60 | 19.40 | 17.50 | 16.50 | % | 0.03 | 1 | 0 | 0.34 | -0.29 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 3:59:53 PM EST | |
| 690.00 | 16.60 | 19.70 | 18.15 | 18.20 | -5.51 | -23.24% | 0.03 | 2 | 1 | 0.33 | -0.31 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 695.00 | 18.00 | 22.10 | 20.05 | 19.90 | -6.68 | -25.14% | 0.03 | 1 | 1 | 0.33 | -0.33 | 0.00 | -0.37 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 700.00 | 19.80 | 23.50 | 21.65 | 23.45 | -5.35 | -18.58% | 0.03 | 32 | 4 | 0.32 | -0.35 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 705.00 | 21.60 | 27.40 | 24.50 | 36.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.37 | 0.00 | -0.38 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 710.00 | 23.40 | 28.20 | 25.80 | 29.45 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.32 | -0.40 | 0.00 | -0.38 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 715.00 | 26.00 | 31.40 | 28.70 | 32.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | -0.42 | 0.00 | -0.39 | 2/26/2026 | 2/27/2026 3:59:53 PM EST |
| 720.00 | 27.70 | 33.20 | 30.45 | 30.44 | -7.16 | -19.05% | 0.04 | 24 | 33 | 0.32 | -0.44 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 725.00 | 30.30 | 33.80 | 32.05 | 35.50 | +3.66 | +11.50% | 0.04 | 4 | 33 | 0.32 | -0.46 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 3:59:53 PM EST |
| 730.00 | 32.70 | 37.30 | 35.00 | 37.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.49 | 0.00 | -0.39 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 735.00 | 35.20 | 40.90 | 38.05 | 36.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.51 | 0.00 | -0.38 | 2/23/2026 | 2/27/2026 3:59:53 PM EST |
| 740.00 | 38.00 | 42.60 | 40.30 | 35.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.53 | 0.00 | -0.38 | 2/24/2026 | 2/27/2026 3:59:53 PM EST |
| 745.00 | 40.80 | 46.70 | 43.75 | 59.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.55 | 0.00 | -0.37 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 750.00 | 42.00 | 49.90 | 45.95 | % | 0.06 | 0 | 0 | 0.31 | -0.58 | 0.00 | -0.37 | 2/27/2026 3:59:53 PM EST | |||
| 755.00 | 46.50 | 51.70 | 49.10 | 46.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.60 | 0.00 | -0.36 | 2/19/2026 | 2/27/2026 3:59:53 PM EST |
| 760.00 | 49.80 | 54.80 | 52.30 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.00 | -0.35 | 2/27/2026 3:59:53 PM EST | |||
| 765.00 | 52.70 | 57.80 | 55.25 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.00 | -0.34 | 2/27/2026 3:59:53 PM EST | |||
| 770.00 | 55.40 | 62.60 | 59.00 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.00 | -0.33 | 2/27/2026 3:59:53 PM EST | |||
| 775.00 | 60.00 | 65.20 | 62.60 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.00 | -0.32 | 2/27/2026 3:59:53 PM EST | |||
| 780.00 | 63.60 | 68.50 | 66.05 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.00 | -0.31 | 2/27/2026 3:59:53 PM EST | |||
| 785.00 | 67.30 | 72.70 | 70.00 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.00 | -0.30 | 2/27/2026 3:59:53 PM EST | |||
| 790.00 | 71.40 | 75.60 | 73.50 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.00 | -0.28 | 2/27/2026 3:59:53 PM EST | |||
| 795.00 | 75.10 | 79.50 | 77.30 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.00 | -0.27 | 2/27/2026 3:59:53 PM EST | |||
| 800.00 | 78.00 | 83.50 | 80.75 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.26 | 2/27/2026 3:59:53 PM EST | |||
| 805.00 | 82.00 | 87.80 | 84.90 | % | 0.11 | 0 | 0 | 0.28 | -0.80 | 0.00 | -0.24 | 2/27/2026 3:59:53 PM EST | |||
| 810.00 | 86.20 | 93.30 | 89.75 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.23 | 2/27/2026 3:59:53 PM EST | |||
| 815.00 | 91.70 | 96.00 | 93.85 | % | 0.12 | 0 | 0 | 0.29 | -0.83 | 0.00 | -0.22 | 2/27/2026 3:59:53 PM EST | |||
| 820.00 | 95.00 | 101.80 | 98.40 | % | 0.12 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.20 | 2/27/2026 3:59:53 PM EST | |||
| 825.00 | 100.50 | 106.40 | 103.45 | % | 0.13 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.19 | 2/27/2026 3:59:53 PM EST | |||
| 830.00 | 103.00 | 110.00 | 106.50 | % | 0.13 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.18 | 2/27/2026 3:59:53 PM EST | |||
| 835.00 | 108.00 | 115.70 | 111.85 | % | 0.13 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.17 | 2/27/2026 3:59:53 PM EST | |||
| 840.00 | 112.80 | 120.00 | 116.40 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.16 | 2/27/2026 3:59:53 PM EST | |||
| 845.00 | 117.00 | 124.90 | 120.95 | % | 0.14 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.15 | 2/27/2026 3:59:53 PM EST | |||
| 850.00 | 122.00 | 129.60 | 125.80 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.13 | 2/27/2026 3:59:53 PM EST | |||
| 855.00 | 126.00 | 134.00 | 130.00 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 860.00 | 132.90 | 136.80 | 134.85 | % | 0.16 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.12 | 2/27/2026 3:59:53 PM EST | |||
| 865.00 | 136.00 | 144.00 | 140.00 | 158.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.11 | 2/25/2026 | 2/27/2026 3:59:53 PM EST |
| 870.00 | 141.00 | 148.80 | 144.90 | % | 0.17 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.10 | 2/27/2026 3:59:53 PM EST | |||
| 875.00 | 146.00 | 155.70 | 150.85 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.09 | 2/27/2026 3:59:53 PM EST | |||
| 880.00 | 151.00 | 160.00 | 155.50 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.09 | 2/27/2026 3:59:53 PM EST | |||
| 885.00 | 155.30 | 165.00 | 160.15 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.08 | 2/27/2026 3:59:53 PM EST |