Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $533.48 as of 7/24/2026 9:37:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 148.20 | 158.00 | 153.10 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 395.00 | 143.30 | 153.00 | 148.15 | 115.39 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 400.00 | 139.00 | 148.00 | 143.50 | 145.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 405.00 | 134.00 | 143.00 | 138.50 | 107.64 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 410.00 | 129.00 | 138.00 | 133.50 | 102.74 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 415.00 | 124.00 | 133.20 | 128.60 | 146.26 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 7/24/2026 9:59:13 AM EST |
| 420.00 | 119.00 | 128.20 | 123.60 | 92.22 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.05 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 425.00 | 114.00 | 123.40 | 118.70 | 135.83 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.05 | 6/17/2026 | 7/24/2026 9:59:13 AM EST |
| 430.00 | 109.00 | 118.40 | 113.70 | % | 0.26 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 7/24/2026 9:59:13 AM EST | |||
| 435.00 | 104.00 | 113.50 | 108.75 | % | 0.25 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.07 | 7/24/2026 9:59:13 AM EST | |||
| 440.00 | 99.00 | 108.60 | 103.80 | % | 0.24 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 7/24/2026 9:59:13 AM EST | |||
| 445.00 | 97.00 | 102.70 | 99.85 | 109.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.08 | 6/17/2026 | 7/24/2026 9:59:13 AM EST |
| 450.00 | 92.00 | 98.00 | 95.00 | 84.10 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.59 | 0.97 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 455.00 | 87.00 | 93.00 | 90.00 | 64.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.55 | 0.97 | 0.00 | -0.10 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 460.00 | 80.10 | 89.00 | 84.55 | 96.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.56 | 0.96 | 0.00 | -0.11 | 6/17/2026 | 7/24/2026 9:59:13 AM EST |
| 465.00 | 77.30 | 84.00 | 80.65 | 55.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.95 | 0.00 | -0.13 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 470.00 | 73.20 | 78.50 | 75.85 | 39.80 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.51 | 0.94 | 0.00 | -0.14 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 475.00 | 68.00 | 74.90 | 71.45 | 61.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.16 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 480.00 | 63.20 | 70.00 | 66.60 | 52.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | 0.91 | 0.00 | -0.18 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 485.00 | 58.60 | 64.00 | 61.30 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.37 | 0.89 | 0.00 | -0.21 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 490.00 | 54.40 | 60.00 | 57.20 | 57.24 | -0.66 | -1.14% | 0.12 | 1 | 11 | 0.38 | 0.87 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 495.00 | 50.00 | 56.00 | 53.00 | 16.64 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.38 | 0.85 | 0.00 | -0.24 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 500.00 | 45.60 | 51.30 | 48.45 | 48.44 | -3.06 | -5.95% | 0.10 | 1 | 28 | 0.36 | 0.82 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 505.00 | 41.70 | 47.30 | 44.50 | 23.62 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.35 | 0.79 | 0.01 | -0.28 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 510.00 | 38.00 | 43.10 | 40.55 | 40.11 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.35 | 0.76 | 0.01 | -0.30 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 515.00 | 34.20 | 39.50 | 36.85 | 35.88 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | 0.73 | 0.01 | -0.31 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 520.00 | 31.00 | 35.10 | 33.05 | 30.90 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.35 | 0.69 | 0.01 | -0.33 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 525.00 | 27.40 | 32.70 | 30.05 | 29.20 | +0.20 | +0.69% | 0.06 | 2 | 55 | 0.34 | 0.66 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 530.00 | 24.40 | 28.10 | 26.25 | 26.00 | +6.06 | +30.40% | 0.05 | 5 | 48 | 0.30 | 0.62 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 535.00 | 21.00 | 24.00 | 22.50 | 23.57 | +5.52 | +30.59% | 0.04 | 16 | 183 | 0.33 | 0.58 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 540.00 | 18.90 | 21.30 | 20.10 | 20.49 | +5.59 | +37.52% | 0.04 | 19 | 162 | 0.32 | 0.53 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 545.00 | 16.80 | 18.80 | 17.80 | 17.49 | +5.02 | +40.26% | 0.03 | 6 | 226 | 0.32 | 0.49 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 550.00 | 13.90 | 16.40 | 15.15 | 16.20 | +5.20 | +47.28% | 0.03 | 9 | 313 | 0.30 | 0.45 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 555.00 | 10.40 | 15.50 | 12.95 | 9.26 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.31 | 0.41 | 0.01 | -0.34 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 560.00 | 9.60 | 12.80 | 11.20 | 9.50 | -1.30 | -12.04% | 0.02 | 2 | 80 | 0.31 | 0.37 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 565.00 | 7.40 | 12.00 | 9.70 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.32 | 0.33 | 0.01 | -0.31 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 570.00 | 5.10 | 10.10 | 7.60 | 8.24 | -0.67 | -7.52% | 0.01 | 2 | 302 | 0.30 | 0.29 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 575.00 | 6.00 | 9.50 | 7.75 | 7.50 | +2.20 | +41.51% | 0.01 | 1 | 122 | 0.31 | 0.25 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 580.00 | 3.90 | 7.30 | 5.60 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.30 | 0.22 | 0.01 | -0.25 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 585.00 | 4.60 | 5.50 | 5.05 | 5.33 | -1.07 | -16.72% | 0.01 | 3 | 42 | 0.32 | 0.19 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 590.00 | 2.65 | 5.40 | 4.03 | 4.35 | +2.95 | +210.72% | 0.01 | 1 | 149 | 0.27 | 0.16 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 595.00 | 1.80 | 5.50 | 3.65 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.14 | 0.01 | -0.18 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 600.00 | 2.05 | 4.00 | 3.03 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.30 | 0.12 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 605.00 | 0.65 | 5.00 | 2.83 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.10 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 610.00 | 0.20 | 3.90 | 2.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.08 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 615.00 | 0.70 | 3.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.07 | 0.00 | -0.11 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 620.00 | 1.00 | 2.20 | 1.60 | 1.00 | -0.06 | -5.66% | 0.00 | 1 | 163 | 0.32 | 0.05 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 625.00 | 0.90 | 2.05 | 1.48 | 0.60 | 0.00 | 0.00% | 0.00 | 2 | 88 | 0.45 | 0.05 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 630.00 | 0.10 | 3.00 | 1.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | 0.04 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.03 | 0.00 | -0.06 | 7/1/2026 | 7/24/2026 9:59:13 AM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | 0.02 | 0.00 | -0.05 | 7/13/2026 | 7/24/2026 9:59:13 AM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.02 | 0.00 | -0.04 | 6/24/2026 | 7/24/2026 9:59:13 AM EST |
| 650.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.53 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 655.00 | 0.05 | 1.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 660.00 | 0.05 | 3.20 | 1.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.01 | 0.00 | -0.02 | 6/23/2026 | 7/24/2026 9:59:13 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 9:59:13 AM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.59 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/24/2026 9:59:13 AM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 680.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.44 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 9:59:13 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 700.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 710.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 9:59:13 AM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 9:59:13 AM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 760.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:13 AM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 9:59:13 AM EST |
| 800.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:13 AM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 9:59:13 AM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:13 AM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 9:59:13 AM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 9:59:13 AM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 9:59:13 AM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/24/2026 9:59:13 AM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.84 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 410.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 7/24/2026 9:59:13 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | 0.00 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 425.00 | 0.05 | 4.80 | 2.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.01 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.68 | -0.01 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 435.00 | 0.05 | 4.80 | 2.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.01 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 9:59:13 AM EST |
| 440.00 | 0.10 | 0.95 | 0.53 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | -0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.02 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 450.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.25 | -29.42% | 0.00 | 1,103 | 1,163 | 0.36 | -0.03 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.56 | -0.03 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 460.00 | 0.40 | 1.15 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.33 | -0.04 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 465.00 | 0.20 | 3.00 | 1.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | -0.05 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 470.00 | 1.00 | 1.50 | 1.25 | 1.50 | -0.45 | -23.08% | 0.00 | 123 | 236 | 0.35 | -0.06 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 475.00 | 1.10 | 6.40 | 3.75 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | -0.08 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 480.00 | 1.00 | 4.10 | 2.55 | 2.01 | -0.79 | -28.22% | 0.01 | 2 | 128 | 0.34 | -0.09 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 485.00 | 0.10 | 5.60 | 2.85 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.30 | -0.11 | 0.00 | -0.21 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 490.00 | 2.20 | 3.40 | 2.80 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.33 | -0.13 | 0.00 | -0.22 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 495.00 | 2.55 | 7.30 | 4.93 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.35 | -0.15 | 0.00 | -0.24 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 500.00 | 3.90 | 4.50 | 4.20 | 3.95 | -3.00 | -43.17% | 0.01 | 5 | 121 | 0.32 | -0.18 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 505.00 | 4.80 | 5.80 | 5.30 | 5.31 | -3.88 | -42.22% | 0.01 | 7 | 33 | 0.35 | -0.21 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 510.00 | 5.70 | 6.90 | 6.30 | 6.16 | -2.93 | -32.24% | 0.01 | 1 | 253 | 0.31 | -0.24 | 0.01 | -0.30 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 515.00 | 6.10 | 11.00 | 8.55 | 12.29 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.33 | -0.27 | 0.01 | -0.31 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 520.00 | 7.50 | 12.10 | 9.80 | 14.69 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.31 | -0.31 | 0.01 | -0.33 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 525.00 | 9.70 | 11.50 | 10.60 | 11.42 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.31 | -0.34 | 0.01 | -0.34 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 530.00 | 10.40 | 15.00 | 12.70 | 12.73 | -5.27 | -29.28% | 0.02 | 1 | 101 | 0.32 | -0.38 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 535.00 | 12.50 | 17.00 | 14.75 | 14.70 | -5.30 | -26.50% | 0.03 | 22 | 51 | 0.32 | -0.42 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 540.00 | 14.70 | 20.50 | 17.60 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.31 | -0.47 | 0.01 | -0.35 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 545.00 | 18.40 | 20.40 | 19.40 | 19.40 | +0.20 | +1.05% | 0.04 | 26 | 24 | 0.30 | -0.51 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 550.00 | 20.60 | 23.50 | 22.05 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.29 | -0.55 | 0.01 | -0.35 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 555.00 | 21.90 | 26.30 | 24.10 | 37.20 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.29 | -0.59 | 0.01 | -0.34 | 7/17/2026 | 7/24/2026 9:59:13 AM EST |
| 560.00 | 24.80 | 29.10 | 26.95 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.30 | -0.63 | 0.01 | -0.32 | 7/20/2026 | 7/24/2026 9:59:13 AM EST |
| 565.00 | 28.50 | 34.50 | 31.50 | 41.25 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.29 | -0.67 | 0.01 | -0.31 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 570.00 | 32.80 | 37.70 | 35.25 | 34.34 | -14.66 | -29.92% | 0.06 | 15 | 51 | 0.28 | -0.71 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 9:59:13 AM EST |
| 575.00 | 35.50 | 41.70 | 38.60 | 51.20 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.27 | -0.75 | 0.01 | -0.27 | 7/15/2026 | 7/24/2026 9:59:13 AM EST |
| 580.00 | 39.00 | 45.60 | 42.30 | 42.60 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.26 | -0.78 | 0.01 | -0.25 | 7/7/2026 | 7/24/2026 9:59:13 AM EST |
| 585.00 | 43.00 | 49.60 | 46.30 | 55.95 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.37 | -0.81 | 0.01 | -0.23 | 7/10/2026 | 7/24/2026 9:59:13 AM EST |
| 590.00 | 47.00 | 53.20 | 50.10 | 84.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.35 | -0.84 | 0.01 | -0.20 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 595.00 | 51.00 | 58.00 | 54.50 | 95.60 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.37 | -0.86 | 0.01 | -0.18 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 600.00 | 55.20 | 62.80 | 59.00 | 52.50 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.39 | -0.88 | 0.00 | -0.16 | 6/17/2026 | 7/24/2026 9:59:13 AM EST |
| 605.00 | 60.00 | 67.20 | 63.60 | 52.85 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.41 | -0.90 | 0.00 | -0.14 | 5/4/2026 | 7/24/2026 9:59:13 AM EST |
| 610.00 | 64.50 | 72.00 | 68.25 | 106.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.92 | 0.00 | -0.13 | 6/26/2026 | 7/24/2026 9:59:13 AM EST |
| 615.00 | 70.00 | 75.40 | 72.70 | 129.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.11 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 620.00 | 74.10 | 81.00 | 77.55 | 107.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.09 | 6/23/2026 | 7/24/2026 9:59:13 AM EST |
| 625.00 | 79.50 | 86.00 | 82.75 | 114.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.08 | 7/21/2026 | 7/24/2026 9:59:13 AM EST |
| 630.00 | 85.80 | 91.00 | 88.40 | 124.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.07 | 6/30/2026 | 7/24/2026 9:59:13 AM EST |
| 635.00 | 88.60 | 98.00 | 93.30 | 73.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.06 | 4/30/2026 | 7/24/2026 9:59:13 AM EST |
| 640.00 | 93.60 | 103.00 | 98.30 | 94.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 5/6/2026 | 7/24/2026 9:59:13 AM EST |
| 645.00 | 98.70 | 108.00 | 103.35 | 97.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 6/12/2026 | 7/24/2026 9:59:13 AM EST |
| 650.00 | 103.50 | 113.00 | 108.25 | 97.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 6/11/2026 | 7/24/2026 9:59:13 AM EST |
| 655.00 | 108.80 | 118.00 | 113.40 | % | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 7/24/2026 9:59:13 AM EST | |||
| 660.00 | 113.60 | 123.00 | 118.30 | 123.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 7/24/2026 9:59:13 AM EST |
| 665.00 | 118.50 | 128.00 | 123.25 | 114.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/22/2026 | 7/24/2026 9:59:13 AM EST |
| 670.00 | 123.80 | 133.00 | 128.40 | 127.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 7/24/2026 9:59:13 AM EST |
| 675.00 | 128.80 | 138.00 | 133.40 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST | |||
| 680.00 | 133.60 | 143.00 | 138.30 | 140.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 9:59:13 AM EST |
| 685.00 | 138.60 | 148.00 | 143.30 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:13 AM EST | |||
| 690.00 | 143.60 | 153.00 | 148.30 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 695.00 | 148.60 | 158.00 | 153.30 | 160.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 700.00 | 153.80 | 163.00 | 158.40 | 147.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 9:59:13 AM EST |
| 705.00 | 158.60 | 168.00 | 163.30 | 170.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:59:13 AM EST |
| 710.00 | 164.00 | 173.00 | 168.50 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 715.00 | 169.00 | 178.00 | 173.50 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 720.00 | 174.00 | 183.00 | 178.50 | 71.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 9:59:13 AM EST |
| 725.00 | 179.00 | 188.00 | 183.50 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 730.00 | 184.00 | 193.00 | 188.50 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 735.00 | 189.00 | 198.00 | 193.50 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 740.00 | 194.00 | 203.00 | 198.50 | 108.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 9:59:13 AM EST |
| 745.00 | 199.00 | 208.00 | 203.50 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 750.00 | 204.00 | 213.00 | 208.50 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 755.00 | 209.00 | 218.00 | 213.50 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 760.00 | 214.00 | 223.00 | 218.50 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 765.00 | 219.00 | 228.00 | 223.50 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 780.00 | 234.00 | 243.00 | 238.50 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 800.00 | 254.00 | 263.00 | 258.50 | 184.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 9:59:13 AM EST |
| 820.00 | 274.00 | 283.00 | 278.50 | 274.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 840.00 | 294.00 | 303.00 | 298.50 | 294.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 860.00 | 314.00 | 322.70 | 318.35 | 314.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:13 AM EST |
| 880.00 | 334.00 | 343.00 | 338.50 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 900.00 | 354.00 | 363.00 | 358.50 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 920.00 | 374.00 | 383.00 | 378.50 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 940.00 | 394.00 | 403.00 | 398.50 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 960.00 | 413.70 | 423.00 | 418.35 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 980.00 | 433.80 | 443.00 | 438.40 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,000.00 | 453.70 | 463.00 | 458.35 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,020.00 | 473.60 | 483.00 | 478.30 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,040.00 | 493.60 | 503.00 | 498.30 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,060.00 | 513.60 | 523.00 | 518.30 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,080.00 | 533.50 | 543.00 | 538.25 | % | 0.50 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST | |||
| 1,100.00 | 553.60 | 563.00 | 558.30 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:13 AM EST |