Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $558.57 as of 11/13/2025 2:50:08 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 | 304.00 | 313.00 | 308.50 | 255.30 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/13/2025 2:58:58 PM EST |
| 260.00 | 294.80 | 303.00 | 298.90 | % | 1.15 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 270.00 | 284.80 | 292.60 | 288.70 | 236.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/13/2025 2:58:58 PM EST |
| 280.00 | 274.80 | 282.80 | 278.80 | % | 1.00 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 290.00 | 264.80 | 273.00 | 268.90 | % | 0.93 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 300.00 | 255.00 | 262.50 | 258.75 | % | 0.86 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 310.00 | 245.00 | 252.60 | 248.80 | % | 0.80 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 320.00 | 235.00 | 242.50 | 238.75 | % | 0.75 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 330.00 | 225.00 | 233.00 | 229.00 | % | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 340.00 | 215.00 | 221.30 | 218.15 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 350.00 | 205.00 | 212.70 | 208.85 | 240.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/13/2025 2:58:58 PM EST |
| 360.00 | 195.00 | 202.70 | 198.85 | 210.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/13/2025 2:58:58 PM EST |
| 370.00 | 185.00 | 192.50 | 188.75 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 380.00 | 175.00 | 182.60 | 178.80 | 134.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/13/2025 2:58:58 PM EST |
| 390.00 | 165.00 | 172.60 | 168.80 | 103.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/13/2025 2:58:58 PM EST |
| 395.00 | 160.00 | 168.00 | 164.00 | 122.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/13/2025 2:58:58 PM EST |
| 400.00 | 155.00 | 162.70 | 158.85 | 197.01 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/13/2025 2:58:58 PM EST |
| 405.00 | 150.00 | 158.00 | 154.00 | 81.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/13/2025 2:58:58 PM EST |
| 410.00 | 145.00 | 151.30 | 148.15 | 89.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/13/2025 2:58:58 PM EST |
| 415.00 | 140.00 | 146.20 | 143.10 | 82.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/13/2025 2:58:58 PM EST |
| 420.00 | 135.00 | 143.00 | 139.00 | 173.48 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:58 PM EST |
| 425.00 | 130.00 | 137.80 | 133.90 | 83.70 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 11/13/2025 2:58:58 PM EST |
| 430.00 | 125.30 | 133.00 | 129.15 | 83.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/13/2025 2:58:58 PM EST |
| 435.00 | 120.60 | 127.70 | 124.15 | 53.80 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/13/2025 2:58:58 PM EST |
| 440.00 | 114.00 | 123.00 | 118.50 | 73.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/13/2025 2:58:58 PM EST |
| 445.00 | 110.30 | 118.00 | 114.15 | 129.83 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 450.00 | 104.50 | 112.80 | 108.65 | 135.95 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/13/2025 2:58:58 PM EST |
| 455.00 | 100.20 | 107.60 | 103.90 | 130.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 2:58:58 PM EST |
| 460.00 | 94.50 | 102.70 | 98.60 | 137.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/13/2025 2:58:58 PM EST |
| 465.00 | 89.50 | 98.00 | 93.75 | 109.86 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 470.00 | 85.40 | 92.90 | 89.15 | 120.44 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/13/2025 2:58:58 PM EST |
| 475.00 | 79.40 | 87.80 | 83.60 | 109.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/13/2025 2:58:58 PM EST |
| 480.00 | 75.90 | 82.90 | 79.40 | 116.20 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/13/2025 2:58:58 PM EST |
| 485.00 | 70.60 | 78.10 | 74.35 | 99.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/13/2025 2:58:58 PM EST |
| 490.00 | 64.40 | 71.50 | 67.95 | 102.19 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.68 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/13/2025 2:58:58 PM EST |
| 495.00 | 60.50 | 66.70 | 63.60 | 118.30 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.79 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 11/13/2025 2:58:58 PM EST |
| 500.00 | 55.80 | 61.50 | 58.65 | 104.10 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.70 | 1.00 | 0.00 | -0.03 | 9/29/2025 | 11/13/2025 2:58:58 PM EST |
| 505.00 | 50.00 | 58.30 | 54.15 | 130.85 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.69 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 11/13/2025 2:58:58 PM EST |
| 510.00 | 45.00 | 53.10 | 49.05 | 95.10 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.62 | 0.99 | 0.00 | -0.12 | 9/29/2025 | 11/13/2025 2:58:58 PM EST |
| 515.00 | 40.00 | 49.00 | 44.50 | 90.05 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.59 | 0.97 | 0.00 | -0.24 | 9/29/2025 | 11/13/2025 2:58:58 PM EST |
| 520.00 | 35.20 | 42.30 | 38.75 | 50.21 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.57 | 0.96 | 0.00 | -0.26 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 525.00 | 33.60 | 38.40 | 36.00 | 112.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.46 | 0.93 | 0.01 | -0.34 | 10/8/2025 | 11/13/2025 2:58:58 PM EST |
| 530.00 | 28.80 | 32.60 | 30.70 | 33.21 | -14.23 | -30.00% | 0.06 | 1 | 32 | 0.41 | 0.91 | 0.01 | -0.36 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 535.00 | 24.40 | 29.70 | 27.05 | 27.04 | -28.56 | -51.37% | 0.05 | 1 | 38 | 0.42 | 0.87 | 0.01 | -0.43 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 540.00 | 19.90 | 24.50 | 22.20 | 23.60 | -5.10 | -17.77% | 0.04 | 8 | 45 | 0.28 | 0.82 | 0.01 | -0.48 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 545.00 | 15.30 | 18.10 | 16.70 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.25 | 0.76 | 0.01 | -0.53 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 550.00 | 13.10 | 14.60 | 13.85 | 15.71 | -1.59 | -9.20% | 0.03 | 1 | 71 | 0.25 | 0.69 | 0.02 | -0.56 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 555.00 | 9.90 | 11.40 | 10.65 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.25 | 0.61 | 0.02 | -0.58 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 560.00 | 7.20 | 9.10 | 8.15 | 9.48 | +1.68 | +21.54% | 0.01 | 39 | 250 | 0.25 | 0.51 | 0.02 | -0.56 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 565.00 | 5.20 | 6.20 | 5.70 | 7.20 | +1.10 | +18.04% | 0.01 | 12 | 123 | 0.24 | 0.41 | 0.02 | -0.53 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 570.00 | 3.50 | 4.20 | 3.85 | 4.50 | -0.14 | -3.02% | 0.01 | 4 | 112 | 0.24 | 0.31 | 0.02 | -0.47 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 575.00 | 2.30 | 3.00 | 2.65 | 3.25 | -0.03 | -0.92% | 0.00 | 1 | 134 | 0.24 | 0.23 | 0.02 | -0.40 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 580.00 | 1.50 | 2.45 | 1.98 | 2.26 | -0.07 | -3.01% | 0.00 | 4 | 337 | 0.26 | 0.17 | 0.01 | -0.33 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 585.00 | 1.00 | 1.80 | 1.40 | 1.32 | -0.28 | -17.50% | 0.00 | 8 | 125 | 0.26 | 0.12 | 0.01 | -0.28 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 590.00 | 0.70 | 1.65 | 1.18 | 1.06 | +0.26 | +32.50% | 0.00 | 7 | 224 | 0.28 | 0.09 | 0.01 | -0.22 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 595.00 | 0.45 | 1.00 | 0.73 | 0.55 | -0.28 | -33.74% | 0.00 | 10 | 135 | 0.27 | 0.07 | 0.01 | -0.19 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 600.00 | 0.05 | 1.50 | 0.78 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.28 | 0.05 | 0.00 | -0.16 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 605.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.39 | 0.02 | 0.00 | -0.07 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 610.00 | 0.20 | 1.50 | 0.85 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.36 | 0.02 | 0.00 | -0.07 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 615.00 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.01 | 0.00 | -0.03 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 620.00 | 0.20 | 0.80 | 0.50 | 0.37 | -2.97 | -88.93% | 0.00 | 6 | 195 | 0.42 | 0.01 | 0.00 | -0.03 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.71 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 630.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 147 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 635.00 | 0.00 | 1.10 | 0.55 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 650.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:58 PM EST |
| 655.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:58 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 665.00 | 0.00 | 5.70 | 2.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:58 PM EST |
| 675.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 680.00 | 0.00 | 2.70 | 1.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 685.00 | 0.00 | 5.20 | 2.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 690.00 | 0.00 | 5.30 | 2.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:58 PM EST |
| 695.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:58 PM EST |
| 700.00 | 0.00 | 4.20 | 2.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 705.00 | 0.00 | 0.50 | 0.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:58:58 PM EST |
| 710.00 | 0.00 | 5.20 | 2.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 715.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:58:58 PM EST |
| 720.00 | 0.00 | 5.20 | 2.60 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/13/2025 2:58:58 PM EST |
| 725.00 | 0.00 | 3.40 | 1.70 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 2:58:58 PM EST |
| 730.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 735.00 | 0.00 | 2.70 | 1.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 740.00 | 0.00 | 5.20 | 2.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/13/2025 2:58:58 PM EST |
| 745.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 750.00 | 0.00 | 5.10 | 2.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 755.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 760.00 | 0.00 | 5.20 | 2.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/13/2025 2:58:58 PM EST |
| 765.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 770.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:58:58 PM EST |
| 775.00 | 0.00 | 2.70 | 1.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 2:58:58 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 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 | 5.50 | 2.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 260.00 | 0.00 | 8.60 | 4.30 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 270.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 280.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 290.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/13/2025 2:58:58 PM EST |
| 300.00 | 0.00 | 8.60 | 4.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/13/2025 2:58:58 PM EST |
| 310.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 320.00 | 0.00 | 5.20 | 2.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/13/2025 2:58:58 PM EST |
| 330.00 | 0.00 | 5.70 | 2.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 2:58:58 PM EST |
| 340.00 | 0.00 | 5.50 | 2.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 2:58:58 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/13/2025 2:58:58 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:58:58 PM EST |
| 380.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 390.00 | 0.00 | 5.50 | 2.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/13/2025 2:58:58 PM EST |
| 395.00 | 0.00 | 8.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/13/2025 2:58:58 PM EST |
| 400.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 405.00 | 0.00 | 8.60 | 4.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/13/2025 2:58:58 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/13/2025 2:58:58 PM EST |
| 415.00 | 0.00 | 8.60 | 4.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/13/2025 2:58:58 PM EST |
| 420.00 | 0.00 | 5.70 | 2.85 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:58 PM EST |
| 425.00 | 0.00 | 4.60 | 2.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/13/2025 2:58:58 PM EST |
| 430.00 | 0.00 | 5.40 | 2.70 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/13/2025 2:58:58 PM EST |
| 435.00 | 0.00 | 5.40 | 2.70 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/13/2025 2:58:58 PM EST |
| 440.00 | 0.00 | 5.40 | 2.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 445.00 | 0.00 | 5.40 | 2.70 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/13/2025 2:58:58 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:58:58 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 460.00 | 0.00 | 4.50 | 2.25 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:58 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/13/2025 2:58:58 PM EST |
| 470.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:58:58 PM EST |
| 475.00 | 0.00 | 5.20 | 2.60 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 2:58:58 PM EST |
| 480.00 | 0.00 | 5.40 | 2.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 485.00 | 0.00 | 5.30 | 2.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:58:58 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 2:58:58 PM EST |
| 495.00 | 0.00 | 6.30 | 3.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.85 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 500.00 | 0.10 | 1.50 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.44 | 0.00 | 0.00 | -0.03 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 505.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | -0.01 | 0.00 | -0.04 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.48 | +0.09 | +23.08% | 0.00 | 1 | 80 | 0.47 | -0.01 | 0.00 | -0.12 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 515.00 | 0.10 | 1.50 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.03 | 0.00 | -0.24 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 520.00 | 0.05 | 3.50 | 1.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.36 | -0.04 | 0.00 | -0.26 | 10/28/2025 | 11/13/2025 2:58:58 PM EST |
| 525.00 | 0.55 | 1.50 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.27 | -0.07 | 0.01 | -0.34 | 10/22/2025 | 11/13/2025 2:58:58 PM EST |
| 530.00 | 0.85 | 2.40 | 1.63 | 1.05 | +0.55 | +110.00% | 0.00 | 2 | 39 | 0.33 | -0.09 | 0.01 | -0.36 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 535.00 | 1.55 | 2.10 | 1.83 | 0.90 | -0.50 | -35.72% | 0.00 | 1 | 75 | 0.28 | -0.13 | 0.01 | -0.43 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 540.00 | 1.90 | 2.50 | 2.20 | 1.75 | -0.17 | -8.86% | 0.00 | 2 | 49 | 0.26 | -0.18 | 0.01 | -0.48 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 545.00 | 2.80 | 4.00 | 3.40 | 3.35 | +0.84 | +33.47% | 0.01 | 6 | 897 | 0.26 | -0.24 | 0.01 | -0.53 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 550.00 | 4.10 | 4.80 | 4.45 | 3.70 | +0.21 | +6.02% | 0.01 | 2 | 116 | 0.26 | -0.31 | 0.02 | -0.56 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 555.00 | 5.80 | 6.80 | 6.30 | 4.95 | -0.62 | -11.14% | 0.01 | 2 | 126 | 0.25 | -0.39 | 0.02 | -0.58 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 560.00 | 8.20 | 10.10 | 9.15 | 7.00 | -0.72 | -9.33% | 0.02 | 3 | 169 | 0.25 | -0.49 | 0.02 | -0.56 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 565.00 | 11.20 | 13.50 | 12.35 | 9.80 | +2.70 | +38.03% | 0.02 | 1 | 184 | 0.25 | -0.59 | 0.02 | -0.53 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 570.00 | 14.40 | 15.70 | 15.05 | 11.80 | +2.50 | +26.89% | 0.03 | 4 | 1,178 | 0.25 | -0.69 | 0.02 | -0.47 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 575.00 | 16.20 | 20.90 | 18.55 | 15.11 | -3.77 | -19.97% | 0.03 | 1 | 71 | 0.25 | -0.77 | 0.02 | -0.40 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 580.00 | 19.60 | 24.30 | 21.95 | 20.15 | 0.00 | 0.00% | 0.04 | 0 | 539 | 0.30 | -0.83 | 0.01 | -0.33 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 585.00 | 24.10 | 28.70 | 26.40 | 27.13 | 0.00 | 0.00% | 0.05 | 0 | 272 | 0.36 | -0.88 | 0.01 | -0.28 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 590.00 | 29.30 | 35.00 | 32.15 | 31.80 | 0.00 | 0.00% | 0.05 | 0 | 286 | 0.37 | -0.91 | 0.01 | -0.22 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 595.00 | 32.70 | 38.60 | 35.65 | 33.50 | +0.50 | +1.52% | 0.06 | 61 | 244 | 0.43 | -0.93 | 0.01 | -0.19 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 600.00 | 38.20 | 43.80 | 41.00 | 38.13 | -0.47 | -1.22% | 0.07 | 2 | 702 | 0.39 | -0.95 | 0.00 | -0.16 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 605.00 | 42.90 | 48.40 | 45.65 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.46 | -0.98 | 0.00 | -0.07 | 10/22/2025 | 11/13/2025 2:58:58 PM EST |
| 610.00 | 49.40 | 56.00 | 52.70 | 33.90 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.53 | -0.98 | 0.00 | -0.07 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 615.00 | 52.30 | 58.20 | 55.25 | 46.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.99 | 0.00 | -0.03 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 620.00 | 57.30 | 63.70 | 60.50 | 51.02 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.54 | -0.99 | 0.00 | -0.03 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 625.00 | 62.50 | 68.20 | 65.35 | 41.04 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 11/13/2025 2:58:58 PM EST |
| 630.00 | 68.70 | 73.40 | 71.05 | 33.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:58:58 PM EST |
| 635.00 | 72.50 | 78.10 | 75.30 | 37.16 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:58:58 PM EST |
| 640.00 | 78.60 | 84.00 | 81.30 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:58:58 PM EST |
| 645.00 | 84.40 | 91.40 | 87.90 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/13/2025 2:58:58 PM EST |
| 650.00 | 87.70 | 96.90 | 92.30 | 39.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:58 PM EST |
| 655.00 | 92.60 | 102.00 | 97.30 | 37.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:58 PM EST |
| 660.00 | 97.10 | 107.00 | 102.05 | 40.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:58 PM EST |
| 665.00 | 104.40 | 112.00 | 108.20 | 44.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:58 PM EST |
| 670.00 | 107.20 | 117.00 | 112.10 | 77.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 675.00 | 112.10 | 122.00 | 117.05 | 44.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 2:58:58 PM EST |
| 680.00 | 119.40 | 126.90 | 123.15 | 86.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 685.00 | 122.10 | 132.00 | 127.05 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 690.00 | 127.10 | 137.00 | 132.05 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 695.00 | 132.50 | 141.90 | 137.20 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 700.00 | 138.00 | 147.00 | 142.50 | 111.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/13/2025 2:58:58 PM EST |
| 705.00 | 142.30 | 152.00 | 147.15 | 101.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 710.00 | 147.10 | 157.00 | 152.05 | 106.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:58:58 PM EST |
| 715.00 | 152.10 | 162.00 | 157.05 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 720.00 | 157.60 | 166.90 | 162.25 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 725.00 | 162.10 | 172.00 | 167.05 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 730.00 | 167.10 | 177.00 | 172.05 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 735.00 | 174.40 | 182.00 | 178.20 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 740.00 | 177.20 | 187.00 | 182.10 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 745.00 | 182.10 | 192.00 | 187.05 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 750.00 | 187.10 | 197.00 | 192.05 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 755.00 | 192.30 | 202.00 | 197.15 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 760.00 | 197.20 | 207.00 | 202.10 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 765.00 | 202.10 | 211.60 | 206.85 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 770.00 | 207.50 | 216.80 | 212.15 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 775.00 | 214.40 | 221.00 | 217.70 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 780.00 | 219.40 | 226.00 | 222.70 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST |