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 | 147.00 | 156.00 | 151.50 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 395.00 | 142.00 | 151.00 | 146.50 | 115.39 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 400.00 | 137.00 | 146.00 | 141.50 | 145.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 12:59:08 PM EST |
| 405.00 | 132.00 | 141.00 | 136.50 | 107.64 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 410.00 | 127.00 | 136.50 | 131.75 | 102.74 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 415.00 | 122.00 | 131.60 | 126.80 | 146.26 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 7/24/2026 12:59:08 PM EST |
| 420.00 | 117.00 | 126.60 | 121.80 | 92.22 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 425.00 | 112.00 | 121.70 | 116.85 | 135.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 7/24/2026 12:59:08 PM EST |
| 430.00 | 107.00 | 116.70 | 111.85 | % | 0.26 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 7/24/2026 12:59:08 PM EST | |||
| 435.00 | 102.00 | 111.80 | 106.90 | % | 0.25 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 7/24/2026 12:59:08 PM EST | |||
| 440.00 | 97.00 | 106.90 | 101.95 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.07 | 7/24/2026 12:59:08 PM EST | |||
| 445.00 | 94.40 | 99.00 | 96.70 | 109.98 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.07 | 6/17/2026 | 7/24/2026 12:59:08 PM EST |
| 450.00 | 89.60 | 94.40 | 92.00 | 84.10 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.57 | 0.99 | 0.00 | -0.08 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 455.00 | 83.00 | 89.70 | 86.35 | 64.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.48 | 0.98 | 0.00 | -0.09 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 460.00 | 78.00 | 86.30 | 82.15 | 96.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.54 | 0.97 | 0.00 | -0.11 | 6/17/2026 | 7/24/2026 12:59:08 PM EST |
| 465.00 | 75.10 | 80.00 | 77.55 | 55.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.12 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 470.00 | 70.20 | 75.00 | 72.60 | 39.80 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.49 | 0.95 | 0.00 | -0.14 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 475.00 | 64.60 | 70.90 | 67.75 | 61.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.15 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 480.00 | 60.20 | 65.90 | 63.05 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.32 | 0.92 | 0.00 | -0.17 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 485.00 | 55.60 | 61.70 | 58.65 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.39 | 0.91 | 0.00 | -0.19 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 490.00 | 50.10 | 57.00 | 53.55 | 57.24 | -0.66 | -1.14% | 0.11 | 1 | 11 | 0.27 | 0.88 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 495.00 | 47.50 | 52.80 | 50.15 | 16.64 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.27 | 0.86 | 0.00 | -0.24 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 500.00 | 42.90 | 48.50 | 45.70 | 48.44 | -3.06 | -5.95% | 0.09 | 1 | 28 | 0.28 | 0.83 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 505.00 | 39.30 | 44.70 | 42.00 | 23.62 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.28 | 0.80 | 0.01 | -0.28 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 510.00 | 34.40 | 41.30 | 37.85 | 40.11 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.30 | 0.77 | 0.01 | -0.30 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 515.00 | 30.00 | 37.30 | 33.65 | 35.88 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.31 | 0.73 | 0.01 | -0.32 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 520.00 | 27.50 | 32.40 | 29.95 | 30.90 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.30 | 0.69 | 0.01 | -0.33 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 525.00 | 24.20 | 29.80 | 27.00 | 29.20 | +0.20 | +0.69% | 0.05 | 2 | 55 | 0.31 | 0.65 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 530.00 | 20.80 | 25.00 | 22.90 | 26.00 | +6.06 | +30.40% | 0.04 | 5 | 48 | 0.29 | 0.61 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 535.00 | 18.40 | 22.50 | 20.45 | 21.00 | +2.95 | +16.35% | 0.04 | 18 | 183 | 0.29 | 0.57 | 0.01 | -0.36 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 540.00 | 17.50 | 21.00 | 19.25 | 17.30 | +2.40 | +16.11% | 0.04 | 22 | 162 | 0.30 | 0.52 | 0.01 | -0.36 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 545.00 | 15.80 | 16.60 | 16.20 | 15.67 | +3.20 | +25.67% | 0.03 | 82 | 226 | 0.30 | 0.48 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 550.00 | 12.10 | 17.10 | 14.60 | 15.70 | +4.70 | +42.73% | 0.03 | 11 | 313 | 0.31 | 0.44 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 555.00 | 10.10 | 15.50 | 12.80 | 9.26 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.32 | 0.39 | 0.01 | -0.34 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 560.00 | 8.60 | 12.30 | 10.45 | 10.10 | -0.70 | -6.49% | 0.02 | 3 | 80 | 0.30 | 0.36 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 565.00 | 7.40 | 11.20 | 9.30 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.32 | 0.32 | 0.01 | -0.31 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 570.00 | 6.10 | 8.30 | 7.20 | 7.10 | -1.81 | -20.32% | 0.01 | 5 | 302 | 0.29 | 0.28 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 575.00 | 6.00 | 7.10 | 6.55 | 6.27 | +0.97 | +18.31% | 0.01 | 2 | 122 | 0.30 | 0.25 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 580.00 | 4.80 | 7.30 | 6.05 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.32 | 0.22 | 0.01 | -0.25 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 585.00 | 3.50 | 5.00 | 4.25 | 4.85 | -1.55 | -24.22% | 0.01 | 4 | 42 | 0.30 | 0.19 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 590.00 | 2.65 | 4.10 | 3.38 | 4.35 | +2.95 | +210.72% | 0.01 | 1 | 149 | 0.30 | 0.17 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 595.00 | 1.80 | 3.60 | 2.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.31 | 0.14 | 0.00 | -0.19 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 600.00 | 2.00 | 2.95 | 2.48 | 2.48 | -0.52 | -17.34% | 0.00 | 1 | 228 | 0.31 | 0.12 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 605.00 | 0.65 | 2.75 | 1.70 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | 0.10 | 0.00 | -0.15 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 610.00 | 0.20 | 2.10 | 1.15 | 1.50 | +0.10 | +7.15% | 0.00 | 1 | 77 | 0.28 | 0.09 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 615.00 | 0.70 | 1.75 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | 0.07 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 620.00 | 0.75 | 1.55 | 1.15 | 1.13 | +0.07 | +6.61% | 0.00 | 2 | 163 | 0.32 | 0.06 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 625.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 2 | 88 | 0.34 | 0.05 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 630.00 | 0.10 | 2.05 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | 0.04 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.03 | 0.00 | -0.06 | 7/1/2026 | 7/24/2026 12:59:08 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.03 | 0.00 | -0.05 | 7/13/2026 | 7/24/2026 12:59:08 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.02 | 0.00 | -0.04 | 6/24/2026 | 7/24/2026 12:59:08 PM EST |
| 650.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.31 | 0.02 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 655.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.02 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 660.00 | 0.05 | 2.35 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.01 | 0.00 | -0.03 | 6/23/2026 | 7/24/2026 12:59:08 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 12:59:08 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.61 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/24/2026 12:59:08 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 680.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.48 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/24/2026 12:59:08 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 7/24/2026 12:59:08 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/24/2026 12:59:08 PM EST | |||
| 700.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 187 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 710.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 12:59:08 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 12:59:08 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 12:59:08 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 760.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 12:59:08 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 12:59:08 PM EST |
| 800.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 12:59:08 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 12:59:08 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 12:59:08 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 12:59:08 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 12:59:08 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 12:59:08 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/24/2026 12:59:08 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 410.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.46 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/24/2026 12:59:08 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.72 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 425.00 | 0.05 | 3.10 | 1.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.49 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 430.00 | 0.00 | 3.90 | 1.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | 0.00 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 435.00 | 0.05 | 4.80 | 2.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.00 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 12:59:08 PM EST |
| 440.00 | 0.10 | 0.95 | 0.53 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | -0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.01 | 0.00 | -0.07 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 450.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.25 | -29.42% | 0.00 | 1,103 | 1,163 | 0.35 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 455.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | -0.02 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 460.00 | 0.65 | 0.95 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.33 | -0.03 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 465.00 | 0.25 | 1.15 | 0.70 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | -0.04 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 470.00 | 0.95 | 1.40 | 1.18 | 1.19 | -0.76 | -38.98% | 0.00 | 135 | 236 | 0.34 | -0.05 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 475.00 | 1.20 | 10.00 | 5.60 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.45 | -0.06 | 0.00 | -0.15 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 480.00 | 1.75 | 2.95 | 2.35 | 2.01 | -0.79 | -28.22% | 0.00 | 2 | 128 | 0.36 | -0.08 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 485.00 | 0.15 | 4.50 | 2.33 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | -0.09 | 0.00 | -0.19 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 490.00 | 2.25 | 3.40 | 2.83 | 2.77 | -1.73 | -38.45% | 0.01 | 1 | 91 | 0.31 | -0.12 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 495.00 | 2.65 | 3.80 | 3.23 | 4.27 | -1.33 | -23.75% | 0.01 | 3 | 24 | 0.31 | -0.14 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 500.00 | 3.70 | 4.90 | 4.30 | 4.71 | -2.24 | -32.23% | 0.01 | 11 | 121 | 0.32 | -0.17 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 505.00 | 4.20 | 5.70 | 4.95 | 5.31 | -3.88 | -42.22% | 0.01 | 7 | 33 | 0.31 | -0.20 | 0.01 | -0.28 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 510.00 | 5.70 | 6.80 | 6.25 | 6.16 | -2.93 | -32.24% | 0.01 | 1 | 253 | 0.31 | -0.23 | 0.01 | -0.30 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 515.00 | 7.10 | 8.40 | 7.75 | 8.20 | -4.09 | -33.28% | 0.02 | 1 | 111 | 0.30 | -0.27 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 520.00 | 8.60 | 9.70 | 9.15 | 9.20 | -5.49 | -37.38% | 0.02 | 1 | 84 | 0.31 | -0.31 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 525.00 | 10.20 | 12.60 | 11.40 | 10.67 | -0.75 | -6.57% | 0.02 | 1 | 166 | 0.31 | -0.35 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 530.00 | 12.10 | 14.90 | 13.50 | 12.47 | -5.53 | -30.73% | 0.03 | 2 | 101 | 0.32 | -0.39 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 535.00 | 14.20 | 17.10 | 15.65 | 14.70 | -5.30 | -26.50% | 0.03 | 22 | 51 | 0.30 | -0.43 | 0.01 | -0.36 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 540.00 | 16.60 | 18.20 | 17.40 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.31 | -0.48 | 0.01 | -0.36 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 545.00 | 18.20 | 23.70 | 20.95 | 19.40 | +0.20 | +1.05% | 0.04 | 26 | 24 | 0.32 | -0.52 | 0.01 | -0.35 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 550.00 | 20.70 | 26.10 | 23.40 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.30 | -0.56 | 0.01 | -0.35 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 555.00 | 24.60 | 28.50 | 26.55 | 37.20 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.30 | -0.61 | 0.01 | -0.34 | 7/17/2026 | 7/24/2026 12:59:08 PM EST |
| 560.00 | 26.90 | 33.00 | 29.95 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.31 | -0.64 | 0.01 | -0.32 | 7/20/2026 | 7/24/2026 12:59:08 PM EST |
| 565.00 | 30.50 | 35.60 | 33.05 | 41.25 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.30 | -0.68 | 0.01 | -0.31 | 7/10/2026 | 7/24/2026 12:59:08 PM EST |
| 570.00 | 34.80 | 39.80 | 37.30 | 34.34 | -14.66 | -29.92% | 0.07 | 15 | 51 | 0.32 | -0.72 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 12:59:08 PM EST |
| 575.00 | 37.40 | 43.20 | 40.30 | 51.20 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.33 | -0.75 | 0.01 | -0.27 | 7/15/2026 | 7/24/2026 12:59:08 PM EST |
| 580.00 | 41.40 | 46.70 | 44.05 | 42.60 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.32 | -0.78 | 0.01 | -0.25 | 7/7/2026 | 7/24/2026 12:59:08 PM EST |
| 585.00 | 45.90 | 52.30 | 49.10 | 55.95 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.31 | -0.81 | 0.01 | -0.23 | 7/10/2026 | 7/24/2026 12:59:08 PM EST |
| 590.00 | 50.10 | 55.40 | 52.75 | 84.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.39 | -0.83 | 0.01 | -0.21 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 595.00 | 54.10 | 59.90 | 57.00 | 95.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.40 | -0.86 | 0.00 | -0.19 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 600.00 | 59.00 | 64.90 | 61.95 | 52.50 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.42 | -0.88 | 0.00 | -0.17 | 6/17/2026 | 7/24/2026 12:59:08 PM EST |
| 605.00 | 64.00 | 70.00 | 67.00 | 52.85 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.41 | -0.90 | 0.00 | -0.15 | 5/4/2026 | 7/24/2026 12:59:08 PM EST |
| 610.00 | 68.20 | 74.90 | 71.55 | 106.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.91 | 0.00 | -0.14 | 6/26/2026 | 7/24/2026 12:59:08 PM EST |
| 615.00 | 72.90 | 80.00 | 76.45 | 129.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 620.00 | 77.30 | 84.10 | 80.70 | 107.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.10 | 6/23/2026 | 7/24/2026 12:59:08 PM EST |
| 625.00 | 82.50 | 89.10 | 85.80 | 114.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.09 | 7/21/2026 | 7/24/2026 12:59:08 PM EST |
| 630.00 | 86.70 | 94.70 | 90.70 | 124.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.08 | 6/30/2026 | 7/24/2026 12:59:08 PM EST |
| 635.00 | 90.30 | 100.00 | 95.15 | 73.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.06 | 4/30/2026 | 7/24/2026 12:59:08 PM EST |
| 640.00 | 95.20 | 105.00 | 100.10 | 94.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 5/6/2026 | 7/24/2026 12:59:08 PM EST |
| 645.00 | 100.20 | 110.00 | 105.10 | 97.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 6/12/2026 | 7/24/2026 12:59:08 PM EST |
| 650.00 | 105.20 | 115.00 | 110.10 | 97.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 6/11/2026 | 7/24/2026 12:59:08 PM EST |
| 655.00 | 110.20 | 120.00 | 115.10 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 7/24/2026 12:59:08 PM EST | |||
| 660.00 | 115.20 | 125.00 | 120.10 | 123.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 6/4/2026 | 7/24/2026 12:59:08 PM EST |
| 665.00 | 120.20 | 130.00 | 125.10 | 114.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 5/22/2026 | 7/24/2026 12:59:08 PM EST |
| 670.00 | 125.20 | 135.00 | 130.10 | 127.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/15/2026 | 7/24/2026 12:59:08 PM EST |
| 675.00 | 130.20 | 140.00 | 135.10 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/24/2026 12:59:08 PM EST | |||
| 680.00 | 135.20 | 145.00 | 140.10 | 140.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 12:59:08 PM EST |
| 685.00 | 140.20 | 150.00 | 145.10 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/24/2026 12:59:08 PM EST | |||
| 690.00 | 145.20 | 155.00 | 150.10 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/24/2026 12:59:08 PM EST | |||
| 695.00 | 153.00 | 157.90 | 155.45 | 160.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/24/2026 12:59:08 PM EST |
| 700.00 | 156.20 | 164.50 | 160.35 | 147.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 12:59:08 PM EST |
| 705.00 | 163.00 | 169.50 | 166.25 | 170.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 12:59:08 PM EST |
| 710.00 | 165.20 | 175.00 | 170.10 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 715.00 | 170.20 | 180.00 | 175.10 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 720.00 | 175.20 | 185.00 | 180.10 | 71.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 12:59:08 PM EST |
| 725.00 | 180.20 | 190.00 | 185.10 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 730.00 | 185.20 | 195.00 | 190.10 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 735.00 | 190.20 | 200.00 | 195.10 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 740.00 | 195.20 | 205.00 | 200.10 | 108.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 12:59:08 PM EST |
| 745.00 | 200.20 | 210.00 | 205.10 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 750.00 | 206.00 | 215.00 | 210.50 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 755.00 | 211.00 | 220.00 | 215.50 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 760.00 | 216.00 | 225.00 | 220.50 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 765.00 | 221.00 | 230.00 | 225.50 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 780.00 | 236.00 | 245.00 | 240.50 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 800.00 | 256.00 | 265.00 | 260.50 | 184.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 12:59:08 PM EST |
| 820.00 | 278.00 | 284.60 | 281.30 | 274.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 840.00 | 296.40 | 304.50 | 300.45 | 294.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 860.00 | 316.90 | 322.50 | 319.70 | 314.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 12:59:08 PM EST |
| 880.00 | 336.00 | 345.00 | 340.50 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 900.00 | 355.40 | 365.00 | 360.20 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 920.00 | 375.20 | 385.00 | 380.10 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 940.00 | 395.40 | 405.00 | 400.20 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 960.00 | 415.40 | 425.00 | 420.20 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 980.00 | 435.20 | 445.00 | 440.10 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,000.00 | 455.40 | 465.00 | 460.20 | % | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,020.00 | 475.20 | 485.00 | 480.10 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,040.00 | 495.20 | 505.00 | 500.10 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,060.00 | 515.20 | 525.00 | 520.10 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,080.00 | 535.20 | 545.00 | 540.10 | % | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST | |||
| 1,100.00 | 555.20 | 565.00 | 560.10 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 12:59:08 PM EST |