Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $579.36 as of 9/16/2025 9:03:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 346.40 | 354.00 | 350.20 | % | 1.52 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 240.00 | 336.10 | 344.00 | 340.05 | % | 1.42 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 250.00 | 326.10 | 333.20 | 329.65 | % | 1.32 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 260.00 | 316.10 | 324.00 | 320.05 | % | 1.23 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 270.00 | 306.10 | 314.00 | 310.05 | % | 1.15 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 280.00 | 296.00 | 304.00 | 300.00 | % | 1.07 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 285.00 | 291.20 | 298.90 | 295.05 | % | 1.04 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 290.00 | 286.10 | 293.90 | 290.00 | % | 1.00 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 295.00 | 281.20 | 289.00 | 285.10 | % | 0.97 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 300.00 | 276.00 | 284.00 | 280.00 | % | 0.93 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 305.00 | 271.20 | 278.90 | 275.05 | % | 0.90 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 310.00 | 266.00 | 274.00 | 270.00 | % | 0.87 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 315.00 | 261.00 | 269.00 | 265.00 | % | 0.84 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 320.00 | 256.00 | 264.00 | 260.00 | % | 0.81 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 325.00 | 251.10 | 259.00 | 255.05 | % | 0.78 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 330.00 | 246.00 | 253.90 | 249.95 | % | 0.76 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 335.00 | 241.20 | 248.30 | 244.75 | % | 0.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 340.00 | 236.10 | 243.30 | 239.70 | % | 0.70 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 345.00 | 231.00 | 239.00 | 235.00 | % | 0.68 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 350.00 | 226.00 | 234.00 | 230.00 | 238.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 355.00 | 221.10 | 229.00 | 225.05 | % | 0.63 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 360.00 | 216.20 | 223.30 | 219.75 | 136.94 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 9/16/2025 3:59:55 PM EST |
| 365.00 | 211.20 | 218.30 | 214.75 | % | 0.59 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 370.00 | 206.00 | 214.00 | 210.00 | 218.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 375.00 | 201.00 | 209.00 | 205.00 | % | 0.55 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 380.00 | 196.20 | 203.20 | 199.70 | % | 0.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 385.00 | 191.00 | 199.00 | 195.00 | % | 0.51 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 390.00 | 186.00 | 194.00 | 190.00 | 122.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/16/2025 3:59:55 PM EST |
| 395.00 | 181.00 | 189.00 | 185.00 | % | 0.47 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 400.00 | 176.20 | 183.30 | 179.75 | 123.19 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:55 PM EST |
| 405.00 | 171.00 | 178.90 | 174.95 | % | 0.43 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 410.00 | 166.00 | 173.30 | 169.65 | 179.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 415.00 | 161.00 | 169.00 | 165.00 | 64.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/16/2025 3:59:55 PM EST |
| 420.00 | 156.00 | 164.00 | 160.00 | 169.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 425.00 | 151.00 | 159.00 | 155.00 | 60.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:55 PM EST |
| 430.00 | 146.00 | 154.00 | 150.00 | 57.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:55 PM EST |
| 435.00 | 141.00 | 149.00 | 145.00 | 137.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 3:59:55 PM EST |
| 440.00 | 136.00 | 144.00 | 140.00 | 149.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 445.00 | 131.00 | 139.00 | 135.00 | 144.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 450.00 | 126.00 | 133.30 | 129.65 | 138.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 455.00 | 121.20 | 129.00 | 125.10 | 134.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 460.00 | 117.30 | 124.00 | 120.65 | 116.82 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 465.00 | 111.20 | 119.00 | 115.10 | 107.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 3:59:55 PM EST |
| 470.00 | 108.90 | 114.00 | 111.45 | 117.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 475.00 | 102.00 | 109.00 | 105.50 | 112.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 480.00 | 97.30 | 104.00 | 100.65 | 108.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 485.00 | 91.00 | 99.00 | 95.00 | 104.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 490.00 | 88.90 | 93.40 | 91.15 | 92.50 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 495.00 | 81.00 | 89.00 | 85.00 | 94.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 500.00 | 77.20 | 83.40 | 80.30 | 77.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 505.00 | 72.60 | 78.40 | 75.50 | 85.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 510.00 | 68.70 | 73.40 | 71.05 | 75.45 | +3.45 | +4.80% | 0.14 | 2 | 47 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 515.00 | 63.00 | 68.40 | 65.70 | 74.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 520.00 | 58.90 | 63.40 | 61.15 | 67.00 | +1.34 | +2.05% | 0.12 | 1 | 9 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 525.00 | 53.10 | 58.40 | 55.75 | 64.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 530.00 | 49.00 | 53.40 | 51.20 | 49.36 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 535.00 | 43.50 | 48.40 | 45.95 | 53.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 540.00 | 38.10 | 43.50 | 40.80 | 51.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.03 | 9/2/2025 | 9/16/2025 3:59:55 PM EST |
| 545.00 | 31.30 | 38.50 | 34.90 | 44.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 550.00 | 28.10 | 33.50 | 30.80 | 31.90 | -4.10 | -11.39% | 0.06 | 1 | 34 | 0.67 | 0.98 | 0.00 | -0.13 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 555.00 | 21.40 | 28.50 | 24.95 | 27.49 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.61 | 0.95 | 0.01 | -0.28 | 9/3/2025 | 9/16/2025 3:59:55 PM EST |
| 560.00 | 19.50 | 24.40 | 21.95 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.53 | 0.92 | 0.01 | -0.56 | 9/9/2025 | 9/16/2025 3:59:55 PM EST |
| 565.00 | 13.30 | 18.80 | 16.05 | 21.55 | +9.05 | +72.40% | 0.03 | 2 | 36 | 0.37 | 0.87 | 0.01 | -0.85 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 570.00 | 10.60 | 15.70 | 13.15 | 15.59 | +6.59 | +73.23% | 0.02 | 1 | 139 | 0.40 | 0.80 | 0.02 | -0.91 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 575.00 | 6.30 | 11.60 | 8.95 | 12.00 | +6.90 | +135.30% | 0.02 | 6 | 81 | 0.36 | 0.68 | 0.03 | -1.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 580.00 | 3.10 | 5.20 | 4.15 | 8.90 | +5.55 | +165.68% | 0.01 | 55 | 150 | 0.17 | 0.54 | 0.03 | -1.07 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 585.00 | 2.00 | 4.90 | 3.45 | 4.00 | +2.15 | +116.22% | 0.01 | 13 | 167 | 0.24 | 0.38 | 0.03 | -0.98 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 590.00 | 0.90 | 4.90 | 2.90 | 2.50 | +1.36 | +119.30% | 0.00 | 22 | 211 | 0.30 | 0.24 | 0.03 | -0.79 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 595.00 | 0.00 | 2.80 | 1.40 | 1.00 | +0.95 | +1,900.00% | 0.00 | 44 | 165 | 0.30 | 0.13 | 0.02 | -0.55 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 600.00 | 0.10 | 0.90 | 0.50 | 0.50 | -0.71 | -58.68% | 0.00 | 142 | 500 | 0.24 | 0.07 | 0.01 | -0.34 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 605.00 | 0.00 | 0.80 | 0.40 | 0.30 | +0.05 | +20.00% | 0.00 | 23 | 63 | 0.29 | 0.03 | 0.01 | -0.17 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.60 | 0.30 | 0.38 | +0.27 | +245.46% | 0.00 | 2 | 267 | 0.32 | 0.01 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 615.00 | 0.00 | 0.90 | 0.45 | 0.80 | +0.70 | +700.00% | 0.00 | 1 | 161 | 0.44 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 625.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 630.00 | 0.05 | 0.45 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 9 | 147 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 635.00 | 0.00 | 2.80 | 1.40 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:55 PM EST |
| 645.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 650.00 | 0.00 | 2.75 | 1.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:55 PM EST |
| 655.00 | 0.00 | 2.75 | 1.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 665.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 675.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 680.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/16/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 2.60 | 1.30 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 9/16/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 9/16/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 9/16/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/16/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 3.50 | 1.75 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/16/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/16/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.44 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/16/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 3.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 2.80 | 1.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/16/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 2.80 | 1.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 2.55 | 1.28 | 5.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 2.55 | 1.28 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 2.55 | 1.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.65 | -81.25% | 0.00 | 4 | 91 | 1.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 2.55 | 1.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/16/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 2.55 | 1.28 | 4.76 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 2.55 | 1.28 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 2.55 | 1.28 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 2.55 | 1.28 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 2.60 | 1.30 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.65 | 0.33 | 1.09 | +0.79 | +263.34% | 0.00 | 1 | 67 | 0.52 | -0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 545.00 | 0.00 | 1.10 | 0.55 | 0.77 | -0.61 | -44.21% | 0.00 | 1 | 11 | 0.53 | -0.01 | 0.00 | -0.04 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.65 | 0.33 | 0.29 | -0.23 | -44.24% | 0.00 | 11 | 129 | 0.42 | -0.02 | 0.00 | -0.13 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 1.15 | 0.58 | 0.44 | -1.81 | -80.45% | 0.00 | 13 | 58 | 0.36 | -0.05 | 0.01 | -0.28 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.55 | 0.28 | 0.27 | -2.28 | -89.42% | 0.00 | 3 | 165 | 0.29 | -0.08 | 0.01 | -0.56 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 565.00 | 0.00 | 3.00 | 1.50 | 0.82 | -1.01 | -55.20% | 0.00 | 2 | 174 | 0.30 | -0.13 | 0.01 | -0.85 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 2.45 | 1.23 | 0.86 | -1.91 | -68.96% | 0.00 | 6 | 272 | 0.33 | -0.20 | 0.02 | -0.91 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 575.00 | 2.00 | 3.20 | 2.60 | 2.20 | -3.60 | -62.07% | 0.00 | 5 | 165 | 0.23 | -0.32 | 0.03 | -1.05 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 580.00 | 1.00 | 8.40 | 4.70 | 3.85 | -4.25 | -52.47% | 0.01 | 23 | 131 | 0.24 | -0.46 | 0.03 | -1.07 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 585.00 | 4.90 | 9.50 | 7.20 | 6.90 | -7.00 | -50.36% | 0.01 | 1 | 105 | 0.22 | -0.62 | 0.03 | -0.98 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 590.00 | 7.90 | 12.90 | 10.40 | 8.50 | -2.40 | -22.02% | 0.02 | 6 | 97 | 0.38 | -0.76 | 0.03 | -0.79 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 595.00 | 12.50 | 17.50 | 15.00 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.44 | -0.87 | 0.02 | -0.55 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 600.00 | 17.10 | 21.70 | 19.40 | 25.61 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.93 | 0.01 | -0.34 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 605.00 | 21.00 | 26.50 | 23.75 | 32.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.97 | 0.01 | -0.17 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 610.00 | 27.00 | 32.60 | 29.80 | 37.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.66 | -0.99 | 0.00 | -0.06 | 9/8/2025 | 9/16/2025 3:59:55 PM EST |
| 615.00 | 32.10 | 38.40 | 35.25 | 57.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 7/22/2025 | 9/16/2025 3:59:55 PM EST |
| 620.00 | 37.20 | 43.90 | 40.55 | 47.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 9/16/2025 3:59:55 PM EST |
| 625.00 | 42.00 | 48.60 | 45.30 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 630.00 | 47.00 | 51.40 | 49.20 | 43.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:55 PM EST |
| 635.00 | 52.00 | 56.30 | 54.15 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 640.00 | 56.10 | 64.40 | 60.25 | 52.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 3:59:55 PM EST |
| 645.00 | 61.00 | 69.10 | 65.05 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 650.00 | 67.00 | 74.10 | 70.55 | % | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 655.00 | 72.00 | 79.10 | 75.55 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 660.00 | 76.00 | 84.50 | 80.25 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 665.00 | 81.00 | 88.50 | 84.75 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 670.00 | 86.10 | 94.60 | 90.35 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 675.00 | 91.10 | 99.60 | 95.35 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 680.00 | 96.00 | 104.60 | 100.30 | 195.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 9/16/2025 3:59:55 PM EST |
| 700.00 | 116.30 | 124.30 | 120.30 | 114.49 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 720.00 | 136.20 | 144.10 | 140.15 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 740.00 | 156.10 | 164.60 | 160.35 | 153.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 760.00 | 176.10 | 183.70 | 179.90 | 173.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 780.00 | 196.10 | 204.30 | 200.20 | 193.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 800.00 | 216.00 | 223.70 | 219.85 | 213.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |