Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $582.35 as of 12/26/2025 1:34:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 363.10 | 372.90 | 368.00 | 328.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 353.30 | 363.00 | 358.15 | 275.40 | 0.00 | 0.00% | 1.63 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 343.20 | 353.00 | 348.10 | % | 1.51 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 240.00 | 333.30 | 343.00 | 338.15 | % | 1.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 250.00 | 323.30 | 333.00 | 328.15 | 235.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 313.40 | 323.00 | 318.20 | 323.45 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 303.40 | 313.00 | 308.20 | 217.83 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 12/26/2025 4:00:01 PM EST |
| 280.00 | 293.50 | 303.00 | 298.25 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 290.00 | 283.50 | 293.00 | 288.25 | % | 0.99 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 300.00 | 273.50 | 283.00 | 278.25 | 165.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 263.70 | 273.00 | 268.35 | % | 0.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 320.00 | 253.70 | 263.00 | 258.35 | 180.95 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 243.80 | 253.00 | 248.40 | 152.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 233.80 | 243.00 | 238.40 | 171.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 223.60 | 233.00 | 228.30 | 255.45 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 213.60 | 223.00 | 218.30 | 245.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 203.60 | 213.00 | 208.30 | 219.70 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 194.00 | 203.00 | 198.50 | 119.50 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 184.00 | 193.00 | 188.50 | 182.05 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 174.20 | 183.00 | 178.60 | 170.40 | 0.00 | 0.00% | 0.45 | 0 | 37 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 169.20 | 178.00 | 173.60 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 164.20 | 173.00 | 168.60 | 117.40 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 161.30 | 168.00 | 164.65 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 420.00 | 154.20 | 163.00 | 158.60 | 178.85 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 149.90 | 158.00 | 153.95 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 430.00 | 144.60 | 153.00 | 148.80 | 176.00 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.92 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 4:00:01 PM EST |
| 435.00 | 140.10 | 148.00 | 144.05 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 440.00 | 136.40 | 143.00 | 139.70 | 162.57 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 129.60 | 138.00 | 133.80 | % | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 450.00 | 124.60 | 133.00 | 128.80 | 130.80 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 4:00:01 PM EST |
| 455.00 | 119.30 | 128.00 | 123.65 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 460.00 | 116.50 | 123.00 | 119.75 | 99.33 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 465.00 | 109.70 | 118.00 | 113.85 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 470.00 | 104.70 | 113.00 | 108.85 | 124.38 | 0.00 | 0.00% | 0.23 | 0 | 79 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 4:00:01 PM EST |
| 475.00 | 99.40 | 108.00 | 103.70 | 108.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.67 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 96.60 | 103.00 | 99.80 | 89.80 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.64 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 485.00 | 89.40 | 98.00 | 93.70 | 94.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 86.40 | 93.00 | 89.70 | 90.00 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.59 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 495.00 | 80.00 | 87.00 | 83.50 | 76.03 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.52 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 75.80 | 82.00 | 78.90 | 68.00 | 0.00 | 0.00% | 0.16 | 0 | 681 | 0.49 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 505.00 | 70.90 | 76.50 | 73.70 | 70.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.45 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 66.10 | 72.00 | 69.05 | 56.37 | 0.00 | 0.00% | 0.14 | 0 | 196 | 0.44 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 515.00 | 60.10 | 66.60 | 63.35 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.40 | 0.99 | 0.00 | -0.11 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 55.20 | 61.70 | 58.45 | 48.00 | 0.00 | 0.00% | 0.11 | 0 | 203 | 0.38 | 0.98 | 0.00 | -0.11 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 525.00 | 50.20 | 58.80 | 54.50 | 41.95 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.42 | 0.98 | 0.00 | -0.11 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 45.50 | 53.90 | 49.70 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 662 | 0.40 | 0.96 | 0.00 | -0.15 | 11/26/2025 | 12/26/2025 4:00:01 PM EST |
| 535.00 | 40.20 | 49.00 | 44.60 | % | 0.08 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.15 | 12/26/2025 4:00:01 PM EST | |||
| 540.00 | 36.90 | 43.00 | 39.95 | 43.50 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.32 | 0.94 | 0.00 | -0.15 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 545.00 | 33.10 | 37.90 | 35.50 | 18.97 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | 0.93 | 0.01 | -0.16 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 29.90 | 33.50 | 31.70 | 30.50 | -9.50 | -23.75% | 0.06 | 1 | 131 | 0.21 | 0.87 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 555.00 | 22.80 | 29.00 | 25.90 | 33.90 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.26 | 0.85 | 0.01 | -0.21 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 18.60 | 24.80 | 21.70 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.24 | 0.80 | 0.01 | -0.22 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 565.00 | 15.40 | 20.60 | 18.00 | 24.92 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.16 | 0.75 | 0.01 | -0.23 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 14.00 | 15.70 | 14.85 | 15.80 | -5.40 | -25.48% | 0.03 | 15 | 108 | 0.17 | 0.68 | 0.02 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 575.00 | 8.40 | 12.20 | 10.30 | 12.29 | -4.61 | -27.28% | 0.02 | 2 | 68 | 0.14 | 0.59 | 0.02 | -0.25 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 6.60 | 10.00 | 8.30 | 9.80 | -4.40 | -30.99% | 0.01 | 74 | 180 | 0.16 | 0.49 | 0.02 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 585.00 | 3.30 | 7.60 | 5.45 | 7.30 | -3.28 | -31.01% | 0.01 | 57 | 89 | 0.14 | 0.40 | 0.02 | -0.23 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 5.10 | 6.20 | 5.65 | 5.44 | -2.56 | -32.00% | 0.01 | 2 | 232 | 0.18 | 0.32 | 0.02 | -0.21 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 595.00 | 3.50 | 4.40 | 3.95 | 6.51 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.18 | 0.25 | 0.01 | -0.19 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 2.75 | 3.30 | 3.03 | 3.04 | -2.13 | -41.20% | 0.01 | 13 | 240 | 0.18 | 0.20 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 605.00 | 0.15 | 2.40 | 1.28 | 2.50 | -1.70 | -40.48% | 0.00 | 3 | 86 | 0.14 | 0.16 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 3.30 | 1.65 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.24 | 0.10 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 2.10 | 1.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.22 | 0.08 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 620.00 | 0.45 | 2.15 | 1.30 | 2.77 | +1.42 | +105.19% | 0.00 | 2 | 127 | 0.21 | 0.06 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 2.85 | 1.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.03 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.28 | 0.02 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 640.00 | 0.10 | 0.45 | 0.28 | 0.21 | -0.19 | -47.50% | 0.00 | 2 | 208 | 0.21 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.24 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 4.70 | 2.35 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 146 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 665.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 675.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 695.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 705.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 715.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 725.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/26/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/26/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/26/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 2.80 | 1.40 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 7.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 2.10 | 1.05 | 0.30 | -0.17 | -36.17% | 0.00 | 1 | 224 | 0.44 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 505.00 | 0.10 | 1.20 | 0.65 | 0.50 | +0.23 | +85.19% | 0.00 | 6 | 12 | 0.27 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.50 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 515.00 | 0.10 | 0.65 | 0.38 | 0.35 | -2.53 | -87.85% | 0.00 | 6 | 24 | 0.25 | -0.01 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 0.10 | 2.95 | 1.53 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.29 | -0.02 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.29 | -0.02 | 0.00 | -0.11 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 0.05 | 0.70 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1,575 | 0.19 | -0.04 | 0.00 | -0.15 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 535.00 | 0.45 | 0.90 | 0.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.21 | -0.05 | 0.00 | -0.15 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.24 | -0.06 | 0.00 | -0.15 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 2.35 | 1.18 | 1.10 | -0.35 | -24.14% | 0.00 | 10 | 69 | 0.25 | -0.07 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 0.25 | 2.00 | 1.13 | 2.12 | -0.34 | -13.83% | 0.00 | 37 | 105 | 0.16 | -0.13 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 555.00 | 1.05 | 2.75 | 1.90 | 2.84 | +0.15 | +5.58% | 0.00 | 10 | 76 | 0.17 | -0.15 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 1.75 | 3.80 | 2.78 | 3.85 | +0.85 | +28.34% | 0.00 | 2 | 253 | 0.17 | -0.20 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 565.00 | 4.10 | 5.10 | 4.60 | 4.95 | +0.45 | +10.00% | 0.01 | 34 | 35 | 0.19 | -0.25 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 3.20 | 6.60 | 4.90 | 7.00 | +0.10 | +1.45% | 0.01 | 1 | 112 | 0.16 | -0.32 | 0.02 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 575.00 | 4.50 | 8.50 | 6.50 | 8.86 | -0.04 | -0.45% | 0.01 | 1 | 14 | 0.15 | -0.41 | 0.02 | -0.25 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 7.00 | 11.10 | 9.05 | 10.05 | 0.00 | 0.00% | 0.02 | 0 | 705 | 0.15 | -0.51 | 0.02 | -0.24 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 585.00 | 12.20 | 14.00 | 13.10 | 11.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | -0.60 | 0.02 | -0.23 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 13.00 | 19.60 | 16.30 | 16.90 | +2.10 | +14.19% | 0.03 | 5 | 143 | 0.16 | -0.68 | 0.02 | -0.21 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 595.00 | 19.20 | 22.50 | 20.85 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.19 | -0.75 | 0.01 | -0.19 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 20.30 | 27.80 | 24.05 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.26 | -0.80 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 605.00 | 25.00 | 32.20 | 28.60 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | -0.84 | 0.01 | -0.15 | 10/24/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 30.00 | 36.10 | 33.05 | 62.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.90 | 0.01 | -0.11 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 615.00 | 33.80 | 42.40 | 38.10 | % | 0.06 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.09 | 12/26/2025 4:00:01 PM EST | |||
| 620.00 | 40.00 | 47.00 | 43.50 | 32.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.07 | 10/22/2025 | 12/26/2025 4:00:01 PM EST |
| 625.00 | 46.50 | 51.40 | 48.95 | % | 0.08 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 630.00 | 48.10 | 57.60 | 52.85 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 10/14/2025 | 12/26/2025 4:00:01 PM EST |
| 635.00 | 53.10 | 62.00 | 57.55 | 78.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 640.00 | 58.00 | 67.00 | 62.50 | 42.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 10/15/2025 | 12/26/2025 4:00:01 PM EST |
| 645.00 | 63.60 | 72.00 | 67.80 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 650.00 | 68.00 | 77.70 | 72.85 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 655.00 | 73.60 | 82.00 | 77.80 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 660.00 | 78.00 | 87.00 | 82.50 | 50.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:01 PM EST |
| 665.00 | 85.30 | 92.00 | 88.65 | 67.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 4:00:01 PM EST |
| 670.00 | 88.00 | 97.80 | 92.90 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 675.00 | 93.00 | 102.80 | 97.90 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 680.00 | 98.10 | 107.80 | 102.95 | 176.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/26/2025 4:00:01 PM EST |
| 685.00 | 103.00 | 112.80 | 107.90 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 690.00 | 108.00 | 117.80 | 112.90 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 695.00 | 113.00 | 122.80 | 117.90 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 700.00 | 118.00 | 127.80 | 122.90 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 705.00 | 123.00 | 132.80 | 127.90 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 710.00 | 128.00 | 137.90 | 132.95 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 715.00 | 133.00 | 142.80 | 137.90 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 720.00 | 138.00 | 147.70 | 142.85 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 725.00 | 143.00 | 152.70 | 147.85 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 740.00 | 158.00 | 167.80 | 162.90 | 236.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/26/2025 4:00:01 PM EST |
| 760.00 | 178.00 | 187.80 | 182.90 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 780.00 | 198.00 | 207.80 | 202.90 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 800.00 | 218.00 | 227.80 | 222.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |