Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $586.44 as of 8/1/2025 8:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 352.00 | 361.50 | 356.75 | 337.00 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 343.90 | 351.50 | 347.70 | % | 1.45 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 250.00 | 332.00 | 341.60 | 336.80 | % | 1.35 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 260.00 | 322.00 | 331.60 | 326.80 | % | 1.26 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 270.00 | 312.00 | 321.60 | 316.80 | % | 1.17 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 275.00 | 307.00 | 316.60 | 311.80 | % | 1.13 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 280.00 | 302.00 | 311.60 | 306.80 | % | 1.10 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 285.00 | 297.00 | 306.60 | 301.80 | % | 1.06 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 290.00 | 294.00 | 301.60 | 297.80 | % | 1.03 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 295.00 | 287.00 | 296.60 | 291.80 | % | 0.99 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 300.00 | 282.00 | 291.70 | 286.85 | % | 0.96 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 305.00 | 277.00 | 286.70 | 281.85 | % | 0.92 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 310.00 | 272.00 | 281.70 | 276.85 | % | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 315.00 | 267.00 | 276.70 | 271.85 | % | 0.86 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 320.00 | 262.00 | 271.70 | 266.85 | % | 0.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 325.00 | 257.00 | 266.70 | 261.85 | % | 0.81 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 330.00 | 252.00 | 261.70 | 256.85 | % | 0.78 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 335.00 | 247.00 | 256.70 | 251.85 | % | 0.75 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 340.00 | 242.00 | 251.70 | 246.85 | % | 0.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 345.00 | 237.00 | 246.80 | 241.90 | 158.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:57 PM EST |
| 350.00 | 232.00 | 241.80 | 236.90 | 189.86 | 0.00 | 0.00% | 0.68 | 0 | 17 | 1.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 355.00 | 227.00 | 236.80 | 231.90 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 360.00 | 222.10 | 231.80 | 226.95 | % | 0.63 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 365.00 | 217.00 | 226.80 | 221.90 | % | 0.61 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 370.00 | 212.00 | 221.80 | 216.90 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 375.00 | 207.10 | 216.80 | 211.95 | % | 0.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 380.00 | 202.00 | 211.80 | 206.90 | 98.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/1/2025 3:59:57 PM EST |
| 385.00 | 198.40 | 206.70 | 202.55 | % | 0.53 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 390.00 | 193.30 | 200.40 | 196.85 | 196.90 | % | 0.50 | 1 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 395.00 | 188.50 | 196.80 | 192.65 | 108.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:57 PM EST |
| 400.00 | 182.00 | 191.80 | 186.90 | 77.30 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:57 PM EST |
| 405.00 | 177.00 | 186.80 | 181.90 | 71.20 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:57 PM EST |
| 410.00 | 172.00 | 181.90 | 176.95 | 79.30 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:57 PM EST |
| 415.00 | 167.00 | 176.90 | 171.95 | 143.80 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 420.00 | 164.90 | 171.70 | 168.30 | 70.00 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/1/2025 3:59:57 PM EST |
| 425.00 | 159.40 | 166.70 | 163.05 | 67.62 | 0.00 | 0.00% | 0.38 | 0 | 48 | 1.16 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:57 PM EST |
| 430.00 | 154.00 | 160.90 | 157.45 | 67.37 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:57 PM EST |
| 435.00 | 147.10 | 156.90 | 152.00 | 54.00 | 0.00 | 0.00% | 0.35 | 0 | 35 | 1.16 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 3:59:57 PM EST |
| 440.00 | 142.00 | 151.90 | 146.95 | 85.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:57 PM EST |
| 445.00 | 139.50 | 146.90 | 143.20 | 45.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 3:59:57 PM EST |
| 450.00 | 134.80 | 141.70 | 138.25 | 111.20 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 455.00 | 129.80 | 136.90 | 133.35 | 46.50 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:57 PM EST |
| 460.00 | 122.20 | 132.00 | 127.10 | 55.10 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/1/2025 3:59:57 PM EST |
| 465.00 | 119.70 | 126.80 | 123.25 | 43.70 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 3:59:57 PM EST |
| 470.00 | 114.00 | 120.70 | 117.35 | 95.00 | 0.00 | 0.00% | 0.25 | 0 | 91 | 0.78 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 475.00 | 109.50 | 116.90 | 113.20 | 90.05 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 480.00 | 104.40 | 111.80 | 108.10 | 41.10 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:57 PM EST |
| 485.00 | 99.90 | 107.00 | 103.45 | 84.80 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 490.00 | 94.00 | 101.80 | 97.90 | 86.54 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 495.00 | 89.00 | 95.00 | 92.00 | 74.00 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 500.00 | 84.80 | 92.00 | 88.40 | 75.00 | 0.00 | 0.00% | 0.18 | 0 | 188 | 0.69 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 505.00 | 80.00 | 87.00 | 83.50 | 65.60 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 510.00 | 73.00 | 81.90 | 77.45 | 64.29 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.61 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 515.00 | 69.50 | 76.00 | 72.75 | 60.20 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.53 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 520.00 | 65.10 | 72.00 | 68.55 | 63.30 | +7.45 | +13.34% | 0.13 | 2 | 239 | 0.55 | 1.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 525.00 | 60.20 | 66.00 | 63.10 | 64.80 | +15.68 | +31.93% | 0.12 | 1 | 156 | 0.47 | 0.99 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 530.00 | 56.90 | 61.10 | 59.00 | 58.09 | +20.13 | +53.03% | 0.11 | 2 | 167 | 0.45 | 0.99 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 535.00 | 50.10 | 56.90 | 53.50 | 41.62 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.45 | 0.98 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 540.00 | 45.40 | 52.00 | 48.70 | 46.82 | +15.63 | +50.12% | 0.09 | 19 | 90 | 0.43 | 0.97 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 545.00 | 40.60 | 47.50 | 44.05 | 41.80 | +9.80 | +30.63% | 0.08 | 4 | 38 | 0.41 | 0.95 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 550.00 | 38.00 | 41.00 | 39.50 | 37.00 | +7.89 | +27.11% | 0.07 | 1 | 220 | 0.34 | 0.93 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 555.00 | 30.90 | 38.00 | 34.45 | 24.10 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.36 | 0.90 | 0.01 | -0.23 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 560.00 | 27.50 | 32.30 | 29.90 | 25.60 | +8.33 | +48.24% | 0.05 | 34 | 124 | 0.31 | 0.87 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 565.00 | 24.40 | 26.30 | 25.35 | 24.41 | +8.31 | +51.62% | 0.04 | 10 | 111 | 0.22 | 0.82 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 570.00 | 19.60 | 23.10 | 21.35 | 16.00 | +3.38 | +26.79% | 0.04 | 14 | 71 | 0.21 | 0.77 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 575.00 | 15.20 | 17.70 | 16.45 | 16.92 | +8.62 | +103.86% | 0.03 | 19 | 126 | 0.19 | 0.71 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 580.00 | 13.00 | 14.20 | 13.60 | 13.52 | +7.02 | +108.00% | 0.02 | 38 | 953 | 0.20 | 0.63 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 585.00 | 8.90 | 12.50 | 10.70 | 11.00 | +5.91 | +116.11% | 0.02 | 81 | 287 | 0.20 | 0.55 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 590.00 | 7.80 | 8.80 | 8.30 | 8.30 | +5.30 | +176.67% | 0.01 | 118 | 124 | 0.20 | 0.47 | 0.02 | -0.37 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 595.00 | 5.70 | 6.40 | 6.05 | 6.25 | +5.05 | +420.84% | 0.01 | 30 | 75 | 0.20 | 0.38 | 0.02 | -0.35 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 600.00 | 4.00 | 4.80 | 4.40 | 4.62 | +3.15 | +214.29% | 0.01 | 72 | 617 | 0.20 | 0.30 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 605.00 | 2.65 | 3.80 | 3.23 | 3.45 | +2.74 | +385.92% | 0.01 | 12 | 53 | 0.20 | 0.23 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 610.00 | 1.70 | 3.50 | 2.60 | 2.50 | +1.75 | +233.34% | 0.00 | 227 | 28 | 0.21 | 0.17 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 615.00 | 0.90 | 2.35 | 1.63 | 1.75 | +1.10 | +169.24% | 0.00 | 5 | 5 | 0.20 | 0.12 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.08 | 0.01 | -0.14 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.01 | -0.10 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.07 | 8/1/2025 3:59:57 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 660.00 | 0.05 | 1.00 | 0.53 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 8 | 0.30 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/1/2025 3:59:57 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 3.50 | 1.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.70 | 1.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 3.70 | 1.85 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.80 | 1.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 3.80 | 1.90 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 3.90 | 1.95 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 3.90 | 1.95 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 74 | 0.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 415 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 1.20 | 0.60 | 2.85 | +0.44 | +18.26% | 0.00 | 4 | 149 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 3.33 | +3.26 | +4,657.15% | 0.00 | 4 | 275 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 297 | 0.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 74 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 1.20 | 0.60 | 0.57 | +0.22 | +62.86% | 0.00 | 8 | 224 | 0.46 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 515.00 | 0.05 | 1.20 | 0.63 | 0.63 | +0.43 | +215.00% | 0.00 | 10 | 357 | 0.35 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.29 | 0.00 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.17 | +73.92% | 0.00 | 5 | 95 | 0.32 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 1.20 | 0.60 | 0.90 | +0.45 | +100.00% | 0.00 | 1 | 97 | 0.36 | -0.01 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 535.00 | 0.10 | 1.20 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.27 | -0.02 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.32 | -41.56% | 0.00 | 7 | 75 | 0.27 | -0.03 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 545.00 | 0.10 | 1.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.22 | -0.05 | 0.00 | -0.17 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 550.00 | 0.60 | 1.10 | 0.85 | 0.75 | -0.41 | -35.35% | 0.00 | 15 | 422 | 0.23 | -0.07 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 555.00 | 0.85 | 1.40 | 1.13 | 1.20 | -0.35 | -22.59% | 0.00 | 20 | 137 | 0.22 | -0.10 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 560.00 | 1.20 | 2.45 | 1.83 | 1.60 | -0.76 | -32.21% | 0.00 | 15 | 148 | 0.23 | -0.13 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 565.00 | 0.70 | 2.80 | 1.75 | 2.30 | -0.80 | -25.81% | 0.00 | 4 | 81 | 0.22 | -0.18 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 570.00 | 2.65 | 3.60 | 3.13 | 3.10 | -2.45 | -44.15% | 0.01 | 206 | 58 | 0.21 | -0.23 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 575.00 | 3.90 | 4.80 | 4.35 | 4.50 | -2.15 | -32.34% | 0.01 | 5 | 91 | 0.20 | -0.29 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 580.00 | 5.70 | 7.10 | 6.40 | 5.90 | -9.32 | -61.24% | 0.01 | 25 | 5 | 0.22 | -0.37 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 585.00 | 7.60 | 8.60 | 8.10 | 8.50 | % | 0.01 | 4 | 0 | 0.20 | -0.45 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 590.00 | 10.10 | 11.30 | 10.70 | 11.00 | -5.30 | -32.52% | 0.02 | 7 | 10 | 0.21 | -0.53 | 0.02 | -0.37 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 595.00 | 11.20 | 14.40 | 12.80 | 36.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.62 | 0.02 | -0.35 | 7/22/2025 | 8/1/2025 3:59:57 PM EST |
| 600.00 | 14.40 | 19.30 | 16.85 | 17.00 | % | 0.03 | 30 | 0 | 0.20 | -0.70 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 605.00 | 17.80 | 21.90 | 19.85 | 20.43 | % | 0.03 | 1 | 0 | 0.28 | -0.77 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:57 PM EST | |
| 610.00 | 22.00 | 27.30 | 24.65 | % | 0.04 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.23 | 8/1/2025 3:59:57 PM EST | |||
| 615.00 | 26.20 | 32.20 | 29.20 | % | 0.05 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.18 | 8/1/2025 3:59:57 PM EST | |||
| 620.00 | 30.40 | 36.50 | 33.45 | % | 0.05 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.14 | 8/1/2025 3:59:57 PM EST | |||
| 625.00 | 34.00 | 43.00 | 38.50 | % | 0.06 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.10 | 8/1/2025 3:59:57 PM EST | |||
| 630.00 | 39.00 | 48.00 | 43.50 | % | 0.07 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.07 | 8/1/2025 3:59:57 PM EST | |||
| 635.00 | 44.00 | 53.00 | 48.50 | % | 0.08 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 8/1/2025 3:59:57 PM EST | |||
| 640.00 | 49.00 | 57.70 | 53.35 | 156.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 4/30/2025 | 8/1/2025 3:59:57 PM EST |
| 645.00 | 54.00 | 63.50 | 58.75 | % | 0.09 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 8/1/2025 3:59:57 PM EST | |||
| 650.00 | 59.00 | 67.00 | 63.00 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 655.00 | 64.00 | 72.00 | 68.00 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 660.00 | 69.00 | 77.50 | 73.25 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:57 PM EST | |||
| 680.00 | 89.00 | 97.50 | 93.25 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 700.00 | 109.00 | 118.40 | 113.70 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 720.00 | 129.00 | 138.40 | 133.70 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |