Options Chain for S&P GLOBAL INC COM (SPGI) - $424.36 as of 7/28/2026 8:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 183.50 | 187.50 | 185.50 | % | 0.71 | 0 | 0 | EST | |||||||
| 270.00 | 173.50 | 177.50 | 175.50 | % | 0.65 | 0 | 0 | EST | |||||||
| 280.00 | 163.50 | 167.40 | 165.45 | % | 0.59 | 0 | 0 | EST | |||||||
| 290.00 | 153.50 | 157.70 | 155.60 | % | 0.54 | 0 | 0 | EST | |||||||
| 300.00 | 143.50 | 148.00 | 145.75 | % | 0.49 | 0 | 0 | EST | |||||||
| 310.00 | 133.50 | 137.70 | 135.60 | % | 0.44 | 0 | 0 | EST | |||||||
| 320.00 | 123.50 | 128.00 | 125.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 330.00 | 113.50 | 118.00 | 115.75 | % | 0.35 | 0 | 0 | EST | |||||||
| 330.00 | 90.00 | 98.30 | 94.15 | % | 0.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 335.00 | 108.50 | 113.00 | 110.75 | % | 0.33 | 0 | 0 | EST | |||||||
| 340.00 | 103.50 | 108.00 | 105.75 | % | 0.31 | 0 | 0 | EST | |||||||
| 340.00 | 80.00 | 87.50 | 83.75 | % | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 345.00 | 98.50 | 102.90 | 100.70 | % | 0.29 | 0 | 0 | EST | |||||||
| 345.00 | 75.00 | 82.90 | 78.95 | % | 0.23 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 350.00 | 70.00 | 77.40 | 73.70 | % | 0.21 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 350.00 | 93.50 | 97.60 | 95.55 | % | 0.27 | 0 | 0 | EST | |||||||
| 355.00 | 65.00 | 73.50 | 69.25 | % | 0.20 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 355.00 | 88.50 | 92.90 | 90.70 | % | 0.26 | 0 | 0 | EST | |||||||
| 360.00 | 60.00 | 68.20 | 64.10 | % | 0.18 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 360.00 | 83.50 | 86.90 | 85.20 | % | 0.24 | 0 | 0 | EST | |||||||
| 365.00 | 55.00 | 60.40 | 57.70 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 365.00 | 78.50 | 81.90 | 80.20 | % | 0.22 | 0 | 0 | EST | |||||||
| 370.00 | 50.00 | 55.80 | 52.90 | % | 0.14 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 370.00 | 73.50 | 77.50 | 75.50 | % | 0.20 | 0 | 0 | EST | |||||||
| 375.00 | 45.00 | 52.10 | 48.55 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 375.00 | 68.50 | 72.60 | 70.55 | % | 0.19 | 0 | 0 | EST | |||||||
| 380.00 | 40.00 | 45.80 | 42.90 | 60.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 380.00 | 64.00 | 67.00 | 65.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 385.00 | 35.00 | 41.80 | 38.40 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 385.00 | 59.00 | 62.00 | 60.50 | % | 0.16 | 0 | 0 | EST | |||||||
| 390.00 | 30.00 | 36.10 | 33.05 | % | 0.08 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.07 | 7/28/2026 3:59:58 PM EST | |||
| 390.00 | 54.00 | 57.20 | 55.60 | % | 0.14 | 0 | 0 | EST | |||||||
| 395.00 | 25.40 | 31.30 | 28.35 | % | 0.07 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.13 | 7/28/2026 3:59:58 PM EST | |||
| 395.00 | 49.00 | 51.90 | 50.45 | % | 0.13 | 0 | 0 | EST | |||||||
| 400.00 | 44.00 | 47.30 | 45.65 | % | 0.11 | 0 | 0 | EST | |||||||
| 400.00 | 20.70 | 26.50 | 23.60 | 20.50 | -21.00 | -50.61% | 0.06 | 2 | 1 | 0.77 | 0.91 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 402.50 | 18.00 | 24.50 | 21.25 | % | 0.05 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.42 | 7/28/2026 3:59:58 PM EST | |||
| 405.00 | 16.20 | 22.30 | 19.25 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.54 | 6/30/2026 | 7/28/2026 3:59:58 PM EST |
| 405.00 | 39.00 | 42.00 | 40.50 | 69.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7/15/2026 | EST | ||||
| 407.50 | 14.10 | 19.80 | 16.95 | % | 0.04 | 0 | 0 | 0.68 | 0.83 | 0.02 | -0.65 | 7/28/2026 3:59:58 PM EST | |||
| 410.00 | 12.20 | 18.20 | 15.20 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.74 | 6/30/2026 | 7/28/2026 3:59:58 PM EST |
| 410.00 | 34.00 | 37.00 | 35.50 | 64.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 7/15/2026 | EST | ||||
| 412.50 | 10.20 | 15.20 | 12.70 | % | 0.03 | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.81 | 7/28/2026 3:59:58 PM EST | |||
| 415.00 | 29.50 | 32.40 | 30.95 | % | 0.07 | 0 | 22 | EST | |||||||
| 415.00 | 7.30 | 13.10 | 10.20 | 16.50 | +3.50 | +26.93% | 0.02 | 4 | 0 | 0.56 | 0.70 | 0.02 | -0.89 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 417.50 | 6.90 | 11.30 | 9.10 | 14.95 | % | 0.02 | 6 | 0 | 0.37 | 0.64 | 0.02 | -0.93 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 420.00 | 6.40 | 9.70 | 8.05 | 6.85 | -13.15 | -65.75% | 0.02 | 4 | 18 | 0.42 | 0.59 | 0.02 | -0.97 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 420.00 | 24.50 | 27.30 | 25.90 | 36.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7/9/2026 | EST | ||||
| 422.50 | 5.10 | 8.90 | 7.00 | 5.00 | -16.50 | -76.75% | 0.02 | 21 | 56 | 0.44 | 0.52 | 0.03 | -0.98 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 425.00 | 4.00 | 8.90 | 6.45 | 10.61 | -6.99 | -39.72% | 0.02 | 2 | 25 | 0.48 | 0.46 | 0.03 | -0.97 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 425.00 | 20.00 | 23.20 | 21.60 | 31.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 7/21/2026 | EST | ||||
| 427.50 | 3.10 | 5.30 | 4.20 | 4.10 | % | 0.01 | 105 | 0 | 0.40 | 0.40 | 0.02 | -0.95 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 430.00 | 15.50 | 18.70 | 17.10 | 30.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7/2/2026 | EST | ||||
| 430.00 | 0.05 | 4.30 | 2.18 | 3.20 | -26.93 | -89.38% | 0.01 | 23 | 25 | 0.28 | 0.34 | 0.02 | -0.92 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 432.50 | 0.30 | 4.50 | 2.40 | 2.50 | % | 0.01 | 1 | 0 | 0.36 | 0.29 | 0.02 | -0.86 | 7/28/2026 | 7/28/2026 3:59:58 PM EST | |
| 435.00 | 11.50 | 14.70 | 13.10 | 37.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7/17/2026 | EST | ||||
| 435.00 | 0.30 | 4.10 | 2.20 | 1.84 | -12.73 | -87.38% | 0.01 | 27 | 17 | 0.39 | 0.24 | 0.02 | -0.80 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 437.50 | 0.20 | 3.90 | 2.05 | 1.46 | -9.97 | -87.23% | 0.00 | 9 | 61 | 0.42 | 0.20 | 0.02 | -0.73 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 440.00 | 8.00 | 11.00 | 9.50 | 30.52 | 0.00 | 0.00% | 0.02 | 0 | 14 | 7/20/2026 | EST | ||||
| 440.00 | 0.05 | 5.30 | 2.68 | 1.45 | -9.75 | -87.06% | 0.01 | 5 | 154 | 0.48 | 0.16 | 0.01 | -0.64 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 442.50 | 0.10 | 1.75 | 0.93 | 2.77 | -8.13 | -74.59% | 0.00 | 1 | 188 | 0.38 | 0.15 | 0.01 | -0.67 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 445.00 | 0.05 | 5.20 | 2.63 | 0.05 | -9.35 | -99.47% | 0.01 | 2 | 64 | 0.55 | 0.11 | 0.01 | -0.49 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 445.00 | 5.50 | 8.50 | 7.00 | 33.77 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7/16/2026 | EST | ||||
| 447.50 | 0.00 | 4.80 | 2.40 | 2.41 | -6.19 | -71.98% | 0.01 | 3 | 31 | 0.87 | 0.07 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 450.00 | 3.00 | 6.00 | 4.50 | 3.24 | -10.07 | -75.66% | 0.01 | 8 | 26 | 7/28/2026 | EST | ||||
| 450.00 | 0.05 | 5.10 | 2.58 | 1.22 | -5.78 | -82.58% | 0.01 | 7 | 17 | 0.62 | 0.07 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 452.50 | 0.05 | 1.00 | 0.53 | 0.25 | -5.25 | -95.46% | 0.00 | 47 | 43 | 0.45 | 0.06 | 0.01 | -0.36 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 455.00 | 1.50 | 5.00 | 3.25 | 25.67 | 0.00 | 0.00% | 0.01 | 0 | 0 | 7/16/2026 | EST | ||||
| 455.00 | 0.10 | 2.35 | 1.23 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.05 | 0.01 | -0.29 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 457.50 | 0.00 | 3.00 | 1.50 | 0.05 | -4.35 | -98.87% | 0.00 | 1 | 13 | 0.88 | 0.02 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 460.00 | 0.10 | 1.90 | 1.00 | 0.15 | -2.80 | -94.92% | 0.00 | 21 | 36 | 0.61 | 0.02 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 460.00 | 0.50 | 5.00 | 2.75 | 2.57 | -7.18 | -73.65% | 0.01 | 2 | 6 | 7/28/2026 | EST | ||||
| 462.50 | 0.00 | 4.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 465.00 | 0.05 | 4.80 | 2.43 | 9.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/21/2026 | EST | ||||
| 465.00 | 0.00 | 2.30 | 1.15 | 1.00 | -1.98 | -66.45% | 0.00 | 15 | 32 | 0.91 | 0.01 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 467.50 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.28 | -1.33 | -82.61% | 0.00 | 14 | 19 | 1.20 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 472.50 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.85 | -94.45% | 0.00 | 19 | 39 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 485.00 | 0.00 | 4.30 | 2.15 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | EST | |||||||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | EST | |||||||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | EST | |||||||
| 495.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | EST | |||||||
| 500.00 | 0.00 | 4.50 | 2.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 4.50 | 2.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 510.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 515.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7/7/2026 | EST | ||||
| 520.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7/7/2026 | EST | ||||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | EST | |||||||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 330.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 345.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.35 | -97.92% | 0.00 | 10 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/27/2026 | EST | ||||
| 355.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 7/20/2026 | EST | ||||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.35 | -77.78% | 0.00 | 5 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 7/27/2026 | EST | ||||
| 365.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.12 | -1.18 | -90.77% | 0.01 | 1 | 16 | 7/28/2026 | EST | ||||
| 370.00 | 0.00 | 0.20 | 0.10 | 0.15 | -2.37 | -94.05% | 0.00 | 5 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 7/2/2026 | EST | ||||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.20 | -0.29 | -59.19% | 0.01 | 1 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 7/6/2026 | EST | ||||
| 380.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.24 | -60.00% | 0.00 | 31 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 7/27/2026 | EST | ||||
| 385.00 | 0.00 | 2.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.80 | -1.44 | -64.29% | 0.01 | 1 | 14 | 7/28/2026 | EST | ||||
| 390.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 89 | 0.59 | -0.01 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 7/22/2026 | EST | ||||
| 395.00 | 0.00 | 4.80 | 2.40 | 0.49 | -0.26 | -34.67% | 0.01 | 1 | 36 | 1.00 | -0.03 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 2.50 | 1.25 | 2.23 | % | 0.00 | 2 | 9 | 7/28/2026 | EST | |||||
| 400.00 | 0.30 | 0.90 | 0.60 | 0.90 | +0.22 | +32.36% | 0.00 | 25 | 35 | 0.43 | -0.09 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 1.00 | -1.80 | -64.29% | 0.01 | 2 | 8 | 7/28/2026 | EST | ||||
| 402.50 | 0.00 | 2.55 | 1.28 | 2.55 | +1.55 | +155.00% | 0.00 | 1 | 1 | 0.63 | -0.10 | 0.01 | -0.42 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 405.00 | 0.65 | 3.30 | 1.98 | 3.40 | +2.38 | +233.34% | 0.00 | 9 | 17 | 0.51 | -0.14 | 0.01 | -0.54 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 407.50 | 1.10 | 2.35 | 1.73 | 1.10 | +0.30 | +37.50% | 0.00 | 7 | 8 | 0.45 | -0.17 | 0.02 | -0.65 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 410.00 | 0.05 | 5.10 | 2.58 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.43 | -0.21 | 0.02 | -0.74 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 7/21/2026 | EST | ||||
| 412.50 | 2.00 | 3.50 | 2.75 | 5.00 | +2.85 | +132.56% | 0.01 | 2 | 3 | 0.44 | -0.25 | 0.02 | -0.81 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 415.00 | 0.05 | 6.10 | 3.08 | 3.70 | +0.83 | +28.92% | 0.01 | 79 | 84 | 0.37 | -0.30 | 0.02 | -0.89 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 415.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 5 | EST | |||||||
| 417.50 | 2.75 | 8.20 | 5.48 | 4.40 | +0.70 | +18.92% | 0.01 | 14 | 20 | 0.52 | -0.36 | 0.02 | -0.93 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 420.00 | 2.70 | 6.40 | 4.55 | 6.50 | +2.45 | +60.50% | 0.01 | 10 | 68 | 0.39 | -0.41 | 0.02 | -0.97 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 420.00 | 0.05 | 5.00 | 2.53 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 7/23/2026 | EST | ||||
| 422.50 | 2.35 | 9.10 | 5.73 | 10.00 | +6.28 | +168.82% | 0.01 | 1 | 2 | 0.39 | -0.48 | 0.03 | -0.98 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 425.00 | 3.80 | 10.10 | 6.95 | 11.15 | +6.15 | +123.00% | 0.02 | 3 | 24 | 0.38 | -0.54 | 0.03 | -0.97 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 425.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 2 | EST | |||||||
| 427.50 | 6.00 | 11.70 | 8.85 | 4.33 | -1.07 | -19.82% | 0.02 | 3 | 4 | 0.41 | -0.60 | 0.02 | -0.95 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 430.00 | 7.70 | 13.40 | 10.55 | 4.80 | -1.09 | -18.51% | 0.02 | 3 | 26 | 0.40 | -0.66 | 0.02 | -0.92 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 430.00 | 1.00 | 5.00 | 3.00 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 7/17/2026 | EST | ||||
| 432.50 | 9.30 | 15.00 | 12.15 | 16.00 | +7.35 | +84.98% | 0.03 | 3 | 21 | 0.61 | -0.71 | 0.02 | -0.86 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 435.00 | 12.20 | 15.50 | 13.85 | 14.02 | +4.22 | +43.07% | 0.03 | 52 | 35 | 0.36 | -0.76 | 0.02 | -0.80 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 435.00 | 2.50 | 5.50 | 4.00 | 14.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/1/2026 | EST | ||||
| 437.50 | 13.00 | 19.20 | 16.10 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.66 | -0.80 | 0.02 | -0.73 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 440.00 | 15.40 | 21.30 | 18.35 | 10.83 | +0.23 | +2.17% | 0.04 | 6 | 285 | 0.68 | -0.84 | 0.01 | -0.64 | 7/28/2026 | 7/28/2026 3:59:58 PM EST |
| 440.00 | 4.00 | 6.50 | 5.25 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 7/17/2026 | EST | ||||
| 442.50 | 17.60 | 23.60 | 20.60 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.74 | -0.85 | 0.01 | -0.67 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 445.00 | 19.90 | 26.00 | 22.95 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.81 | -0.89 | 0.01 | -0.49 | 7/22/2026 | 7/28/2026 3:59:58 PM EST |
| 445.00 | 5.50 | 8.50 | 7.00 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 7/6/2026 | EST | ||||
| 447.50 | 21.80 | 28.20 | 25.00 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.85 | -0.93 | 0.01 | -0.35 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 450.00 | 24.90 | 30.80 | 27.85 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.88 | -0.93 | 0.01 | -0.35 | 7/17/2026 | 7/28/2026 3:59:58 PM EST |
| 450.00 | 8.00 | 11.50 | 9.75 | 16.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 7/23/2026 | EST | ||||
| 452.50 | 27.30 | 31.70 | 29.50 | 18.50 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.93 | -0.94 | 0.01 | -0.36 | 7/27/2026 | 7/28/2026 3:59:58 PM EST |
| 455.00 | 29.40 | 35.40 | 32.40 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | -0.95 | 0.01 | -0.29 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 455.00 | 11.00 | 14.50 | 12.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 457.50 | 32.20 | 37.80 | 35.00 | % | 0.08 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.15 | 7/28/2026 3:59:58 PM EST | |||
| 460.00 | 34.20 | 41.00 | 37.60 | 25.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.16 | 7/7/2026 | 7/28/2026 3:59:58 PM EST |
| 460.00 | 15.00 | 18.00 | 16.50 | % | 0.04 | 0 | 1 | EST | |||||||
| 462.50 | 36.70 | 42.70 | 39.70 | % | 0.09 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.06 | 7/28/2026 3:59:58 PM EST | |||
| 465.00 | 39.10 | 45.20 | 42.15 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.11 | -0.99 | 0.00 | -0.06 | 7/16/2026 | 7/28/2026 3:59:58 PM EST |
| 465.00 | 19.50 | 22.50 | 21.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 467.50 | 41.80 | 48.00 | 44.90 | % | 0.10 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 7/28/2026 3:59:58 PM EST | |||
| 470.00 | 44.20 | 51.00 | 47.60 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 7/28/2026 3:59:58 PM EST | |||
| 470.00 | 23.10 | 27.00 | 25.05 | % | 0.05 | 0 | 0 | EST | |||||||
| 472.50 | 46.40 | 53.00 | 49.70 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:58 PM EST | |||
| 475.00 | 49.10 | 55.80 | 52.45 | 34.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 475.00 | 27.50 | 31.50 | 29.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 480.00 | 53.70 | 60.70 | 57.20 | 38.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 480.00 | 32.70 | 36.50 | 34.60 | % | 0.07 | 0 | 0 | EST | |||||||
| 485.00 | 58.80 | 66.00 | 62.40 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 485.00 | 38.00 | 41.50 | 39.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 490.00 | 62.60 | 71.00 | 66.80 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 490.00 | 42.60 | 46.50 | 44.55 | % | 0.09 | 0 | 0 | EST | |||||||
| 495.00 | 47.80 | 51.50 | 49.65 | % | 0.10 | 0 | 0 | EST | |||||||
| 495.00 | 67.90 | 76.00 | 71.95 | 74.91 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 500.00 | 52.80 | 56.50 | 54.65 | % | 0.11 | 0 | 0 | EST | |||||||
| 500.00 | 73.80 | 80.70 | 77.25 | 79.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:58 PM EST |
| 505.00 | 57.50 | 61.50 | 59.50 | % | 0.12 | 0 | 0 | EST | |||||||
| 505.00 | 77.00 | 86.00 | 81.50 | 57.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:58 PM EST |
| 510.00 | 82.00 | 91.00 | 86.50 | 66.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:58 PM EST |
| 510.00 | 62.80 | 66.50 | 64.65 | % | 0.13 | 0 | 0 | EST | |||||||
| 515.00 | 67.70 | 71.50 | 69.60 | % | 0.14 | 0 | 0 | EST | |||||||
| 515.00 | 87.20 | 96.00 | 91.60 | % | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 520.00 | 73.00 | 76.50 | 74.75 | % | 0.14 | 0 | 0 | EST | |||||||
| 520.00 | 92.60 | 101.00 | 96.80 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 525.00 | 98.40 | 106.00 | 102.20 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 530.00 | 83.00 | 86.50 | 84.75 | % | 0.16 | 0 | 0 | EST | |||||||
| 530.00 | 101.10 | 110.90 | 106.00 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:58 PM EST | |||
| 540.00 | 92.60 | 96.50 | 94.55 | % | 0.18 | 0 | 0 | EST | |||||||
| 550.00 | 102.90 | 106.50 | 104.70 | % | 0.19 | 0 | 0 | EST | |||||||
| 560.00 | 112.60 | 116.50 | 114.55 | % | 0.20 | 0 | 0 | EST | |||||||
| 570.00 | 122.70 | 126.50 | 124.60 | % | 0.22 | 0 | 0 | EST | |||||||
| 580.00 | 132.80 | 136.50 | 134.65 | % | 0.23 | 0 | 0 | EST | |||||||
| 590.00 | 142.70 | 146.50 | 144.60 | % | 0.25 | 0 | 0 | EST |