Options Chain for S&P GLOBAL INC COM (SPGI) - $452.50 as of 3/6/2026 6:49:38 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 | 188.20 | 196.70 | 192.45 | % | 0.74 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 270.00 | 178.20 | 186.70 | 182.45 | % | 0.68 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 280.00 | 168.20 | 176.70 | 172.45 | % | 0.62 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 290.00 | 158.20 | 166.80 | 162.50 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 300.00 | 148.20 | 156.80 | 152.50 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 310.00 | 138.20 | 146.80 | 142.50 | % | 0.46 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 320.00 | 128.20 | 136.80 | 132.50 | % | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 330.00 | 118.20 | 126.80 | 122.50 | % | 0.37 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 340.00 | 108.30 | 116.90 | 112.60 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 345.00 | 103.30 | 111.90 | 107.60 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 350.00 | 98.30 | 106.30 | 102.30 | 39.77 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:41 PM EST |
| 355.00 | 93.40 | 99.90 | 96.65 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 360.00 | 88.40 | 95.00 | 91.70 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 365.00 | 83.40 | 90.20 | 86.80 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 370.00 | 78.50 | 85.00 | 81.75 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 375.00 | 73.50 | 78.80 | 76.15 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 380.00 | 69.00 | 74.20 | 71.60 | 30.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:41 PM EST |
| 385.00 | 64.00 | 69.40 | 66.70 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 390.00 | 59.00 | 65.00 | 62.00 | 51.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:41 PM EST |
| 392.50 | 56.30 | 63.10 | 59.70 | % | 0.15 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.09 | 3/6/2026 3:59:41 PM EST | |||
| 395.00 | 54.00 | 60.00 | 57.00 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.13 | 3/6/2026 3:59:41 PM EST | |||
| 397.50 | 51.40 | 58.00 | 54.70 | % | 0.14 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.17 | 3/6/2026 3:59:41 PM EST | |||
| 400.00 | 49.00 | 55.20 | 52.10 | 21.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.16 | 2/17/2026 | 3/6/2026 3:59:41 PM EST |
| 402.50 | 46.60 | 53.60 | 50.10 | % | 0.12 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.16 | 3/6/2026 3:59:41 PM EST | |||
| 405.00 | 44.10 | 52.70 | 48.40 | % | 0.12 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.17 | 3/6/2026 3:59:41 PM EST | |||
| 407.50 | 42.00 | 48.00 | 45.00 | % | 0.11 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.18 | 3/6/2026 3:59:41 PM EST | |||
| 410.00 | 43.40 | 47.90 | 45.65 | 39.73 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.84 | 0.94 | 0.00 | -0.18 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 412.50 | 41.00 | 45.50 | 43.25 | % | 0.10 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.20 | 3/6/2026 3:59:41 PM EST | |||
| 415.00 | 38.70 | 43.00 | 40.85 | % | 0.10 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.20 | 3/6/2026 3:59:41 PM EST | |||
| 417.50 | 36.50 | 40.80 | 38.65 | 24.96 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 0.92 | 0.01 | -0.23 | 3/2/2026 | 3/6/2026 3:59:41 PM EST |
| 420.00 | 34.00 | 38.20 | 36.10 | 27.49 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.69 | 0.88 | 0.01 | -0.35 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 422.50 | 31.70 | 36.00 | 33.85 | % | 0.08 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.35 | 3/6/2026 3:59:41 PM EST | |||
| 425.00 | 29.50 | 32.90 | 31.20 | 25.73 | +6.53 | +34.01% | 0.07 | 1 | 4 | 0.60 | 0.85 | 0.01 | -0.40 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 427.50 | 27.20 | 31.40 | 29.30 | % | 0.07 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.40 | 3/6/2026 3:59:41 PM EST | |||
| 430.00 | 24.90 | 28.60 | 26.75 | 22.50 | -0.10 | -0.45% | 0.06 | 1 | 19 | 0.57 | 0.80 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 432.50 | 22.60 | 27.00 | 24.80 | % | 0.06 | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.44 | 3/6/2026 3:59:41 PM EST | |||
| 435.00 | 20.50 | 25.00 | 22.75 | 17.14 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.55 | 0.76 | 0.01 | -0.48 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 437.50 | 16.10 | 19.90 | 18.00 | 14.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | 0.73 | 0.01 | -0.52 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 440.00 | 13.00 | 17.70 | 15.35 | 14.37 | -0.63 | -4.20% | 0.03 | 5 | 118 | 0.35 | 0.69 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 442.50 | 11.50 | 15.80 | 13.65 | % | 0.03 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.55 | 3/6/2026 3:59:41 PM EST | |||
| 445.00 | 9.40 | 14.20 | 11.80 | 10.24 | -1.26 | -10.96% | 0.03 | 2 | 9 | 0.34 | 0.62 | 0.02 | -0.56 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 447.50 | 7.60 | 12.10 | 9.85 | 8.30 | % | 0.02 | 1 | 0 | 0.32 | 0.58 | 0.02 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST | |
| 450.00 | 6.10 | 10.80 | 8.45 | 8.68 | +0.26 | +3.09% | 0.02 | 7 | 5 | 0.32 | 0.53 | 0.02 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 452.50 | 6.70 | 9.20 | 7.95 | 7.38 | % | 0.02 | 13 | 0 | 0.35 | 0.48 | 0.02 | -0.54 | 3/6/2026 | 3/6/2026 3:59:41 PM EST | |
| 455.00 | 5.10 | 7.70 | 6.40 | 4.80 | -1.80 | -27.28% | 0.01 | 5 | 34 | 0.33 | 0.43 | 0.02 | -0.52 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 457.50 | 4.40 | 6.50 | 5.45 | % | 0.01 | 0 | 0 | 0.35 | 0.38 | 0.02 | -0.50 | 3/6/2026 3:59:41 PM EST | |||
| 460.00 | 4.00 | 5.00 | 4.50 | 3.83 | -0.97 | -20.21% | 0.01 | 6 | 32 | 0.33 | 0.33 | 0.02 | -0.48 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 462.50 | 2.50 | 6.60 | 4.55 | 3.71 | -0.59 | -13.73% | 0.01 | 4 | 7 | 0.36 | 0.29 | 0.02 | -0.45 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 465.00 | 1.80 | 3.40 | 2.60 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.25 | 0.02 | -0.42 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 470.00 | 1.05 | 3.40 | 2.23 | 2.23 | +0.31 | +16.15% | 0.00 | 6 | 8 | 0.33 | 0.18 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 475.00 | 0.45 | 1.80 | 1.13 | 0.80 | -1.65 | -67.35% | 0.00 | 1 | 1 | 0.30 | 0.14 | 0.01 | -0.32 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 480.00 | 0.35 | 3.30 | 1.83 | 0.60 | -0.25 | -29.42% | 0.00 | 2 | 9 | 0.39 | 0.09 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.15 | 3/6/2026 3:59:41 PM EST | |||
| 490.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.04 | 0.00 | -0.13 | 2/23/2026 | 3/6/2026 3:59:41 PM EST |
| 495.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.10 | 3/6/2026 3:59:41 PM EST | |||
| 500.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.28 | -71.80% | 0.00 | 1 | 17 | 0.36 | 0.03 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 3/6/2026 3:59:41 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 3/6/2026 3:59:41 PM EST |
| 515.00 | 0.00 | 2.25 | 1.13 | 0.12 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:41 PM EST | |
| 520.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:41 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:41 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:41 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:41 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:41 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:41 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:41 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:41 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 360.00 | 0.00 | 2.05 | 1.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:41 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:41 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 380.00 | 0.05 | 1.35 | 0.70 | 0.28 | -0.60 | -68.19% | 0.00 | 11 | 48 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 385.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:41 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 392.50 | 0.10 | 1.70 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.02 | 0.00 | -0.09 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 395.00 | 0.05 | 1.65 | 0.85 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.03 | 0.00 | -0.13 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 397.50 | 0.05 | 1.50 | 0.78 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | -0.04 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 400.00 | 0.15 | 1.00 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | -0.04 | 0.00 | -0.16 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 402.50 | 0.05 | 1.70 | 0.88 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.04 | 0.00 | -0.16 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 405.00 | 0.10 | 1.95 | 1.03 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.05 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 407.50 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.05 | 0.00 | -0.18 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 410.00 | 1.00 | 1.75 | 1.38 | 2.14 | +0.39 | +22.29% | 0.00 | 1 | 19 | 0.52 | -0.06 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 412.50 | 1.15 | 9.70 | 5.43 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.01 | -0.20 | 3/6/2026 3:59:41 PM EST | |||
| 415.00 | 1.20 | 9.90 | 5.55 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.07 | 0.01 | -0.20 | 3/3/2026 | 3/6/2026 3:59:41 PM EST |
| 417.50 | 1.45 | 9.90 | 5.68 | % | 0.01 | 0 | 0 | 0.71 | -0.08 | 0.01 | -0.23 | 3/6/2026 3:59:41 PM EST | |||
| 420.00 | 1.60 | 2.20 | 1.90 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | -0.12 | 0.01 | -0.35 | 3/4/2026 | 3/6/2026 3:59:41 PM EST |
| 422.50 | 1.80 | 9.50 | 5.65 | % | 0.01 | 0 | 0 | 0.68 | -0.13 | 0.01 | -0.35 | 3/6/2026 3:59:41 PM EST | |||
| 425.00 | 1.95 | 10.00 | 5.98 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.15 | 0.01 | -0.40 | 3/3/2026 | 3/6/2026 3:59:41 PM EST |
| 427.50 | 2.15 | 3.10 | 2.63 | 2.15 | -2.43 | -53.06% | 0.01 | 2 | 1 | 0.41 | -0.17 | 0.01 | -0.40 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 430.00 | 2.40 | 4.90 | 3.65 | 2.40 | -0.82 | -25.47% | 0.01 | 1 | 8 | 0.45 | -0.20 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 432.50 | 2.70 | 10.00 | 6.35 | % | 0.01 | 0 | 0 | 0.55 | -0.21 | 0.01 | -0.44 | 3/6/2026 3:59:41 PM EST | |||
| 435.00 | 3.00 | 8.70 | 5.85 | 3.62 | -1.60 | -30.66% | 0.01 | 8 | 18 | 0.49 | -0.24 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 437.50 | 3.10 | 7.10 | 5.10 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.27 | 0.01 | -0.52 | 3/2/2026 | 3/6/2026 3:59:41 PM EST |
| 440.00 | 3.20 | 5.80 | 4.50 | 4.84 | +0.03 | +0.63% | 0.01 | 4 | 16 | 0.36 | -0.31 | 0.01 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 442.50 | 3.60 | 6.60 | 5.10 | 7.90 | +2.40 | +43.64% | 0.01 | 2 | 2 | 0.35 | -0.34 | 0.02 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 445.00 | 4.40 | 7.20 | 5.80 | 6.33 | -0.67 | -9.58% | 0.01 | 2 | 5 | 0.34 | -0.38 | 0.02 | -0.56 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 447.50 | 4.60 | 9.50 | 7.05 | 7.29 | % | 0.02 | 6 | 0 | 0.35 | -0.42 | 0.02 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST | |
| 450.00 | 5.80 | 10.00 | 7.90 | 11.10 | -0.10 | -0.90% | 0.02 | 1 | 22 | 0.34 | -0.47 | 0.02 | -0.55 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 452.50 | 7.10 | 10.00 | 8.55 | % | 0.02 | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.54 | 3/6/2026 3:59:41 PM EST | |||
| 455.00 | 8.30 | 11.20 | 9.75 | 10.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.57 | 0.02 | -0.52 | 3/5/2026 | 3/6/2026 3:59:41 PM EST |
| 457.50 | 9.30 | 14.10 | 11.70 | % | 0.03 | 0 | 0 | 0.32 | -0.62 | 0.02 | -0.50 | 3/6/2026 3:59:41 PM EST | |||
| 460.00 | 10.70 | 15.70 | 13.20 | 14.78 | -9.59 | -39.36% | 0.03 | 1 | 4 | 0.31 | -0.67 | 0.02 | -0.48 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 462.50 | 12.20 | 17.40 | 14.80 | % | 0.03 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.45 | 3/6/2026 3:59:41 PM EST | |||
| 465.00 | 13.80 | 19.60 | 16.70 | % | 0.04 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.42 | 3/6/2026 3:59:41 PM EST | |||
| 470.00 | 18.30 | 23.30 | 20.80 | 21.10 | -4.56 | -17.78% | 0.04 | 2 | 5 | 0.45 | -0.82 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 3:59:41 PM EST |
| 475.00 | 22.50 | 27.60 | 25.05 | % | 0.05 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.32 | 3/6/2026 3:59:41 PM EST | |||
| 480.00 | 27.00 | 32.40 | 29.70 | 39.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.91 | 0.01 | -0.24 | 2/5/2026 | 3/6/2026 3:59:41 PM EST |
| 485.00 | 30.60 | 37.40 | 34.00 | % | 0.07 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.15 | 3/6/2026 3:59:41 PM EST | |||
| 490.00 | 36.20 | 42.00 | 39.10 | 21.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.13 | 2/3/2026 | 3/6/2026 3:59:41 PM EST |
| 495.00 | 41.00 | 47.00 | 44.00 | % | 0.09 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.10 | 3/6/2026 3:59:41 PM EST | |||
| 500.00 | 44.70 | 52.00 | 48.35 | % | 0.10 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.11 | 3/6/2026 3:59:41 PM EST | |||
| 505.00 | 51.00 | 57.00 | 54.00 | % | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/6/2026 3:59:41 PM EST | |||
| 510.00 | 55.60 | 62.00 | 58.80 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:41 PM EST | |||
| 515.00 | 60.60 | 67.00 | 63.80 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:41 PM EST | |||
| 520.00 | 65.50 | 72.00 | 68.75 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/6/2026 3:59:41 PM EST | |||
| 530.00 | 76.00 | 82.00 | 79.00 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 540.00 | 84.80 | 92.00 | 88.40 | 55.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 3:59:41 PM EST |
| 550.00 | 94.40 | 102.00 | 98.20 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 560.00 | 103.50 | 112.00 | 107.75 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 570.00 | 113.40 | 122.00 | 117.70 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 580.00 | 123.40 | 132.00 | 127.70 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 590.00 | 133.40 | 142.00 | 137.70 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 600.00 | 143.40 | 152.00 | 147.70 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 610.00 | 153.40 | 162.00 | 157.70 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 620.00 | 163.40 | 172.00 | 167.70 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 630.00 | 173.40 | 182.00 | 177.70 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 640.00 | 183.40 | 192.00 | 187.70 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 650.00 | 193.40 | 202.00 | 197.70 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 660.00 | 203.40 | 212.00 | 207.70 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 670.00 | 213.40 | 222.00 | 217.70 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 680.00 | 223.40 | 232.00 | 227.70 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 690.00 | 233.40 | 242.00 | 237.70 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST | |||
| 700.00 | 243.40 | 252.00 | 247.70 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:41 PM EST |