Options Chain for S&P GLOBAL INC COM (SPGI) - $410.42 as of 9/11/2026 3:25:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 188.50 | 193.40 | 190.95 | % | 0.80 | 0 | 0 | EST | |||||||
| 250.00 | 178.50 | 183.40 | 180.95 | % | 0.72 | 0 | 10 | EST | |||||||
| 260.00 | 168.70 | 173.40 | 171.05 | 221.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7/17/2026 | EST | ||||
| 270.00 | 159.00 | 162.70 | 160.85 | % | 0.60 | 0 | 0 | EST | |||||||
| 280.00 | 149.00 | 152.70 | 150.85 | 182.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 9/1/2026 | EST | ||||
| 290.00 | 139.00 | 142.90 | 140.95 | 164.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7/21/2026 | EST | ||||
| 290.00 | 116.70 | 124.10 | 120.40 | % | 0.42 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 300.00 | 129.00 | 133.00 | 131.00 | 150.48 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8/19/2026 | EST | ||||
| 300.00 | 106.70 | 114.50 | 110.60 | 131.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 9/11/2026 4:00:07 PM EST |
| 310.00 | 119.00 | 122.90 | 120.95 | % | 0.39 | 0 | 0 | EST | |||||||
| 310.00 | 96.70 | 105.00 | 100.85 | % | 0.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 320.00 | 109.00 | 112.90 | 110.95 | % | 0.35 | 0 | 0 | EST | |||||||
| 320.00 | 86.70 | 94.50 | 90.60 | % | 0.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 330.00 | 99.00 | 102.90 | 100.95 | % | 0.31 | 0 | 2 | EST | |||||||
| 330.00 | 76.70 | 85.10 | 80.90 | 100.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/11/2026 4:00:07 PM EST |
| 340.00 | 89.00 | 92.80 | 90.90 | % | 0.27 | 0 | 0 | EST | |||||||
| 340.00 | 66.70 | 74.20 | 70.45 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 350.00 | 57.00 | 62.30 | 59.65 | 71.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:07 PM EST |
| 350.00 | 79.00 | 83.00 | 81.00 | 88.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 7/1/2026 | EST | ||||
| 360.00 | 47.00 | 52.40 | 49.70 | 78.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/11/2026 4:00:07 PM EST |
| 360.00 | 69.00 | 72.60 | 70.80 | % | 0.20 | 0 | 11 | EST | |||||||
| 370.00 | 37.10 | 42.50 | 39.80 | 49.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 4:00:07 PM EST |
| 370.00 | 59.00 | 62.80 | 60.90 | 82.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 9/1/2026 | EST | ||||
| 380.00 | 27.30 | 32.80 | 30.05 | 40.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.99 | 0.01 | -0.02 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 380.00 | 49.00 | 52.90 | 50.95 | 86.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 7/6/2026 | EST | ||||
| 385.00 | 22.80 | 28.10 | 25.45 | % | 0.07 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.07 | 9/11/2026 4:00:07 PM EST | |||
| 390.00 | 18.40 | 23.60 | 21.00 | 44.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | 0.91 | 0.01 | -0.14 | 8/25/2026 | 9/11/2026 4:00:07 PM EST |
| 390.00 | 39.50 | 43.00 | 41.25 | % | 0.11 | 0 | 4 | EST | |||||||
| 395.00 | 16.50 | 19.80 | 18.15 | 16.70 | % | 0.05 | 2 | 0 | 0.35 | 0.84 | 0.02 | -0.21 | 9/11/2026 | 9/11/2026 4:00:07 PM EST | |
| 397.50 | 12.00 | 18.20 | 15.10 | % | 0.04 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.25 | 9/11/2026 4:00:07 PM EST | |||
| 400.00 | 29.50 | 32.70 | 31.10 | 63.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 9/4/2026 | EST | ||||
| 400.00 | 11.00 | 14.30 | 12.65 | 13.00 | -1.00 | -7.15% | 0.03 | 1 | 19 | 0.29 | 0.75 | 0.02 | -0.28 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 402.50 | 8.50 | 12.40 | 10.45 | % | 0.03 | 0 | 0 | 0.26 | 0.70 | 0.02 | -0.32 | 9/11/2026 4:00:07 PM EST | |||
| 405.00 | 6.80 | 10.50 | 8.65 | % | 0.02 | 0 | 0 | 0.26 | 0.64 | 0.03 | -0.34 | 9/11/2026 4:00:07 PM EST | |||
| 407.50 | 5.70 | 8.70 | 7.20 | % | 0.02 | 0 | 0 | 0.27 | 0.57 | 0.03 | -0.36 | 9/11/2026 4:00:07 PM EST | |||
| 410.00 | 5.60 | 7.20 | 6.40 | 4.60 | -3.20 | -41.03% | 0.02 | 18 | 64 | 0.29 | 0.50 | 0.03 | -0.38 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 410.00 | 20.00 | 23.00 | 21.50 | 30.14 | 0.00 | 0.00% | 0.05 | 0 | 14 | 8/7/2026 | EST | ||||
| 412.50 | 3.40 | 6.10 | 4.75 | % | 0.01 | 0 | 0 | 0.27 | 0.44 | 0.03 | -0.38 | 9/11/2026 4:00:07 PM EST | |||
| 415.00 | 3.50 | 4.70 | 4.10 | 2.80 | -2.38 | -45.95% | 0.01 | 2 | 26 | 0.28 | 0.37 | 0.03 | -0.38 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 417.50 | 2.20 | 4.20 | 3.20 | 2.80 | -18.00 | -86.54% | 0.01 | 2 | 1 | 0.28 | 0.32 | 0.02 | -0.37 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 420.00 | 11.50 | 15.50 | 13.50 | 33.80 | 0.00 | 0.00% | 0.03 | 0 | 42 | 9/8/2026 | EST | ||||
| 420.00 | 1.80 | 3.40 | 2.60 | 3.17 | -0.33 | -9.43% | 0.01 | 1 | 219 | 0.28 | 0.27 | 0.02 | -0.36 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 422.50 | 1.30 | 2.85 | 2.08 | 2.03 | -4.15 | -67.16% | 0.00 | 4 | 6 | 0.28 | 0.23 | 0.02 | -0.34 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 425.00 | 1.00 | 1.80 | 1.40 | 1.80 | -0.80 | -30.77% | 0.00 | 7 | 5 | 0.27 | 0.20 | 0.02 | -0.33 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 427.50 | 0.55 | 1.55 | 1.05 | 1.00 | -1.39 | -58.16% | 0.00 | 30 | 2 | 0.27 | 0.17 | 0.01 | -0.30 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 430.00 | 0.45 | 1.20 | 0.83 | 1.40 | -0.50 | -26.32% | 0.00 | 2 | 337 | 0.28 | 0.14 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 430.00 | 5.10 | 9.50 | 7.30 | 26.02 | 0.00 | 0.00% | 0.02 | 0 | 57 | 9/8/2026 | EST | ||||
| 432.50 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.26 | 9/11/2026 4:00:07 PM EST | |||
| 435.00 | 0.00 | 2.95 | 1.48 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.46 | 0.08 | 0.01 | -0.17 | 9/2/2026 | 9/11/2026 4:00:07 PM EST |
| 437.50 | 0.05 | 0.60 | 0.33 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.27 | 0.07 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 440.00 | 1.00 | 5.00 | 3.00 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 184 | 9/2/2026 | EST | ||||
| 440.00 | 0.15 | 0.55 | 0.35 | 0.23 | -0.38 | -62.30% | 0.00 | 3 | 130 | 0.30 | 0.06 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 442.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.13 | 9/11/2026 4:00:07 PM EST | |||
| 445.00 | 0.00 | 7.30 | 3.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.83 | 0.02 | 0.00 | -0.06 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 447.50 | 0.00 | 5.70 | 2.85 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.78 | 0.02 | 0.00 | -0.05 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.39 | 0.02 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 450.00 | 0.05 | 3.60 | 1.83 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 9/8/2026 | EST | ||||
| 452.50 | 0.00 | 5.90 | 2.95 | 0.10 | -0.71 | -87.66% | 0.01 | 1 | 15 | 0.86 | 0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 9/11/2026 4:00:07 PM EST |
| 457.50 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.68 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.05 | 1.03 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 9/9/2026 | EST | ||||
| 460.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 13 | 227 | 0.52 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 0.55 | 0.28 | 0.39 | +0.29 | +290.00% | 0.00 | 1 | 211 | 0.53 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 9/4/2026 | EST | ||||
| 470.00 | 0.00 | 0.80 | 0.40 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 126 | 0.61 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 1.35 | 0.68 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 9/3/2026 | EST | ||||
| 480.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 164 | 9/1/2026 | EST | ||||
| 490.00 | 0.00 | 5.50 | 2.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 301 | 9/9/2026 | EST | ||||
| 500.00 | 0.00 | 6.40 | 3.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 510.00 | 0.05 | 2.00 | 1.03 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 8/24/2026 | EST | ||||
| 510.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 9/3/2026 | EST | ||||
| 520.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 2.65 | 1.33 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 7/27/2026 | EST | ||||
| 530.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 90 | EST | |||||||
| 540.00 | 0.00 | 4.90 | 2.45 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 8/27/2026 | EST | ||||
| 550.00 | 0.00 | 5.90 | 2.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 172 | EST | |||||||
| 560.00 | 0.00 | 5.10 | 2.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 73 | EST | |||||||
| 570.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 2.65 | 1.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 9/4/2026 | EST | ||||
| 580.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 13 | EST | |||||||
| 590.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 53 | EST | |||||||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 7/27/2026 | EST | ||||
| 620.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 28 | EST | |||||||
| 630.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 7/27/2026 | EST | ||||
| 640.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 2 | EST | |||||||
| 650.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 55 | 7/20/2026 | EST | ||||
| 660.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | EST | |||||||
| 670.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 32 | EST | |||||||
| 680.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | EST | |||||||
| 700.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 7/28/2026 | EST | ||||
| 720.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | EST | |||||||
| 740.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 137 | EST | |||||||
| 760.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 201 | 7/16/2026 | EST | ||||
| 780.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 49 | EST | |||||||
| 800.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 111 | EST | |||||||
| 820.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 7/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | EST | |||||||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 8/4/2026 | EST | ||||
| 260.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 7/17/2026 | EST | ||||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | EST | |||||||
| 280.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 104 | 8/18/2026 | EST | ||||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 7/15/2026 | EST | ||||
| 300.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 9/10/2026 | EST | ||||
| 310.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 3 | EST | |||||||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 8/7/2026 | EST | ||||
| 330.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 7/10/2026 | EST | ||||
| 340.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 7/13/2026 | EST | ||||
| 350.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 9/10/2026 | EST | ||||
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 2.70 | 1.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 9/9/2026 | EST | ||||
| 360.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 128 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 5.00 | 2.50 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 727 | 8/19/2026 | EST | ||||
| 370.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.22 | -62.86% | 0.00 | 2 | 387 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 8/17/2026 | EST | ||||
| 380.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.20 | -36.37% | 0.00 | 49 | 384 | 0.29 | -0.01 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 385.00 | 0.35 | 0.80 | 0.58 | 0.70 | -0.20 | -22.23% | 0.00 | 2 | 4 | 0.31 | -0.04 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 390.00 | 0.65 | 1.35 | 1.00 | 1.06 | -0.54 | -33.75% | 0.00 | 26 | 344 | 0.30 | -0.09 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 109 | 8/31/2026 | EST | ||||
| 395.00 | 1.20 | 1.50 | 1.35 | 1.80 | -0.45 | -20.00% | 0.00 | 7 | 500 | 0.27 | -0.16 | 0.02 | -0.21 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 397.50 | 1.50 | 2.55 | 2.03 | 2.30 | -0.10 | -4.17% | 0.01 | 5 | 1 | 0.28 | -0.20 | 0.02 | -0.25 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 400.00 | 1.90 | 3.20 | 2.55 | 2.78 | -0.42 | -13.13% | 0.01 | 41 | 206 | 0.28 | -0.25 | 0.02 | -0.28 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.40 | -2.60 | -86.67% | 0.00 | 1 | 107 | 9/11/2026 | EST | ||||
| 402.50 | 2.60 | 3.50 | 3.05 | 3.10 | +0.80 | +34.79% | 0.01 | 9 | 1 | 0.26 | -0.30 | 0.02 | -0.32 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 405.00 | 3.30 | 5.00 | 4.15 | 4.43 | -0.26 | -5.55% | 0.01 | 24 | 15 | 0.27 | -0.36 | 0.03 | -0.34 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 407.50 | 3.70 | 5.50 | 4.60 | 5.36 | +1.06 | +24.66% | 0.01 | 17 | 1 | 0.25 | -0.43 | 0.03 | -0.36 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 410.00 | 3.80 | 7.50 | 5.65 | 6.05 | -0.56 | -8.48% | 0.01 | 4 | 130 | 0.24 | -0.50 | 0.03 | -0.38 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 118 | 8/18/2026 | EST | ||||
| 412.50 | 6.20 | 10.00 | 8.10 | 7.86 | +0.64 | +8.87% | 0.02 | 5 | 4 | 0.29 | -0.56 | 0.03 | -0.38 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 415.00 | 7.40 | 11.30 | 9.35 | 8.25 | -1.05 | -11.29% | 0.02 | 12 | 26 | 0.27 | -0.63 | 0.03 | -0.38 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 417.50 | 8.20 | 13.00 | 10.60 | 9.20 | +2.40 | +35.30% | 0.03 | 2 | 19 | 0.24 | -0.68 | 0.02 | -0.37 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 420.00 | 10.10 | 14.80 | 12.45 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.39 | -0.73 | 0.02 | -0.36 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 420.00 | 1.10 | 5.00 | 3.05 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 118 | 8/24/2026 | EST | ||||
| 422.50 | 11.50 | 16.80 | 14.15 | 9.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.77 | 0.02 | -0.34 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 425.00 | 14.00 | 18.80 | 16.40 | 16.20 | +4.00 | +32.79% | 0.04 | 1 | 5 | 0.41 | -0.80 | 0.02 | -0.33 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 427.50 | 14.80 | 21.60 | 18.20 | 9.93 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.46 | -0.83 | 0.01 | -0.30 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 430.00 | 18.70 | 23.80 | 21.25 | 10.23 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.47 | -0.86 | 0.01 | -0.28 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 430.00 | 4.00 | 8.00 | 6.00 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 40 | 9/8/2026 | EST | ||||
| 432.50 | 20.60 | 26.10 | 23.35 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.26 | 8/24/2026 | 9/11/2026 4:00:07 PM EST |
| 435.00 | 23.20 | 28.50 | 25.85 | 22.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | -0.92 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 4:00:07 PM EST |
| 437.50 | 25.60 | 30.80 | 28.20 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.93 | 0.01 | -0.17 | 8/31/2026 | 9/11/2026 4:00:07 PM EST |
| 440.00 | 27.90 | 33.20 | 30.55 | 29.62 | +5.35 | +22.05% | 0.07 | 1 | 196 | 0.55 | -0.94 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 4:00:07 PM EST |
| 440.00 | 10.10 | 14.00 | 12.05 | 14.40 | 0.00 | 0.00% | 0.03 | 0 | 48 | 7/15/2026 | EST | ||||
| 442.50 | 30.50 | 35.80 | 33.15 | 23.23 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.59 | -0.95 | 0.01 | -0.13 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 445.00 | 30.50 | 38.60 | 34.55 | % | 0.08 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.06 | 9/11/2026 4:00:07 PM EST | |||
| 447.50 | 32.40 | 41.10 | 36.75 | % | 0.08 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 9/11/2026 4:00:07 PM EST | |||
| 450.00 | 37.80 | 43.40 | 40.60 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.67 | -0.98 | 0.00 | -0.05 | 9/1/2026 | 9/11/2026 4:00:07 PM EST |
| 450.00 | 18.80 | 22.00 | 20.40 | 5.74 | 0.00 | 0.00% | 0.05 | 0 | 21 | 8/27/2026 | EST | ||||
| 452.50 | 40.30 | 45.90 | 43.10 | % | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 9/11/2026 4:00:07 PM EST | |||
| 455.00 | 42.80 | 48.40 | 45.60 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 457.50 | 45.50 | 50.90 | 48.20 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 9/11/2026 4:00:07 PM EST | |||
| 460.00 | 27.60 | 31.50 | 29.55 | 29.64 | +16.64 | +128.00% | 0.06 | 1 | 31 | 9/11/2026 | EST | ||||
| 460.00 | 48.00 | 53.40 | 50.70 | 28.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | -1.00 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 4:00:07 PM EST |
| 465.00 | 53.00 | 58.40 | 55.70 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/11/2026 4:00:07 PM EST | |||
| 470.00 | 58.00 | 63.40 | 60.70 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 470.00 | 37.00 | 41.00 | 39.00 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 8/31/2026 | EST | ||||
| 475.00 | 63.00 | 68.40 | 65.70 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:07 PM EST |
| 480.00 | 48.90 | 51.50 | 50.20 | 23.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 9/2/2026 | EST | ||||
| 480.00 | 68.00 | 73.40 | 70.70 | 67.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 4:00:07 PM EST |
| 490.00 | 57.20 | 61.00 | 59.10 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 9/1/2026 | EST | ||||
| 490.00 | 78.00 | 83.40 | 80.70 | 67.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/11/2026 4:00:07 PM EST |
| 500.00 | 67.00 | 71.00 | 69.00 | 45.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 7/27/2026 | EST | ||||
| 500.00 | 85.20 | 93.50 | 89.35 | 101.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 4:00:07 PM EST |
| 510.00 | 77.40 | 81.50 | 79.45 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 7/27/2026 | EST | ||||
| 510.00 | 94.90 | 103.60 | 99.25 | 97.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 4:00:07 PM EST |
| 520.00 | 87.00 | 91.50 | 89.25 | % | 0.17 | 0 | 6 | EST | |||||||
| 520.00 | 105.20 | 113.50 | 109.35 | 103.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:07 PM EST |
| 530.00 | 97.00 | 101.00 | 99.00 | % | 0.19 | 0 | 2 | EST | |||||||
| 530.00 | 115.20 | 123.60 | 119.40 | 113.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:07 PM EST |
| 540.00 | 107.00 | 111.50 | 109.25 | 89.70 | 0.00 | 0.00% | 0.20 | 0 | 21 | 7/22/2026 | EST | ||||
| 540.00 | 125.20 | 133.60 | 129.40 | 137.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/11/2026 4:00:07 PM EST |
| 550.00 | 117.00 | 121.50 | 119.25 | % | 0.22 | 0 | 4 | EST | |||||||
| 550.00 | 135.00 | 143.60 | 139.30 | 147.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/11/2026 4:00:07 PM EST |
| 560.00 | 127.40 | 131.50 | 129.45 | % | 0.23 | 0 | 1 | EST | |||||||
| 560.00 | 145.20 | 153.60 | 149.40 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 570.00 | 137.00 | 141.50 | 139.25 | % | 0.24 | 0 | 0 | EST | |||||||
| 570.00 | 155.30 | 163.50 | 159.40 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 580.00 | 147.50 | 151.00 | 149.25 | % | 0.26 | 0 | 0 | EST | |||||||
| 580.00 | 165.20 | 173.60 | 169.40 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 590.00 | 157.50 | 161.50 | 159.50 | % | 0.27 | 0 | 0 | EST | |||||||
| 590.00 | 176.10 | 183.60 | 179.85 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 600.00 | 167.00 | 171.00 | 169.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 600.00 | 185.20 | 193.50 | 189.35 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 610.00 | 177.00 | 181.50 | 179.25 | % | 0.29 | 0 | 0 | EST | |||||||
| 620.00 | 187.00 | 191.00 | 189.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 630.00 | 197.00 | 201.00 | 199.00 | % | 0.32 | 0 | 0 | EST | |||||||
| 640.00 | 207.50 | 211.00 | 209.25 | % | 0.33 | 0 | 0 | EST | |||||||
| 650.00 | 217.10 | 221.00 | 219.05 | % | 0.34 | 0 | 0 | EST | |||||||
| 660.00 | 227.00 | 231.50 | 229.25 | % | 0.35 | 0 | 0 | EST | |||||||
| 670.00 | 237.00 | 241.50 | 239.25 | % | 0.36 | 0 | 0 | EST | |||||||
| 680.00 | 247.00 | 251.00 | 249.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 700.00 | 267.00 | 271.00 | 269.00 | % | 0.38 | 0 | 0 | EST | |||||||
| 720.00 | 287.10 | 291.00 | 289.05 | % | 0.40 | 0 | 0 | EST | |||||||
| 740.00 | 307.00 | 311.00 | 309.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 760.00 | 327.50 | 331.00 | 329.25 | % | 0.43 | 0 | 0 | EST | |||||||
| 780.00 | 347.50 | 351.00 | 349.25 | % | 0.45 | 0 | 0 | EST | |||||||
| 800.00 | 367.00 | 371.50 | 369.25 | % | 0.46 | 0 | 0 | EST | |||||||
| 820.00 | 387.00 | 391.50 | 389.25 | % | 0.47 | 0 | 0 | EST |