Options Chain for S&P GLOBAL INC COM (SPGI) - $556.66 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 283.20 | 289.50 | 286.35 | % | 1.06 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 272.90 | 279.60 | 276.25 | % | 0.99 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 263.10 | 269.70 | 266.40 | % | 0.92 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 253.60 | 259.70 | 256.65 | % | 0.86 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 242.90 | 250.00 | 246.45 | % | 0.79 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 320.00 | 233.10 | 240.00 | 236.55 | % | 0.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 330.00 | 223.00 | 229.50 | 226.25 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 340.00 | 213.00 | 219.50 | 216.25 | % | 0.64 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 203.00 | 209.70 | 206.35 | % | 0.59 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 193.00 | 199.70 | 196.35 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 183.00 | 189.70 | 186.35 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 173.00 | 179.90 | 176.45 | % | 0.46 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 163.00 | 170.10 | 166.55 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 400.00 | 153.10 | 159.70 | 156.40 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 410.00 | 143.10 | 150.10 | 146.60 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 420.00 | 133.00 | 139.90 | 136.45 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 430.00 | 123.00 | 130.00 | 126.50 | % | 0.29 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 440.00 | 113.00 | 119.80 | 116.40 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 450.00 | 103.20 | 109.70 | 106.45 | % | 0.24 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 460.00 | 93.30 | 99.70 | 96.50 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 470.00 | 83.10 | 89.70 | 86.40 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 475.00 | 78.00 | 84.70 | 81.35 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 72.60 | 79.70 | 76.15 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 485.00 | 68.20 | 74.60 | 71.40 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 62.40 | 69.40 | 65.90 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 495.00 | 57.60 | 64.90 | 61.25 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 500.00 | 52.90 | 59.70 | 56.30 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 505.00 | 48.00 | 54.80 | 51.40 | % | 0.10 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 510.00 | 43.20 | 49.60 | 46.40 | % | 0.09 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 515.00 | 38.20 | 44.70 | 41.45 | % | 0.08 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 33.10 | 39.40 | 36.25 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | 0.99 | 0.00 | -0.06 | 7/22/2025 | 8/22/2025 4:00:01 PM EST |
| 525.00 | 28.60 | 34.90 | 31.75 | % | 0.06 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 530.00 | 23.30 | 30.10 | 26.70 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.42 | 0.95 | 0.01 | -0.25 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 532.50 | 20.80 | 27.60 | 24.20 | % | 0.05 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.25 | 8/22/2025 4:00:01 PM EST | |||
| 535.00 | 18.50 | 25.10 | 21.80 | % | 0.04 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.28 | 8/22/2025 4:00:01 PM EST | |||
| 537.50 | 15.50 | 23.50 | 19.50 | % | 0.04 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.31 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 13.80 | 20.70 | 17.25 | 15.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | 0.88 | 0.01 | -0.36 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 542.50 | 11.00 | 18.70 | 14.85 | % | 0.03 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.37 | 8/22/2025 4:00:01 PM EST | |||
| 545.00 | 9.00 | 16.50 | 12.75 | % | 0.02 | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.40 | 8/22/2025 4:00:01 PM EST | |||
| 547.50 | 7.00 | 14.50 | 10.75 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.77 | 0.02 | -0.42 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 5.20 | 11.90 | 8.55 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.27 | 0.71 | 0.03 | -0.45 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 552.50 | 5.60 | 10.70 | 8.15 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.17 | 0.65 | 0.03 | -0.45 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 3.10 | 9.20 | 6.15 | 4.70 | -0.78 | -14.24% | 0.01 | 6 | 1 | 0.15 | 0.59 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 557.50 | 0.85 | 5.70 | 3.28 | 3.78 | -0.32 | -7.81% | 0.01 | 15 | 5 | 0.11 | 0.51 | 0.04 | -0.39 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 0.90 | 5.90 | 3.40 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.14 | 0.41 | 0.04 | -0.34 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 562.50 | 0.00 | 4.00 | 2.00 | 2.95 | +0.75 | +34.10% | 0.00 | 1 | 2 | 0.23 | 0.32 | 0.03 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 4.00 | 2.00 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.24 | 0.03 | -0.23 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 567.50 | 0.00 | 3.20 | 1.60 | 1.21 | -0.19 | -13.58% | 0.00 | 1 | 1 | 0.25 | 0.16 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 3.80 | 1.90 | 0.75 | -0.15 | -16.67% | 0.00 | 1 | 39 | 0.31 | 0.11 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 572.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 0.50 | 0.25 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.17 | 0.04 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.20 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 4.40 | 2.20 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.06 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 1.85 | 0.93 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | -0.05 | 0.01 | -0.25 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 532.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.25 | 8/22/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.28 | 8/22/2025 4:00:01 PM EST | |||
| 537.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.31 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 2.70 | 1.35 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | -0.12 | 0.01 | -0.36 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.37 | 8/22/2025 4:00:01 PM EST | |||
| 545.00 | 0.00 | 4.80 | 2.40 | 1.60 | % | 0.00 | 1 | 0 | 0.31 | -0.18 | 0.02 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 547.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.42 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 1.00 | 5.40 | 3.20 | 3.30 | -1.80 | -35.30% | 0.01 | 1 | 100 | 0.20 | -0.29 | 0.03 | -0.45 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 552.50 | 1.15 | 5.80 | 3.48 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | -0.35 | 0.03 | -0.45 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 1.55 | 6.20 | 3.88 | 4.23 | -1.87 | -30.66% | 0.01 | 1 | 1 | 0.16 | -0.41 | 0.03 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 557.50 | 2.05 | 9.00 | 5.53 | % | 0.01 | 0 | 0 | 0.18 | -0.49 | 0.04 | -0.39 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 3.30 | 10.90 | 7.10 | 7.00 | -2.90 | -29.30% | 0.01 | 1 | 1 | 0.29 | -0.59 | 0.04 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 562.50 | 5.60 | 12.40 | 9.00 | % | 0.02 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.30 | 8/22/2025 4:00:01 PM EST | |||
| 565.00 | 7.20 | 12.30 | 9.75 | % | 0.02 | 0 | 0 | 0.23 | -0.76 | 0.03 | -0.23 | 8/22/2025 4:00:01 PM EST | |||
| 567.50 | 9.10 | 16.40 | 12.75 | % | 0.02 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.18 | 8/22/2025 4:00:01 PM EST | |||
| 570.00 | 11.30 | 16.60 | 13.95 | % | 0.02 | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 572.50 | 13.60 | 20.80 | 17.20 | % | 0.03 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 575.00 | 16.30 | 23.00 | 19.65 | % | 0.03 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 21.30 | 27.80 | 24.55 | % | 0.04 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 585.00 | 26.00 | 32.80 | 29.40 | % | 0.05 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 31.20 | 37.80 | 34.50 | % | 0.06 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 595.00 | 36.20 | 42.50 | 39.35 | % | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 41.30 | 47.80 | 44.55 | % | 0.07 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 605.00 | 46.00 | 52.80 | 49.40 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 610.00 | 51.00 | 58.30 | 54.65 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 615.00 | 56.20 | 62.80 | 59.50 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 620.00 | 61.20 | 67.60 | 64.40 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 625.00 | 66.20 | 72.50 | 69.35 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 630.00 | 71.20 | 77.60 | 74.40 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 635.00 | 76.10 | 82.60 | 79.35 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 640.00 | 81.00 | 87.80 | 84.40 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 650.00 | 91.00 | 97.60 | 94.30 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 660.00 | 101.00 | 107.80 | 104.40 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 670.00 | 111.30 | 118.00 | 114.65 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 680.00 | 121.00 | 128.00 | 124.50 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 690.00 | 131.10 | 138.10 | 134.60 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 700.00 | 141.00 | 148.20 | 144.60 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |