Options Chain for SALESFORCE INC COM (CRM) - $234.46 as of 9/28/2026 7:48:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 133.45 | 135.25 | 134.35 | 143.44 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 127.95 | 130.80 | 129.38 | % | 1.23 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 110.00 | 123.15 | 124.85 | 124.00 | % | 1.13 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 115.00 | 118.10 | 120.45 | 119.28 | 131.87 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 120.00 | 112.85 | 115.35 | 114.10 | % | 0.95 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 125.00 | 107.90 | 110.85 | 109.38 | % | 0.88 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 130.00 | 102.55 | 105.30 | 103.93 | % | 0.80 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 135.00 | 97.85 | 100.65 | 99.25 | % | 0.74 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 140.00 | 93.15 | 95.45 | 94.30 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 145.00 | 88.00 | 90.50 | 89.25 | % | 0.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 150.00 | 83.00 | 85.50 | 84.25 | % | 0.56 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 155.00 | 78.10 | 79.85 | 78.98 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 160.00 | 72.85 | 75.70 | 74.28 | 101.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:11 PM EST |
| 165.00 | 68.00 | 69.90 | 68.95 | 69.92 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 170.00 | 63.05 | 65.50 | 64.28 | 84.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:11 PM EST |
| 175.00 | 58.20 | 59.90 | 59.05 | 68.05 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 180.00 | 53.05 | 55.70 | 54.38 | 63.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:11 PM EST |
| 185.00 | 48.15 | 49.90 | 49.03 | 67.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:11 PM EST |
| 190.00 | 42.65 | 45.70 | 44.18 | 50.06 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.20 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 195.00 | 38.30 | 39.95 | 39.13 | 37.25 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 200.00 | 32.80 | 35.80 | 34.30 | 37.90 | 0.00 | 0.00% | 0.17 | 0 | 174 | 0.98 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 202.50 | 30.65 | 32.50 | 31.58 | % | 0.16 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 9/25/2026 4:00:11 PM EST | |||
| 205.00 | 28.30 | 30.25 | 29.28 | 36.25 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.78 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 207.50 | 25.30 | 27.90 | 26.60 | % | 0.13 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.06 | 9/25/2026 4:00:11 PM EST | |||
| 210.00 | 22.90 | 25.90 | 24.40 | 26.67 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.77 | 0.97 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 212.50 | 20.80 | 23.50 | 22.15 | 23.83 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.73 | 0.96 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 215.00 | 18.70 | 20.30 | 19.50 | 21.43 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.57 | 0.94 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 217.50 | 16.05 | 18.80 | 17.43 | 19.79 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | 0.91 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 220.00 | 14.20 | 15.90 | 15.05 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.39 | 0.88 | 0.02 | -0.20 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 222.50 | 12.05 | 13.60 | 12.83 | 17.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.83 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 225.00 | 10.10 | 11.25 | 10.68 | 10.88 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.38 | 0.78 | 0.02 | -0.28 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 227.50 | 8.30 | 9.90 | 9.10 | 13.21 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.40 | 0.72 | 0.03 | -0.32 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 230.00 | 7.05 | 7.55 | 7.30 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.39 | 0.64 | 0.03 | -0.34 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 232.50 | 5.55 | 6.00 | 5.78 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.38 | 0.56 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 235.00 | 4.40 | 4.65 | 4.53 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 573 | 0.38 | 0.48 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 237.50 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.38 | 0.40 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 240.00 | 2.52 | 2.70 | 2.61 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 0.38 | 0.33 | 0.03 | -0.33 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 242.50 | 1.72 | 2.04 | 1.88 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.38 | 0.26 | 0.03 | -0.29 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 245.00 | 1.33 | 1.47 | 1.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.38 | 0.20 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 247.50 | 1.00 | 1.05 | 1.03 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.39 | 0.15 | 0.02 | -0.21 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 250.00 | 0.60 | 0.77 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.38 | 0.11 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 252.50 | 0.46 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.39 | 0.08 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 255.00 | 0.33 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.40 | 0.06 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 257.50 | 0.01 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.35 | 0.04 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 260.00 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.42 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 262.50 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.52 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 265.00 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.44 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 267.50 | 0.08 | 0.13 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.42 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 270.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.46 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 272.50 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.50 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 275.00 | 0.04 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.52 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 277.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 282.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 292.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 295.00 | 0.00 | 2.02 | 1.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 445 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.98 | 0.49 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:11 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.49 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 202.50 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 205.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.46 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 207.50 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 210.00 | 0.08 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.42 | -0.03 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 212.50 | 0.19 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.41 | -0.04 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 215.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.40 | -0.06 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 217.50 | 0.47 | 0.57 | 0.52 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.40 | -0.09 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 220.00 | 0.68 | 0.76 | 0.72 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7,505 | 0.38 | -0.12 | 0.02 | -0.20 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 222.50 | 1.01 | 1.11 | 1.06 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.38 | -0.17 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 225.00 | 1.46 | 1.62 | 1.54 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1,724 | 0.38 | -0.22 | 0.02 | -0.28 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 227.50 | 2.05 | 2.26 | 2.16 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.37 | -0.28 | 0.03 | -0.32 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 230.00 | 2.74 | 3.15 | 2.95 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 1,647 | 0.37 | -0.36 | 0.03 | -0.34 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 232.50 | 3.80 | 4.15 | 3.98 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.37 | -0.44 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 235.00 | 5.00 | 5.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 886 | 0.37 | -0.52 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 237.50 | 6.40 | 6.85 | 6.63 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 751 | 0.36 | -0.60 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 240.00 | 8.05 | 8.50 | 8.28 | 8.51 | 0.00 | 0.00% | 0.03 | 0 | 780 | 0.36 | -0.67 | 0.03 | -0.33 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 242.50 | 9.85 | 10.90 | 10.38 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 347 | 0.39 | -0.74 | 0.03 | -0.29 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 245.00 | 11.20 | 13.40 | 12.30 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 596 | 0.38 | -0.80 | 0.02 | -0.25 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 247.50 | 13.80 | 15.15 | 14.48 | 13.43 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.38 | -0.85 | 0.02 | -0.21 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 250.00 | 15.90 | 17.40 | 16.65 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.48 | -0.89 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 252.50 | 18.15 | 19.75 | 18.95 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.51 | -0.92 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 255.00 | 20.65 | 22.40 | 21.53 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 190 | 0.57 | -0.94 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:11 PM EST |
| 257.50 | 22.05 | 24.65 | 23.35 | 18.85 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.58 | -0.96 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 260.00 | 25.35 | 27.55 | 26.45 | 21.25 | 0.00 | 0.00% | 0.10 | 0 | 603 | 0.68 | -0.97 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 262.50 | 27.00 | 30.40 | 28.70 | % | 0.11 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 9/25/2026 4:00:11 PM EST | |||
| 265.00 | 29.45 | 31.90 | 30.68 | 25.85 | 0.00 | 0.00% | 0.12 | 0 | 283 | 0.66 | -0.99 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 267.50 | 32.80 | 34.25 | 33.53 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:11 PM EST |
| 270.00 | 34.85 | 37.00 | 35.93 | 30.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:11 PM EST |
| 272.50 | 37.30 | 40.30 | 38.80 | 41.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:11 PM EST |
| 275.00 | 39.45 | 42.30 | 40.88 | 31.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:11 PM EST |
| 277.50 | 42.30 | 44.60 | 43.45 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 280.00 | 44.45 | 47.55 | 46.00 | 29.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:11 PM EST |
| 282.50 | 47.80 | 49.60 | 48.70 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 285.00 | 50.30 | 52.00 | 51.15 | 29.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:11 PM EST |
| 287.50 | 52.30 | 54.45 | 53.38 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 290.00 | 55.30 | 57.80 | 56.55 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 292.50 | 57.30 | 59.40 | 58.35 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 295.00 | 60.30 | 62.40 | 61.35 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 297.50 | 62.80 | 65.25 | 64.03 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 300.00 | 65.30 | 67.55 | 66.43 | 59.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:11 PM EST |
| 302.50 | 67.30 | 69.40 | 68.35 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 305.00 | 70.30 | 72.80 | 71.55 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 310.00 | 74.75 | 77.25 | 76.00 | 49.57 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:11 PM EST |
| 315.00 | 80.30 | 82.10 | 81.20 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 320.00 | 85.30 | 87.45 | 86.38 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 325.00 | 89.80 | 92.35 | 91.08 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 330.00 | 94.80 | 97.80 | 96.30 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 335.00 | 99.80 | 102.50 | 101.15 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 340.00 | 104.75 | 106.90 | 105.83 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 345.00 | 109.80 | 112.75 | 111.28 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 350.00 | 115.30 | 117.70 | 116.50 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 355.00 | 119.75 | 122.20 | 120.98 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 360.00 | 124.75 | 127.30 | 126.03 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 365.00 | 129.80 | 132.00 | 130.90 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 370.00 | 134.75 | 137.05 | 135.90 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST | |||
| 375.00 | 140.25 | 141.95 | 141.10 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:11 PM EST |