Options Chain for SALESFORCE INC COM (CRM) - $189.72 as of 2/13/2026 7:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 62.80 | 65.45 | 64.13 | 68.68 | 0.00 | 0.00% | 0.51 | 0 | 572 | 1.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 57.85 | 61.75 | 59.80 | 51.15 | 0.00 | 0.00% | 0.46 | 0 | 54 | 1.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 53.05 | 55.45 | 54.25 | 46.50 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 47.90 | 50.50 | 49.20 | 89.63 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 42.80 | 45.70 | 44.25 | 84.94 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 37.90 | 40.90 | 39.40 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.35 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 33.00 | 35.80 | 34.40 | 58.59 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.18 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 157.50 | 30.35 | 33.50 | 31.93 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 28.05 | 31.60 | 29.83 | 31.50 | +1.50 | +5.00% | 0.19 | 50 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 162.50 | 25.45 | 28.60 | 27.03 | % | 0.17 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 165.00 | 22.95 | 25.80 | 24.38 | 25.01 | +8.13 | +48.17% | 0.15 | 6 | 46 | 0.90 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 167.50 | 20.85 | 23.40 | 22.13 | 14.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 18.10 | 20.95 | 19.53 | 19.65 | +7.65 | +63.75% | 0.11 | 15 | 79 | 0.79 | 0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 16.25 | 18.55 | 17.40 | 17.00 | +6.05 | +55.26% | 0.10 | 1 | 45 | 0.73 | 0.93 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 13.95 | 16.15 | 15.05 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.67 | 0.89 | 0.02 | -0.16 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 11.80 | 14.10 | 12.95 | 14.76 | +7.34 | +98.93% | 0.07 | 12 | 23 | 0.65 | 0.85 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 9.95 | 11.35 | 10.65 | 10.20 | +2.41 | +30.94% | 0.06 | 143 | 339 | 0.41 | 0.80 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 7.60 | 10.30 | 8.95 | 8.30 | +1.90 | +29.69% | 0.05 | 28 | 128 | 0.43 | 0.74 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 6.70 | 7.65 | 7.18 | 6.57 | +1.42 | +27.58% | 0.04 | 242 | 685 | 0.44 | 0.67 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 5.00 | 5.80 | 5.40 | 5.62 | +1.97 | +53.98% | 0.03 | 195 | 267 | 0.41 | 0.59 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 3.90 | 4.50 | 4.20 | 4.20 | +1.30 | +44.83% | 0.02 | 636 | 1,041 | 0.42 | 0.50 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 2.92 | 3.15 | 3.04 | 3.00 | +0.90 | +42.86% | 0.02 | 219 | 93 | 0.41 | 0.40 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 2.07 | 2.24 | 2.16 | 2.10 | +0.58 | +38.16% | 0.01 | 1,542 | 1,572 | 0.40 | 0.32 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 1.25 | 1.76 | 1.51 | 1.31 | +0.26 | +24.77% | 0.01 | 697 | 609 | 0.41 | 0.24 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 1.00 | 1.05 | 1.03 | 1.03 | +0.24 | +30.38% | 0.01 | 3,863 | 4,210 | 0.41 | 0.18 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 0.58 | 0.80 | 0.69 | 0.77 | +0.24 | +45.29% | 0.00 | 707 | 696 | 0.41 | 0.13 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 0.46 | 0.57 | 0.52 | 0.51 | +0.09 | +21.43% | 0.00 | 595 | 1,794 | 0.43 | 0.09 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 0.28 | 0.38 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 102 | 1,045 | 0.43 | 0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.26 | 0.34 | 0.30 | 0.28 | +0.02 | +7.70% | 0.00 | 1,325 | 5,876 | 0.47 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 0.06 | 0.40 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 112 | 645 | 0.46 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.34 | 0.17 | 0.12 | -0.05 | -29.42% | 0.00 | 587 | 951 | 0.56 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 0.00 | 0.14 | 0.07 | 0.15 | +0.01 | +7.15% | 0.00 | 62 | 250 | 0.52 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.06 | -46.16% | 0.00 | 90 | 2,518 | 0.52 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 0.00 | 0.13 | 0.07 | 0.12 | +0.01 | +9.10% | 0.00 | 8 | 551 | 0.55 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 52 | 736 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 0.02 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 6 | 489 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 173 | 4,518 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 25 | 544 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 0.02 | 0.10 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 19 | 863 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 0.14 | 0.07 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 348 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 147 | 5,839 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 52 | 482 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 38 | 950 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 38 | 315 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 85 | 4,416 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 0.02 | 0.12 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 12 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 206 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 62 | 3,319 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 75 | 196 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2,526 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 3,350 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 2,066 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 20 | 2,780 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 222 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 2.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.92 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 612 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 42 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 221 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.01 | +10.00% | 0.00 | 32 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 54 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 0.21 | 0.16 | 0.08 | -0.29 | -78.38% | 0.00 | 8 | 97 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 157.50 | 0.11 | 0.40 | 0.26 | 0.20 | % | 0.00 | 4 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 160.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.23 | -47.92% | 0.00 | 69 | 208 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 162.50 | 0.22 | 0.68 | 0.45 | 0.28 | -0.32 | -53.34% | 0.00 | 1,236 | 5 | 0.70 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.30 | 0.41 | 0.36 | 0.31 | -0.35 | -53.03% | 0.00 | 470 | 935 | 0.65 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 167.50 | 0.32 | 0.55 | 0.44 | 0.53 | -0.48 | -47.53% | 0.00 | 12 | 87 | 0.59 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.29 | 0.60 | 0.45 | 0.55 | -0.43 | -43.88% | 0.00 | 121 | 1,222 | 0.55 | -0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 172.50 | 0.56 | 0.82 | 0.69 | 0.63 | -0.75 | -54.35% | 0.00 | 80 | 675 | 0.54 | -0.07 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.75 | 0.86 | 0.81 | 0.81 | -0.93 | -53.45% | 0.00 | 191 | 1,150 | 0.50 | -0.11 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 0.91 | 1.06 | 0.99 | 1.05 | -1.28 | -54.94% | 0.01 | 306 | 1,034 | 0.47 | -0.15 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 1.33 | 1.54 | 1.44 | 1.60 | -1.20 | -42.86% | 0.01 | 1,376 | 1,848 | 0.47 | -0.20 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 1.78 | 2.10 | 1.94 | 1.89 | -1.81 | -48.92% | 0.01 | 1,496 | 439 | 0.44 | -0.26 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 2.37 | 2.74 | 2.56 | 3.05 | -1.60 | -34.41% | 0.01 | 361 | 1,766 | 0.43 | -0.33 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 3.20 | 3.90 | 3.55 | 3.94 | -4.46 | -53.10% | 0.02 | 342 | 450 | 0.43 | -0.41 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 4.15 | 5.05 | 4.60 | 4.97 | -3.03 | -37.88% | 0.02 | 395 | 1,737 | 0.42 | -0.50 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 5.60 | 6.40 | 6.00 | 6.33 | -4.14 | -39.55% | 0.03 | 396 | 348 | 0.41 | -0.60 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 7.20 | 8.70 | 7.95 | 8.17 | -3.35 | -29.08% | 0.04 | 190 | 3,024 | 0.45 | -0.68 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 8.75 | 10.50 | 9.63 | 8.27 | -8.86 | -51.73% | 0.05 | 3 | 14 | 0.42 | -0.76 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 10.95 | 12.10 | 11.53 | 11.30 | -4.00 | -26.15% | 0.06 | 91 | 2,508 | 0.42 | -0.82 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 12.85 | 15.00 | 13.93 | 12.85 | -7.77 | -37.69% | 0.07 | 35 | 39 | 0.60 | -0.87 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 15.05 | 16.95 | 16.00 | 16.53 | -4.32 | -20.72% | 0.08 | 56 | 1,152 | 0.63 | -0.91 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 16.55 | 19.85 | 18.20 | 18.83 | -5.44 | -22.42% | 0.09 | 22 | 337 | 0.68 | -0.94 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 19.50 | 21.25 | 20.38 | 20.56 | -5.64 | -21.53% | 0.10 | 147 | 3,239 | 0.54 | -0.96 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 21.75 | 24.95 | 23.35 | 22.39 | -8.71 | -28.01% | 0.11 | 117 | 217 | 0.81 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 24.75 | 27.40 | 26.08 | 24.05 | -9.46 | -28.23% | 0.12 | 100 | 439 | 0.85 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 27.25 | 29.90 | 28.58 | 28.07 | -8.03 | -22.25% | 0.13 | 40 | 66 | 0.90 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 29.05 | 32.05 | 30.55 | 30.27 | -5.32 | -14.95% | 0.14 | 113 | 1,414 | 0.91 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 32.20 | 34.70 | 33.45 | 30.95 | -6.45 | -17.25% | 0.15 | 8 | 25 | 0.97 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 34.70 | 37.25 | 35.98 | 34.00 | -5.75 | -14.47% | 0.16 | 10 | 30 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 37.20 | 39.60 | 38.40 | 43.05 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 39.55 | 42.20 | 40.88 | 39.67 | -5.13 | -11.46% | 0.18 | 4 | 980 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 42.20 | 44.65 | 43.43 | 48.55 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 44.70 | 47.20 | 45.95 | 44.94 | -6.11 | -11.97% | 0.20 | 2,001 | 350 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 47.20 | 49.60 | 48.40 | 49.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 49.50 | 52.35 | 50.93 | 50.75 | -4.20 | -7.65% | 0.21 | 4,794 | 538 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 52.05 | 54.85 | 53.45 | 50.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 54.55 | 57.45 | 56.00 | 58.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 56.45 | 59.95 | 58.20 | 61.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 59.55 | 62.55 | 61.05 | 61.65 | -3.70 | -5.67% | 0.24 | 5,214 | 449 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 61.40 | 64.95 | 63.18 | 68.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 64.05 | 67.45 | 65.75 | 52.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 68.95 | 72.55 | 70.75 | 71.85 | -3.70 | -4.90% | 0.27 | 7,560 | 578 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 74.00 | 77.45 | 75.73 | 78.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 78.90 | 82.35 | 80.63 | 82.10 | -2.75 | -3.25% | 0.30 | 30 | 7 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 84.00 | 87.45 | 85.73 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 88.95 | 92.35 | 90.65 | 94.85 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 94.35 | 97.45 | 95.90 | 54.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 99.00 | 102.35 | 100.68 | 62.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 104.35 | 107.45 | 105.90 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 108.90 | 112.45 | 110.68 | 71.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 118.80 | 122.45 | 120.63 | 50.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 128.90 | 132.45 | 130.68 | 56.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 138.85 | 142.45 | 140.65 | 139.98 | +37.76 | +36.94% | 0.43 | 3 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 149.55 | 152.45 | 151.00 | 112.09 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 158.85 | 162.45 | 160.65 | 160.14 | +65.00 | +68.32% | 0.46 | 1 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 168.90 | 172.45 | 170.68 | 102.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 178.55 | 182.45 | 180.50 | % | 0.49 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 380.00 | 188.45 | 192.45 | 190.45 | % | 0.50 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 390.00 | 198.55 | 202.45 | 200.50 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 400.00 | 208.55 | 212.45 | 210.50 | % | 0.53 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |