Options Chain for SALESFORCE INC COM (CRM) - $167.79 as of 5/15/2026 9:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.95 | 89.10 | 87.53 | % | 1.03 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 90.00 | 81.00 | 84.50 | 82.75 | % | 0.92 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 95.00 | 76.00 | 79.10 | 77.55 | % | 0.82 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 100.00 | 71.00 | 74.20 | 72.60 | % | 0.73 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 105.00 | 66.00 | 69.15 | 67.58 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 110.00 | 61.00 | 63.75 | 62.38 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 115.00 | 56.00 | 58.95 | 57.48 | 62.51 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 120.00 | 51.00 | 54.30 | 52.65 | 46.80 | 0.00 | 0.00% | 0.44 | 0 | 22 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 125.00 | 46.00 | 49.05 | 47.53 | 52.70 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 130.00 | 41.00 | 44.10 | 42.55 | 36.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 135.00 | 36.05 | 38.85 | 37.45 | 39.07 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.20 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:43 PM EST |
| 139.00 | 32.05 | 35.15 | 33.60 | % | 0.24 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 5/14/2026 3:59:43 PM EST | |||
| 140.00 | 31.05 | 33.95 | 32.50 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.03 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 141.00 | 30.05 | 33.30 | 31.68 | % | 0.22 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 142.00 | 29.05 | 31.75 | 30.40 | % | 0.21 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 143.00 | 28.05 | 31.15 | 29.60 | % | 0.21 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 144.00 | 27.10 | 30.20 | 28.65 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 5/14/2026 3:59:43 PM EST | |||
| 145.00 | 26.10 | 28.80 | 27.45 | 21.66 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.90 | 0.97 | 0.00 | -0.09 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 146.00 | 25.10 | 28.20 | 26.65 | % | 0.18 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.10 | 5/14/2026 3:59:43 PM EST | |||
| 147.00 | 24.95 | 27.20 | 26.08 | 19.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.96 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 148.00 | 24.25 | 26.05 | 25.15 | 25.12 | +4.91 | +24.30% | 0.17 | 132 | 438 | 0.78 | 0.95 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 149.00 | 23.25 | 25.10 | 24.18 | 24.17 | +5.06 | +26.48% | 0.16 | 148 | 454 | 0.75 | 0.95 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 150.00 | 22.25 | 24.25 | 23.25 | 23.00 | +4.80 | +26.38% | 0.15 | 21 | 79 | 0.75 | 0.94 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 152.50 | 18.65 | 21.55 | 20.10 | 19.62 | +3.22 | +19.64% | 0.13 | 1 | 27 | 0.74 | 0.91 | 0.01 | -0.16 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 155.00 | 16.35 | 19.00 | 17.68 | 17.17 | +4.62 | +36.82% | 0.11 | 6 | 3 | 0.43 | 0.88 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 157.50 | 14.45 | 16.95 | 15.70 | 11.79 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | 0.83 | 0.02 | -0.21 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 160.00 | 12.65 | 14.45 | 13.55 | 11.40 | +2.35 | +25.97% | 0.08 | 5 | 98 | 0.39 | 0.78 | 0.03 | -0.24 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 162.50 | 9.55 | 12.10 | 10.83 | 9.80 | +1.60 | +19.52% | 0.07 | 2 | 7 | 0.45 | 0.70 | 0.03 | -0.27 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 165.00 | 8.60 | 9.90 | 9.25 | 9.50 | +3.30 | +53.23% | 0.06 | 9 | 429 | 0.44 | 0.62 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 167.50 | 7.20 | 7.65 | 7.43 | 7.70 | +3.05 | +65.60% | 0.04 | 54 | 314 | 0.45 | 0.53 | 0.04 | -0.29 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 170.00 | 5.60 | 6.15 | 5.88 | 6.02 | +2.50 | +71.03% | 0.03 | 451 | 966 | 0.45 | 0.44 | 0.04 | -0.29 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 172.50 | 4.35 | 4.60 | 4.48 | 4.55 | +1.83 | +67.28% | 0.03 | 515 | 718 | 0.46 | 0.36 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 175.00 | 3.20 | 3.65 | 3.43 | 3.45 | +1.50 | +76.93% | 0.02 | 441 | 612 | 0.45 | 0.29 | 0.03 | -0.25 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 177.50 | 2.44 | 2.65 | 2.55 | 2.58 | +1.16 | +81.69% | 0.01 | 249 | 200 | 0.47 | 0.22 | 0.03 | -0.23 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 180.00 | 1.77 | 1.94 | 1.86 | 2.00 | +0.97 | +94.18% | 0.01 | 678 | 1,242 | 0.47 | 0.17 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 182.50 | 1.28 | 1.42 | 1.35 | 1.39 | +0.69 | +98.58% | 0.01 | 72 | 389 | 0.48 | 0.13 | 0.02 | -0.16 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 185.00 | 0.92 | 1.06 | 0.99 | 0.98 | +0.38 | +63.34% | 0.01 | 76 | 678 | 0.48 | 0.10 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 187.50 | 0.64 | 0.75 | 0.70 | 0.75 | +0.40 | +114.29% | 0.00 | 54 | 432 | 0.49 | 0.07 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 190.00 | 0.47 | 0.57 | 0.52 | 0.55 | +0.27 | +96.43% | 0.00 | 183 | 2,521 | 0.50 | 0.05 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 192.50 | 0.30 | 0.45 | 0.38 | 0.41 | +0.22 | +115.79% | 0.00 | 19 | 477 | 0.52 | 0.04 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 195.00 | 0.21 | 0.33 | 0.27 | 0.26 | +0.05 | +23.81% | 0.00 | 20 | 1,362 | 0.46 | 0.03 | 0.01 | -0.06 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 197.50 | 0.15 | 0.44 | 0.30 | 0.19 | +0.03 | +18.75% | 0.00 | 19 | 346 | 0.52 | 0.02 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 200.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.06 | +66.67% | 0.00 | 95 | 6,416 | 0.56 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 202.50 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 205.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.07 | +116.67% | 0.00 | 4 | 830 | 0.60 | 0.01 | 0.00 | -0.02 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 207.50 | 0.00 | 0.22 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 38 | 0.63 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 210.00 | 0.01 | 0.23 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 24 | 890 | 0.57 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 212.50 | 0.00 | 1.04 | 0.52 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 215.00 | 0.01 | 0.24 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 71 | 1,370 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 217.50 | 0.00 | 0.61 | 0.31 | 0.01 | -0.06 | -85.72% | 0.00 | 50 | 489 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 220.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 222.50 | 0.01 | 0.31 | 0.16 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 99 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 225.00 | 0.01 | 0.24 | 0.13 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 206 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 227.50 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 230.00 | 0.01 | 0.19 | 0.10 | 0.20 | +0.08 | +66.67% | 0.00 | 3 | 411 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 237.50 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 245.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:43 PM EST |
| 255.00 | 0.00 | 1.96 | 0.98 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:43 PM EST |
| 260.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:43 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:43 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:43 PM EST |
| 130.00 | 0.00 | 1.74 | 0.87 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 1.16 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 139.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 5/14/2026 3:59:43 PM EST | |||
| 140.00 | 0.03 | 0.21 | 0.12 | 0.21 | +0.12 | +133.34% | 0.00 | 3 | 239 | 0.57 | -0.01 | 0.00 | -0.04 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 141.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.72 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 142.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 143.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 144.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.05 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 145.00 | 0.01 | 0.24 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 11 | 211 | 0.55 | -0.03 | 0.00 | -0.09 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 146.00 | 0.00 | 1.41 | 0.71 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | -0.04 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 147.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.27 | -75.00% | 0.00 | 2 | 11 | 0.49 | -0.04 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 148.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 1 | 21 | 0.54 | -0.05 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 149.00 | 0.07 | 0.34 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.51 | -0.05 | 0.01 | -0.12 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 150.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.16 | -48.49% | 0.00 | 46 | 369 | 0.50 | -0.06 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 152.50 | 0.03 | 0.24 | 0.14 | 0.24 | -0.22 | -47.83% | 0.00 | 23 | 409 | 0.48 | -0.09 | 0.01 | -0.16 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 155.00 | 0.28 | 0.34 | 0.31 | 0.34 | -0.36 | -51.43% | 0.00 | 142 | 544 | 0.47 | -0.12 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 157.50 | 0.41 | 0.56 | 0.49 | 0.54 | -0.45 | -45.46% | 0.00 | 65 | 618 | 0.46 | -0.17 | 0.02 | -0.21 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 160.00 | 0.64 | 0.78 | 0.71 | 0.69 | -0.81 | -54.00% | 0.00 | 191 | 2,680 | 0.46 | -0.22 | 0.03 | -0.24 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 162.50 | 1.00 | 1.13 | 1.07 | 1.08 | -1.17 | -52.00% | 0.01 | 16 | 437 | 0.45 | -0.30 | 0.03 | -0.27 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 165.00 | 1.51 | 1.69 | 1.60 | 1.56 | -1.54 | -49.68% | 0.01 | 133 | 1,277 | 0.46 | -0.38 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 167.50 | 2.24 | 2.38 | 2.31 | 2.39 | -1.92 | -44.55% | 0.01 | 31 | 756 | 0.46 | -0.47 | 0.04 | -0.29 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 170.00 | 3.10 | 3.35 | 3.23 | 3.10 | -2.70 | -46.56% | 0.02 | 48 | 711 | 0.46 | -0.56 | 0.04 | -0.29 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 172.50 | 4.20 | 4.55 | 4.38 | 4.44 | -2.66 | -37.47% | 0.03 | 15 | 375 | 0.46 | -0.64 | 0.03 | -0.28 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 175.00 | 5.60 | 5.95 | 5.78 | 5.70 | -3.20 | -35.96% | 0.03 | 23 | 1,310 | 0.47 | -0.71 | 0.03 | -0.25 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 177.50 | 6.50 | 7.80 | 7.15 | 8.27 | -2.86 | -25.70% | 0.04 | 4 | 169 | 0.47 | -0.78 | 0.03 | -0.23 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 180.00 | 8.55 | 9.85 | 9.20 | 9.77 | -3.23 | -24.85% | 0.05 | 10 | 575 | 0.46 | -0.83 | 0.02 | -0.19 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 182.50 | 10.30 | 12.55 | 11.43 | 11.89 | -3.36 | -22.04% | 0.06 | 2 | 125 | 0.55 | -0.87 | 0.02 | -0.16 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 185.00 | 12.45 | 15.05 | 13.75 | 15.13 | -2.23 | -12.85% | 0.07 | 4 | 208 | 0.56 | -0.90 | 0.01 | -0.13 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 187.50 | 14.25 | 17.20 | 15.73 | 17.90 | -1.95 | -9.83% | 0.08 | 12 | 46 | 0.61 | -0.93 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 190.00 | 16.70 | 19.60 | 18.15 | 19.31 | -2.83 | -12.79% | 0.10 | 11 | 90 | 0.72 | -0.95 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:43 PM EST |
| 192.50 | 18.85 | 21.90 | 20.38 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.85 | -0.96 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 3:59:43 PM EST |
| 195.00 | 21.55 | 24.30 | 22.93 | 27.08 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.74 | -0.97 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 197.50 | 24.05 | 26.75 | 25.40 | 26.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.04 | 5/12/2026 | 5/14/2026 3:59:43 PM EST |
| 200.00 | 26.15 | 29.20 | 27.68 | 32.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 202.50 | 28.85 | 31.70 | 30.28 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/14/2026 3:59:43 PM EST | |||
| 205.00 | 31.25 | 34.15 | 32.70 | 37.02 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 207.50 | 33.90 | 36.65 | 35.28 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 210.00 | 36.40 | 39.15 | 37.78 | 30.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:43 PM EST |
| 212.50 | 38.90 | 41.60 | 40.25 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 215.00 | 41.05 | 44.10 | 42.58 | 35.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:43 PM EST |
| 217.50 | 43.45 | 46.60 | 45.03 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 220.00 | 46.15 | 49.10 | 47.63 | 43.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 222.50 | 48.30 | 51.60 | 49.95 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 225.00 | 51.25 | 54.10 | 52.68 | 40.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 3:59:43 PM EST |
| 227.50 | 53.55 | 56.60 | 55.08 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 230.00 | 55.90 | 59.10 | 57.50 | 50.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:43 PM EST |
| 232.50 | 58.40 | 61.60 | 60.00 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 235.00 | 61.00 | 64.10 | 62.55 | 69.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:43 PM EST |
| 237.50 | 63.50 | 66.60 | 65.05 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 240.00 | 66.00 | 69.10 | 67.55 | 67.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 3:59:43 PM EST |
| 245.00 | 71.20 | 74.10 | 72.65 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 250.00 | 76.20 | 79.10 | 77.65 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 255.00 | 81.00 | 84.10 | 82.55 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 260.00 | 86.10 | 89.10 | 87.60 | 93.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:43 PM EST |
| 265.00 | 91.00 | 94.10 | 92.55 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 270.00 | 96.15 | 99.10 | 97.63 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 275.00 | 101.10 | 104.10 | 102.60 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 280.00 | 105.80 | 109.10 | 107.45 | 114.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |