Options Chain for SALESFORCE INC COM (CRM) - $232.68 as of 8/12/2025 1:06:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.55 | 115.50 | 113.53 | 134.94 | 0.00 | 0.00% | 0.95 | 0 | 16 | 4.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 106.55 | 110.50 | 108.53 | 148.25 | 0.00 | 0.00% | 0.87 | 0 | 28 | 4.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 101.60 | 105.00 | 103.30 | 129.06 | 0.00 | 0.00% | 0.79 | 0 | 26 | 3.78 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 96.55 | 100.40 | 98.48 | 139.31 | 0.00 | 0.00% | 0.73 | 0 | 22 | 3.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 91.60 | 95.50 | 93.55 | 134.37 | 0.00 | 0.00% | 0.67 | 0 | 13 | 3.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 86.40 | 90.50 | 88.45 | 129.40 | 0.00 | 0.00% | 0.61 | 0 | 23 | 3.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 81.60 | 85.60 | 83.60 | 120.02 | 0.00 | 0.00% | 0.56 | 0 | 20 | 3.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 76.60 | 80.45 | 78.53 | 105.50 | 0.00 | 0.00% | 0.51 | 0 | 30 | 3.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 71.50 | 75.50 | 73.50 | 101.42 | 0.00 | 0.00% | 0.46 | 0 | 35 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 66.60 | 70.50 | 68.55 | 88.20 | 0.00 | 0.00% | 0.42 | 0 | 52 | 2.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 170.00 | 61.55 | 65.60 | 63.58 | 89.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:54 AM EST |
| 175.00 | 56.60 | 60.20 | 58.40 | 88.95 | 0.00 | 0.00% | 0.33 | 0 | 54 | 2.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:54 AM EST |
| 180.00 | 51.50 | 55.55 | 53.53 | 81.76 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:54 AM EST |
| 185.00 | 46.60 | 50.50 | 48.55 | 84.09 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.91 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:54 AM EST |
| 190.00 | 41.60 | 45.10 | 43.35 | 49.82 | 0.00 | 0.00% | 0.23 | 0 | 49 | 1.62 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 195.00 | 36.60 | 40.55 | 38.58 | 56.59 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 200.00 | 33.05 | 34.15 | 33.60 | 33.00 | -4.70 | -12.47% | 0.17 | 8 | 121 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 205.00 | 26.70 | 30.35 | 28.53 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 207.50 | 24.20 | 27.70 | 25.95 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 210.00 | 23.25 | 23.95 | 23.60 | 18.75 | -33.88 | -64.38% | 0.11 | 3 | 33 | 0.89 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 212.50 | 20.75 | 21.60 | 21.18 | % | 0.10 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 8/12/2025 11:58:54 AM EST | |||
| 215.00 | 18.35 | 18.85 | 18.60 | 17.27 | -9.63 | -35.80% | 0.09 | 7 | 1 | 0.56 | 0.97 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 217.50 | 15.65 | 16.40 | 16.03 | 19.81 | 0.00 | 0.00% | 0.07 | 0 | 177 | 0.40 | 0.95 | 0.01 | -0.20 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 220.00 | 13.65 | 14.75 | 14.20 | 13.75 | +1.05 | +8.27% | 0.06 | 56 | 80 | 0.48 | 0.92 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 222.50 | 11.25 | 11.65 | 11.45 | 8.40 | -2.50 | -22.94% | 0.05 | 23 | 21 | 0.41 | 0.88 | 0.02 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 225.00 | 9.05 | 9.50 | 9.28 | 8.60 | +0.10 | +1.18% | 0.04 | 58 | 46 | 0.37 | 0.82 | 0.03 | -0.41 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 227.50 | 7.00 | 7.25 | 7.13 | 6.85 | +0.30 | +4.58% | 0.03 | 110 | 34 | 0.39 | 0.75 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 230.00 | 5.10 | 5.35 | 5.23 | 5.30 | -0.10 | -1.86% | 0.02 | 1,474 | 131 | 0.38 | 0.65 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 232.50 | 3.60 | 3.80 | 3.70 | 3.66 | -0.36 | -8.96% | 0.02 | 905 | 125 | 0.38 | 0.53 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 235.00 | 2.38 | 2.57 | 2.48 | 2.45 | -0.20 | -7.55% | 0.01 | 1,855 | 280 | 0.38 | 0.41 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 237.50 | 1.51 | 1.63 | 1.57 | 1.60 | -0.23 | -12.57% | 0.01 | 1,310 | 754 | 0.38 | 0.30 | 0.04 | -0.46 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 240.00 | 0.95 | 1.06 | 1.01 | 1.01 | -0.29 | -22.31% | 0.00 | 1,144 | 1,117 | 0.39 | 0.21 | 0.03 | -0.39 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 242.50 | 0.60 | 0.67 | 0.64 | 0.61 | -0.23 | -27.39% | 0.00 | 269 | 571 | 0.40 | 0.15 | 0.03 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 245.00 | 0.38 | 0.44 | 0.41 | 0.39 | -0.17 | -30.36% | 0.00 | 418 | 1,365 | 0.42 | 0.10 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 247.50 | 0.25 | 0.29 | 0.27 | 0.31 | -0.07 | -18.43% | 0.00 | 278 | 701 | 0.43 | 0.07 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 250.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.07 | -26.93% | 0.00 | 1,161 | 2,222 | 0.46 | 0.05 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 252.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 175 | 684 | 0.48 | 0.03 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 255.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 466 | 2,170 | 0.50 | 0.02 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 257.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 54 | 772 | 0.53 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 260.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 270 | 3,520 | 0.55 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 262.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 156 | 567 | 0.58 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 265.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 285 | 558 | 0.59 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 267.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 778 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 218 | 6,997 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 272.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 372 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 497 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 277.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 325 | 5,572 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 282.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 64 | 319 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 118 | 2,266 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 292.50 | 0.00 | 0.02 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 5,853 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 305.00 | 0.00 | 2.12 | 1.06 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,212 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,115 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 903 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.77 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 663 | 2.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:54 AM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 2.09 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:54 AM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:54 AM EST |
| 430.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 322 | 3.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:54 AM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 554 | 2.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:54 AM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 167 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 460.00 | 0.00 | 2.06 | 1.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 4.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:54 AM EST |
| 470.00 | 0.00 | 0.48 | 0.24 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 52 | 4.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 1,588 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 490.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 11:58:54 AM EST |
| 510.00 | 0.00 | 2.06 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 11:58:54 AM EST |
| 520.00 | 0.00 | 2.06 | 1.03 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/12/2025 11:58:54 AM EST |
| 530.00 | 0.00 | 2.12 | 1.06 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 11:58:54 AM EST |
| 540.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:58:54 AM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.14 | -0.09 | -39.13% | 0.00 | 1 | 22 | 4.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 0.00 | 2.12 | 1.06 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 0.00 | 1.86 | 0.93 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.37 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 0.00 | 1.83 | 0.92 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 0.00 | 2.06 | 1.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 588 | 2.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:58:54 AM EST |
| 170.00 | 0.00 | 1.86 | 0.93 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |
| 175.00 | 0.00 | 1.87 | 0.94 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:54 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 271 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 185.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 93 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.83 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 962 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 168 | 625 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 61 | 43 | 0.56 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 207.50 | 0.03 | 0.04 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 11:58:54 AM EST | |||
| 210.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 67 | 1,193 | 0.50 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 212.50 | 0.07 | 0.09 | 0.08 | 0.13 | % | 0.00 | 14 | 0 | 0.48 | -0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 215.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.21 | -65.63% | 0.00 | 126 | 123 | 0.47 | -0.03 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 217.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.32 | -65.31% | 0.00 | 365 | 626 | 0.45 | -0.05 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 220.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.34 | -55.74% | 0.00 | 1,499 | 1,360 | 0.43 | -0.08 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 222.50 | 0.38 | 0.44 | 0.41 | 0.43 | -0.57 | -57.00% | 0.00 | 733 | 840 | 0.41 | -0.12 | 0.02 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 225.00 | 0.63 | 0.70 | 0.67 | 0.63 | -0.74 | -54.02% | 0.00 | 2,580 | 3,067 | 0.40 | -0.18 | 0.03 | -0.41 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 227.50 | 1.03 | 1.12 | 1.08 | 1.12 | -0.88 | -44.00% | 0.00 | 1,343 | 1,618 | 0.39 | -0.25 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 230.00 | 1.63 | 1.72 | 1.68 | 1.71 | -1.04 | -37.82% | 0.01 | 1,339 | 4,452 | 0.38 | -0.35 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 232.50 | 2.57 | 2.72 | 2.65 | 2.60 | -1.45 | -35.81% | 0.01 | 288 | 685 | 0.38 | -0.47 | 0.05 | -0.53 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 235.00 | 3.85 | 4.05 | 3.95 | 4.00 | -1.10 | -21.57% | 0.02 | 772 | 1,627 | 0.38 | -0.59 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 237.50 | 5.45 | 5.70 | 5.58 | 5.63 | -1.67 | -22.88% | 0.02 | 322 | 831 | 0.38 | -0.70 | 0.04 | -0.46 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 240.00 | 7.30 | 7.60 | 7.45 | 7.60 | -1.44 | -15.93% | 0.03 | 508 | 3,664 | 0.40 | -0.79 | 0.03 | -0.39 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 242.50 | 9.20 | 10.30 | 9.75 | 9.85 | -1.00 | -9.22% | 0.04 | 109 | 955 | 0.48 | -0.85 | 0.03 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 245.00 | 11.65 | 12.10 | 11.88 | 11.92 | -1.38 | -10.38% | 0.05 | 58 | 1,048 | 0.41 | -0.90 | 0.02 | -0.26 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 247.50 | 14.05 | 14.45 | 14.25 | 14.70 | +0.65 | +4.63% | 0.06 | 26 | 1,033 | 0.42 | -0.93 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 250.00 | 16.55 | 16.90 | 16.73 | 16.07 | -1.60 | -9.06% | 0.07 | 121 | 4,597 | 0.62 | -0.95 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 252.50 | 18.85 | 19.35 | 19.10 | 19.40 | +0.40 | +2.11% | 0.08 | 33 | 345 | 0.61 | -0.97 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 255.00 | 21.45 | 22.05 | 21.75 | 21.17 | +0.09 | +0.43% | 0.09 | 20 | 346 | 0.73 | -0.98 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 257.50 | 23.60 | 24.75 | 24.18 | 23.92 | -0.98 | -3.94% | 0.09 | 84 | 279 | 0.69 | -0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 260.00 | 26.45 | 26.85 | 26.65 | 26.47 | -1.82 | -6.44% | 0.10 | 54 | 4,979 | 0.69 | -0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 262.50 | 28.00 | 30.50 | 29.25 | 29.00 | +0.28 | +0.98% | 0.11 | 26 | 97 | 1.25 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 265.00 | 31.25 | 32.80 | 32.03 | 34.30 | +2.50 | +7.87% | 0.12 | 17 | 140 | 0.93 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 267.50 | 33.65 | 35.15 | 34.40 | 28.36 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.98 | -1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 270.00 | 36.40 | 37.45 | 36.93 | 37.72 | +0.27 | +0.73% | 0.14 | 816 | 4,027 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 272.50 | 37.55 | 41.05 | 39.30 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 275.00 | 40.75 | 42.95 | 41.85 | 44.70 | +8.27 | +22.71% | 0.15 | 1 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 277.50 | 42.55 | 46.05 | 44.30 | 43.90 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.61 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 280.00 | 45.30 | 47.20 | 46.25 | 48.65 | +1.70 | +3.63% | 0.17 | 1 | 175 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 282.50 | 47.10 | 51.05 | 49.08 | 34.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 285.00 | 49.60 | 53.55 | 51.58 | 37.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 287.50 | 52.10 | 56.10 | 54.10 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 290.00 | 54.60 | 58.60 | 56.60 | 59.95 | +4.95 | +9.00% | 0.20 | 4 | 35 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 292.50 | 57.15 | 61.10 | 59.13 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 295.00 | 59.60 | 63.60 | 61.60 | 25.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 300.00 | 65.00 | 68.55 | 66.78 | 65.91 | 0.00 | 0.00% | 0.22 | 0 | 106 | 1.75 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 305.00 | 69.70 | 73.55 | 71.63 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 310.00 | 74.65 | 78.60 | 76.63 | 79.30 | 0.00 | 0.00% | 0.25 | 0 | 32 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 315.00 | 79.60 | 83.60 | 81.60 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 320.00 | 85.65 | 88.55 | 87.10 | 88.39 | 0.00 | 0.00% | 0.27 | 0 | 116 | 2.42 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 325.00 | 89.60 | 93.55 | 91.58 | 60.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
| 330.00 | 94.85 | 98.55 | 96.70 | 97.15 | +0.40 | +0.42% | 0.29 | 1 | 17 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 340.00 | 104.65 | 108.60 | 106.63 | 106.75 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.56 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 350.00 | 114.65 | 118.60 | 116.63 | 79.34 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:54 AM EST |
| 360.00 | 124.55 | 128.55 | 126.55 | 89.88 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:54 AM EST |
| 370.00 | 134.55 | 138.55 | 136.55 | 99.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:58:54 AM EST |
| 380.00 | 144.55 | 148.55 | 146.55 | 82.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 11:58:54 AM EST |
| 390.00 | 154.80 | 158.55 | 156.68 | 117.11 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:58:54 AM EST |
| 400.00 | 165.10 | 168.55 | 166.83 | 132.38 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:54 AM EST |
| 410.00 | 174.55 | 178.60 | 176.58 | 148.06 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 420.00 | 184.55 | 188.55 | 186.55 | 94.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 8/12/2025 11:58:54 AM EST |
| 430.00 | 194.60 | 198.55 | 196.58 | 91.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 8/12/2025 11:58:54 AM EST |
| 440.00 | 204.60 | 208.60 | 206.60 | % | 0.47 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 450.00 | 214.75 | 218.55 | 216.65 | 92.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 11:58:54 AM EST |
| 460.00 | 225.20 | 228.55 | 226.88 | % | 0.49 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 470.00 | 234.60 | 238.60 | 236.60 | 138.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 11:58:54 AM EST |
| 480.00 | 244.70 | 248.55 | 246.63 | % | 0.51 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 490.00 | 254.55 | 258.60 | 256.58 | % | 0.52 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 500.00 | 264.55 | 268.60 | 266.58 | % | 0.53 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 510.00 | 274.60 | 278.60 | 276.60 | 179.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 11:58:54 AM EST |
| 520.00 | 284.55 | 288.55 | 286.55 | 265.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:54 AM EST |
| 530.00 | 294.55 | 298.55 | 296.55 | % | 0.56 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 540.00 | 304.55 | 308.65 | 306.60 | % | 0.57 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 550.00 | 314.55 | 318.70 | 316.63 | % | 0.58 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST |