Options Chain for SALESFORCE INC COM (CRM) - $199.47 as of 2/27/2026 2:53:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 76.10 | 80.05 | 78.08 | 72.66 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 120.00 | 71.10 | 75.00 | 73.05 | 67.72 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 125.00 | 66.15 | 70.20 | 68.18 | % | 0.55 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 129.00 | 62.15 | 66.00 | 64.08 | % | 0.50 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 130.00 | 61.20 | 65.00 | 63.10 | % | 0.49 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 131.00 | 60.65 | 63.40 | 62.03 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 132.00 | 59.65 | 62.40 | 61.03 | % | 0.46 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 133.00 | 58.65 | 61.40 | 60.03 | % | 0.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 134.00 | 57.65 | 60.45 | 59.05 | % | 0.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 135.00 | 56.65 | 59.45 | 58.05 | % | 0.43 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 136.00 | 55.65 | 58.40 | 57.03 | % | 0.42 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 137.00 | 54.65 | 57.40 | 56.03 | 39.58 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:49 PM EST |
| 138.00 | 53.65 | 56.10 | 54.88 | % | 0.40 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 139.00 | 52.65 | 55.30 | 53.98 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 140.00 | 51.65 | 54.30 | 52.98 | % | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 141.00 | 50.65 | 53.30 | 51.98 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 142.00 | 49.65 | 52.30 | 50.98 | 34.88 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:49 PM EST |
| 143.00 | 48.65 | 51.30 | 49.98 | 56.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 144.00 | 47.65 | 50.30 | 48.98 | % | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 145.00 | 46.70 | 49.35 | 48.03 | 40.87 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.93 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/2/2026 3:59:49 PM EST |
| 146.00 | 45.70 | 48.30 | 47.00 | % | 0.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 147.00 | 44.70 | 47.30 | 46.00 | 31.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:49 PM EST |
| 148.00 | 43.70 | 46.30 | 45.00 | % | 0.30 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 149.00 | 42.70 | 45.30 | 44.00 | 51.08 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 150.00 | 41.70 | 44.30 | 43.00 | 40.80 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 152.50 | 39.20 | 41.80 | 40.50 | 47.67 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 155.00 | 36.70 | 39.35 | 38.03 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 157.50 | 34.20 | 36.85 | 35.53 | % | 0.23 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 3/2/2026 3:59:49 PM EST | |||
| 160.00 | 31.65 | 34.25 | 32.95 | 32.50 | -1.50 | -4.42% | 0.21 | 2 | 11 | 1.36 | 1.00 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 162.50 | 29.25 | 31.90 | 30.58 | 37.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.32 | 0.99 | 0.00 | -0.02 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 165.00 | 26.75 | 29.40 | 28.08 | 27.65 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.23 | 0.99 | 0.00 | -0.06 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 167.50 | 24.30 | 26.95 | 25.63 | 32.66 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.16 | 0.98 | 0.00 | -0.08 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 170.00 | 21.85 | 23.70 | 22.78 | 22.92 | +1.12 | +5.14% | 0.13 | 5 | 100 | 0.84 | 0.97 | 0.01 | -0.14 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 172.50 | 19.40 | 22.10 | 20.75 | 27.37 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.01 | 0.95 | 0.01 | -0.18 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 175.00 | 17.45 | 19.45 | 18.45 | 18.75 | -1.71 | -8.36% | 0.11 | 10 | 76 | 0.89 | 0.93 | 0.01 | -0.23 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 177.50 | 15.20 | 17.05 | 16.13 | 16.50 | +1.20 | +7.85% | 0.09 | 3 | 32 | 0.82 | 0.91 | 0.01 | -0.28 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 180.00 | 12.75 | 14.90 | 13.83 | 14.30 | -1.14 | -7.39% | 0.08 | 27 | 164 | 0.80 | 0.87 | 0.02 | -0.34 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 182.50 | 11.30 | 12.05 | 11.68 | 11.44 | -0.98 | -7.89% | 0.06 | 4 | 69 | 0.60 | 0.83 | 0.02 | -0.40 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 185.00 | 9.40 | 10.00 | 9.70 | 9.42 | -1.13 | -10.72% | 0.05 | 98 | 1,465 | 0.60 | 0.77 | 0.03 | -0.45 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 187.50 | 7.50 | 8.10 | 7.80 | 7.37 | -1.70 | -18.75% | 0.04 | 4 | 144 | 0.58 | 0.70 | 0.03 | -0.50 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 190.00 | 5.80 | 6.30 | 6.05 | 6.15 | -1.60 | -20.65% | 0.03 | 310 | 925 | 0.55 | 0.62 | 0.03 | -0.53 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 192.50 | 4.40 | 4.85 | 4.63 | 4.60 | -1.40 | -23.34% | 0.02 | 291 | 246 | 0.55 | 0.53 | 0.04 | -0.55 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 195.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.35 | -29.04% | 0.02 | 799 | 1,977 | 0.53 | 0.43 | 0.04 | -0.53 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 197.50 | 2.20 | 2.40 | 2.30 | 2.30 | -1.30 | -36.12% | 0.01 | 274 | 636 | 0.52 | 0.34 | 0.04 | -0.49 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 200.00 | 1.49 | 1.60 | 1.55 | 1.57 | -1.03 | -39.62% | 0.01 | 1,380 | 2,275 | 0.51 | 0.26 | 0.03 | -0.43 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 202.50 | 0.94 | 1.14 | 1.04 | 1.02 | -0.96 | -48.49% | 0.01 | 961 | 799 | 0.51 | 0.19 | 0.03 | -0.36 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 205.00 | 0.61 | 0.71 | 0.66 | 0.64 | -0.73 | -53.29% | 0.00 | 866 | 1,679 | 0.50 | 0.13 | 0.02 | -0.29 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 207.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.47 | -53.41% | 0.00 | 462 | 261 | 0.51 | 0.09 | 0.02 | -0.22 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 210.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.41 | -58.58% | 0.00 | 881 | 2,321 | 0.52 | 0.06 | 0.01 | -0.16 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 212.50 | 0.13 | 0.23 | 0.18 | 0.21 | -0.26 | -55.32% | 0.00 | 44 | 227 | 0.52 | 0.04 | 0.01 | -0.12 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 215.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.20 | -58.83% | 0.00 | 153 | 818 | 0.55 | 0.02 | 0.01 | -0.08 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 217.50 | 0.06 | 0.12 | 0.09 | 0.04 | -0.20 | -83.34% | 0.00 | 302 | 207 | 0.56 | 0.02 | 0.00 | -0.05 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 220.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 148 | 693 | 0.57 | 0.01 | 0.00 | -0.04 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 222.50 | 0.04 | 0.26 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 45 | 1,330 | 0.62 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 225.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 408 | 725 | 0.62 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 227.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 127 | 0.63 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 895 | 0.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 232.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 363 | 0.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 237.50 | 0.00 | 0.93 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 901 | 0.78 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 115 | 0.84 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 374 | 0.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 113 | 1.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 1.99 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/2/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.89 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 285.00 | 0.00 | 2.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 1.98 | 0.99 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.99 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.41 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 305.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 1.73 | 0.87 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 129.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.57 | 0.79 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 142 | 2.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 131.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 132.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 133.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 134.00 | 0.00 | 1.73 | 0.87 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 136.00 | 0.00 | 1.53 | 0.77 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 137.00 | 0.00 | 1.14 | 0.57 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 0.00 | 15 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 141.00 | 0.00 | 0.31 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 142.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 143.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 92 | 1.23 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 144.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 71 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 146.00 | 0.00 | 0.88 | 0.44 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:49 PM EST |
| 147.00 | 0.00 | 0.83 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 148.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 3:59:49 PM EST |
| 149.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 38 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 150.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 34 | 314 | 0.98 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 152.50 | 0.00 | 0.87 | 0.44 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 157.50 | 0.00 | 0.08 | 0.04 | 0.11 | +0.03 | +37.50% | 0.00 | 9 | 116 | 0.89 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 287 | 271 | 0.82 | 0.00 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 162.50 | 0.00 | 0.19 | 0.10 | 0.18 | +0.11 | +157.15% | 0.00 | 14 | 117 | 0.88 | -0.01 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 165.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 68 | 441 | 0.71 | -0.01 | 0.00 | -0.06 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.14 | -0.03 | -17.65% | 0.00 | 12 | 303 | 0.75 | -0.02 | 0.00 | -0.08 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 170.00 | 0.13 | 0.18 | 0.16 | 0.11 | -0.16 | -59.26% | 0.00 | 363 | 492 | 0.65 | -0.03 | 0.01 | -0.14 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 172.50 | 0.13 | 0.42 | 0.28 | 0.26 | -0.19 | -42.23% | 0.00 | 42 | 177 | 0.65 | -0.05 | 0.01 | -0.18 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 175.00 | 0.27 | 0.47 | 0.37 | 0.35 | -0.15 | -30.00% | 0.00 | 162 | 427 | 0.63 | -0.07 | 0.01 | -0.23 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 177.50 | 0.39 | 0.62 | 0.51 | 0.54 | -0.17 | -23.95% | 0.00 | 185 | 594 | 0.60 | -0.09 | 0.01 | -0.28 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 180.00 | 0.62 | 0.81 | 0.72 | 0.73 | -0.27 | -27.00% | 0.00 | 536 | 816 | 0.58 | -0.13 | 0.02 | -0.34 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 182.50 | 0.99 | 1.22 | 1.11 | 1.08 | -0.08 | -6.90% | 0.01 | 439 | 787 | 0.58 | -0.17 | 0.02 | -0.40 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 185.00 | 1.45 | 1.60 | 1.53 | 1.59 | -0.09 | -5.36% | 0.01 | 1,186 | 1,277 | 0.56 | -0.23 | 0.03 | -0.45 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 187.50 | 2.02 | 2.22 | 2.12 | 2.22 | +0.19 | +9.36% | 0.01 | 285 | 497 | 0.54 | -0.30 | 0.03 | -0.50 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 190.00 | 2.76 | 3.15 | 2.96 | 2.98 | -0.02 | -0.67% | 0.02 | 2,691 | 1,135 | 0.53 | -0.38 | 0.03 | -0.53 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 192.50 | 3.75 | 4.20 | 3.98 | 3.90 | -0.35 | -8.24% | 0.02 | 266 | 521 | 0.52 | -0.47 | 0.04 | -0.55 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 195.00 | 5.00 | 5.40 | 5.20 | 4.80 | -0.30 | -5.89% | 0.03 | 129 | 1,199 | 0.50 | -0.57 | 0.04 | -0.53 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 197.50 | 6.45 | 7.10 | 6.78 | 6.94 | -0.06 | -0.86% | 0.03 | 44 | 536 | 0.50 | -0.66 | 0.04 | -0.49 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 200.00 | 8.15 | 8.85 | 8.50 | 8.60 | +0.42 | +5.14% | 0.04 | 52 | 504 | 0.49 | -0.74 | 0.03 | -0.43 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 202.50 | 9.90 | 10.80 | 10.35 | 10.48 | -0.34 | -3.15% | 0.05 | 2 | 6 | 0.45 | -0.81 | 0.03 | -0.36 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 205.00 | 11.85 | 13.55 | 12.70 | 12.66 | +0.59 | +4.89% | 0.06 | 6 | 166 | 0.70 | -0.87 | 0.02 | -0.29 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 207.50 | 13.85 | 16.00 | 14.93 | 15.30 | +2.08 | +15.74% | 0.07 | 12 | 21 | 0.77 | -0.91 | 0.02 | -0.22 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 210.00 | 16.30 | 18.35 | 17.33 | 17.08 | +0.64 | +3.90% | 0.08 | 28 | 128 | 0.82 | -0.94 | 0.01 | -0.16 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 212.50 | 18.55 | 20.55 | 19.55 | 19.47 | +1.60 | +8.96% | 0.09 | 113 | 38 | 0.83 | -0.96 | 0.01 | -0.12 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 215.00 | 20.90 | 23.05 | 21.98 | 21.96 | +1.84 | +9.15% | 0.10 | 37 | 130 | 0.90 | -0.98 | 0.01 | -0.08 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 217.50 | 23.10 | 25.95 | 24.53 | 25.05 | +1.94 | +8.40% | 0.11 | 102 | 2 | 1.05 | -0.98 | 0.00 | -0.05 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 220.00 | 25.60 | 28.45 | 27.03 | 27.53 | +1.31 | +5.00% | 0.12 | 90 | 125 | 1.12 | -0.99 | 0.00 | -0.04 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 222.50 | 28.30 | 30.90 | 29.60 | 31.23 | +2.61 | +9.12% | 0.13 | 4 | 60 | 1.17 | -0.99 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 225.00 | 30.65 | 33.40 | 32.03 | 32.52 | +1.40 | +4.50% | 0.14 | 84 | 201 | 1.24 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 227.50 | 32.65 | 36.45 | 34.55 | 33.61 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.42 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 230.00 | 35.00 | 38.90 | 36.95 | 37.25 | +2.00 | +5.68% | 0.16 | 60 | 34 | 1.47 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:49 PM EST |
| 232.50 | 37.70 | 40.85 | 39.28 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 235.00 | 40.00 | 43.90 | 41.95 | 47.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:49 PM EST |
| 237.50 | 42.85 | 46.45 | 44.65 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 240.00 | 45.00 | 48.90 | 46.95 | 54.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 3:59:49 PM EST |
| 245.00 | 50.00 | 53.90 | 51.95 | 54.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:49 PM EST |
| 250.00 | 54.95 | 58.90 | 56.93 | 61.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 3:59:49 PM EST |
| 255.00 | 60.00 | 63.95 | 61.98 | 59.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/2/2026 3:59:49 PM EST |
| 260.00 | 65.00 | 68.90 | 66.95 | 64.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 3:59:49 PM EST |
| 265.00 | 69.95 | 74.05 | 72.00 | 73.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 3:59:49 PM EST |
| 270.00 | 74.95 | 78.95 | 76.95 | 72.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 3:59:49 PM EST |
| 275.00 | 79.95 | 84.00 | 81.98 | 63.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/2/2026 3:59:49 PM EST |
| 280.00 | 84.95 | 88.90 | 86.93 | 65.16 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 3:59:49 PM EST |
| 285.00 | 89.95 | 94.05 | 92.00 | 70.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 3:59:49 PM EST |
| 290.00 | 95.10 | 98.95 | 97.03 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 295.00 | 100.10 | 104.00 | 102.05 | % | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 300.00 | 104.95 | 108.95 | 106.95 | % | 0.36 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 305.00 | 109.95 | 114.00 | 111.98 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 310.00 | 114.95 | 119.05 | 117.00 | % | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 315.00 | 120.05 | 124.00 | 122.03 | % | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:49 PM EST | |||
| 320.00 | 125.00 | 128.95 | 126.98 | 126.91 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 325.00 | 130.00 | 133.90 | 131.95 | 131.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 330.00 | 134.95 | 138.90 | 136.93 | 136.39 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |
| 335.00 | 140.45 | 143.85 | 142.15 | 141.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:49 PM EST |