Options Chain for SALESFORCE INC COM (CRM) - $190.71 as of 8/18/2026 7:21:17 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 | 104.45 | 108.35 | 106.40 | 106.94 | 0.00 | 0.00% | 1.25 | 0 | 18 | 5.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 99.40 | 103.35 | 101.38 | 101.79 | 0.00 | 0.00% | 1.13 | 0 | 38 | 4.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 94.35 | 98.20 | 96.28 | 96.81 | 0.00 | 0.00% | 1.01 | 0 | 44 | 4.02 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 100.00 | 89.45 | 93.25 | 91.35 | 91.64 | 0.00 | 0.00% | 0.91 | 0 | 41 | 3.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 105.00 | 84.60 | 88.25 | 86.43 | 86.84 | 0.00 | 0.00% | 0.82 | 0 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 110.00 | 79.65 | 83.25 | 81.45 | 81.85 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 115.00 | 74.60 | 78.25 | 76.43 | 76.85 | 0.00 | 0.00% | 0.66 | 0 | 50 | 3.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 120.00 | 69.95 | 73.25 | 71.60 | 77.08 | 0.00 | 0.00% | 0.60 | 0 | 231 | 3.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 125.00 | 65.85 | 68.20 | 67.03 | 68.07 | 0.00 | 0.00% | 0.54 | 0 | 69 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 130.00 | 59.95 | 62.85 | 61.40 | 61.55 | 0.00 | 0.00% | 0.47 | 0 | 95 | 2.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 135.00 | 55.95 | 57.90 | 56.93 | 56.62 | 0.00 | 0.00% | 0.42 | 0 | 261 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:06 PM EST |
| 140.00 | 49.95 | 53.10 | 51.53 | 57.36 | 0.00 | 0.00% | 0.37 | 0 | 86 | 2.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 145.00 | 45.00 | 47.35 | 46.18 | 51.30 | 0.00 | 0.00% | 0.32 | 0 | 228 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 150.00 | 40.90 | 42.85 | 41.88 | 42.70 | 0.00 | 0.00% | 0.28 | 0 | 206 | 1.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 152.50 | 38.40 | 40.80 | 39.60 | 42.60 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 155.00 | 35.95 | 38.00 | 36.98 | 35.78 | 0.00 | 0.00% | 0.24 | 0 | 2,369 | 1.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 157.50 | 33.40 | 35.50 | 34.45 | 33.71 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 160.00 | 30.95 | 33.25 | 32.10 | 31.63 | 0.00 | 0.00% | 0.20 | 0 | 10,504 | 1.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 162.50 | 28.45 | 30.40 | 29.43 | 30.87 | 0.00 | 0.00% | 0.18 | 0 | 163 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 165.00 | 25.05 | 27.70 | 26.38 | 25.95 | 0.00 | 0.00% | 0.16 | 0 | 3,733 | 1.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 167.50 | 23.55 | 25.45 | 24.50 | 23.77 | 0.00 | 0.00% | 0.15 | 0 | 77 | 1.12 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 170.00 | 21.10 | 23.10 | 22.10 | 21.28 | 0.00 | 0.00% | 0.13 | 0 | 5,035 | 1.07 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 172.50 | 18.05 | 20.55 | 19.30 | 18.55 | 0.00 | 0.00% | 0.11 | 0 | 830 | 0.96 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 175.00 | 16.15 | 18.10 | 17.13 | 16.78 | 0.00 | 0.00% | 0.10 | 0 | 8,002 | 0.88 | 0.97 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 177.50 | 13.50 | 15.60 | 14.55 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 360 | 0.79 | 0.95 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 180.00 | 11.50 | 12.50 | 12.00 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 14,799 | 0.57 | 0.91 | 0.02 | -0.24 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 182.50 | 9.30 | 10.45 | 9.88 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.48 | 0.85 | 0.03 | -0.31 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 185.00 | 7.25 | 7.85 | 7.55 | 8.65 | 0.00 | 0.00% | 0.04 | 0 | 7,025 | 0.42 | 0.78 | 0.03 | -0.38 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 187.50 | 5.40 | 6.00 | 5.70 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 709 | 0.42 | 0.68 | 0.04 | -0.43 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 190.00 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 6,044 | 0.41 | 0.58 | 0.04 | -0.46 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 192.50 | 2.79 | 3.05 | 2.92 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 825 | 0.42 | 0.46 | 0.05 | -0.46 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 195.00 | 1.91 | 2.01 | 1.96 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 6,795 | 0.43 | 0.35 | 0.04 | -0.43 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 197.50 | 1.21 | 1.34 | 1.28 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 803 | 0.43 | 0.26 | 0.04 | -0.37 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 200.00 | 0.77 | 0.83 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13,961 | 0.43 | 0.18 | 0.03 | -0.30 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 202.50 | 0.42 | 0.57 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.44 | 0.12 | 0.02 | -0.23 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 205.00 | 0.27 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,789 | 0.44 | 0.07 | 0.02 | -0.16 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 207.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.46 | 0.04 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 210.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7,877 | 0.47 | 0.03 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 212.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.44 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.50 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 217.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.50 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,723 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,514 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,047 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,907 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 994 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 739 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 756 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 496 | 2.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:06 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 1.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 1.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 1.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,733 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 150.00 | 0.02 | 0.11 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,054 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 152.50 | 0.02 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 155.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,159 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:06 PM EST |
| 160.00 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,988 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 162.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,151 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.75 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,724 | 0.62 | -0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 172.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.54 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 175.00 | 0.18 | 0.25 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7,255 | 0.53 | -0.03 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 177.50 | 0.24 | 0.38 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.50 | -0.05 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 180.00 | 0.41 | 0.58 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6,104 | 0.48 | -0.09 | 0.02 | -0.24 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 182.50 | 0.68 | 0.87 | 0.78 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.46 | -0.15 | 0.03 | -0.31 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 185.00 | 1.20 | 1.29 | 1.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 3,241 | 0.46 | -0.22 | 0.03 | -0.38 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 187.50 | 1.79 | 2.02 | 1.91 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2,222 | 0.45 | -0.32 | 0.04 | -0.43 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 190.00 | 2.74 | 3.10 | 2.92 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 7,133 | 0.45 | -0.42 | 0.04 | -0.46 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 192.50 | 3.95 | 4.30 | 4.13 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 903 | 0.45 | -0.54 | 0.05 | -0.46 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 195.00 | 5.40 | 5.90 | 5.65 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 1,664 | 0.45 | -0.65 | 0.04 | -0.43 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 197.50 | 7.15 | 7.75 | 7.45 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 570 | 0.44 | -0.74 | 0.04 | -0.37 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 200.00 | 9.20 | 10.55 | 9.88 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 4,305 | 0.50 | -0.82 | 0.03 | -0.30 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 202.50 | 10.20 | 12.10 | 11.15 | 12.05 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.57 | -0.88 | 0.02 | -0.23 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 205.00 | 12.50 | 14.40 | 13.45 | 14.28 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.62 | -0.93 | 0.02 | -0.16 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 207.50 | 14.90 | 16.95 | 15.93 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.71 | -0.96 | 0.01 | -0.11 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 210.00 | 17.25 | 19.20 | 18.23 | 19.19 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.72 | -0.97 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 212.50 | 19.60 | 22.45 | 21.03 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.96 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 215.00 | 21.75 | 25.70 | 23.73 | 22.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 217.50 | 24.40 | 27.45 | 25.93 | 17.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 220.00 | 27.15 | 29.30 | 28.23 | 20.46 | 0.00 | 0.00% | 0.13 | 0 | 284 | 0.99 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 225.00 | 32.30 | 34.15 | 33.23 | 33.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 230.00 | 37.25 | 39.30 | 38.28 | 74.40 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:06 PM EST |
| 235.00 | 42.30 | 45.15 | 43.73 | 71.34 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:06 PM EST |
| 240.00 | 47.25 | 49.80 | 48.53 | 48.15 | 0.00 | 0.00% | 0.20 | 0 | 123 | 1.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 245.00 | 52.05 | 54.95 | 53.50 | 89.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:06 PM EST |
| 250.00 | 56.75 | 59.35 | 58.05 | 58.15 | 0.00 | 0.00% | 0.23 | 0 | 129 | 1.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:06 PM EST |
| 255.00 | 61.80 | 64.95 | 63.38 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 260.00 | 67.10 | 69.25 | 68.18 | 57.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 265.00 | 71.95 | 74.95 | 73.45 | 79.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:06 PM EST |
| 270.00 | 77.30 | 79.25 | 78.28 | 67.75 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 280.00 | 86.75 | 89.25 | 88.00 | 77.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 290.00 | 96.90 | 100.15 | 98.53 | 87.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:06 PM EST |
| 300.00 | 106.90 | 110.15 | 108.53 | 143.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:06 PM EST |
| 310.00 | 116.75 | 119.95 | 118.35 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 320.00 | 126.75 | 129.25 | 128.00 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 330.00 | 137.30 | 140.15 | 138.73 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 340.00 | 146.75 | 149.25 | 148.00 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 350.00 | 156.90 | 159.35 | 158.13 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 360.00 | 167.05 | 169.95 | 168.50 | % | 0.47 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 370.00 | 176.75 | 179.95 | 178.35 | % | 0.48 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 380.00 | 187.05 | 189.95 | 188.50 | % | 0.50 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST | |||
| 390.00 | 196.75 | 199.95 | 198.35 | % | 0.51 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:06 PM EST |