Options Chain for SALESFORCE INC COM (CRM) - $167.79 as of 5/15/2026 7:22:01 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 | 81.80 | 84.20 | 83.00 | % | 0.98 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 90.00 | 76.80 | 79.90 | 78.35 | % | 0.87 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 95.00 | 71.80 | 74.85 | 73.33 | % | 0.77 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 100.00 | 66.75 | 69.85 | 68.30 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 105.00 | 61.85 | 64.25 | 63.05 | % | 0.60 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 110.00 | 56.85 | 59.25 | 58.05 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 115.00 | 51.80 | 54.85 | 53.33 | 62.51 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 120.00 | 46.85 | 49.15 | 48.00 | 46.80 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 125.00 | 41.85 | 44.90 | 43.38 | 52.70 | 0.00 | 0.00% | 0.35 | 0 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 130.00 | 36.90 | 39.20 | 38.05 | 36.50 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 135.00 | 31.90 | 34.20 | 33.05 | 39.07 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.20 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:43 PM EST |
| 139.00 | 27.95 | 30.25 | 29.10 | % | 0.21 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 5/14/2026 3:59:43 PM EST | |||
| 140.00 | 26.95 | 29.25 | 28.10 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.03 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 141.00 | 25.95 | 28.20 | 27.08 | % | 0.19 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 142.00 | 25.00 | 27.35 | 26.18 | % | 0.18 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 143.00 | 24.00 | 26.40 | 25.20 | % | 0.18 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 144.00 | 23.00 | 25.25 | 24.13 | % | 0.17 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 5/14/2026 3:59:43 PM EST | |||
| 145.00 | 22.05 | 24.35 | 23.20 | 21.66 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.90 | 0.97 | 0.00 | -0.09 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 146.00 | 21.05 | 23.30 | 22.18 | % | 0.15 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.10 | 5/14/2026 3:59:43 PM EST | |||
| 147.00 | 20.10 | 22.30 | 21.20 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.96 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 148.00 | 19.25 | 21.20 | 20.23 | 20.21 | 0.00 | 0.00% | 0.14 | 0 | 438 | 0.78 | 0.95 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 149.00 | 18.25 | 20.20 | 19.23 | 19.11 | 0.00 | 0.00% | 0.13 | 0 | 454 | 0.75 | 0.95 | 0.01 | -0.12 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 150.00 | 17.20 | 19.35 | 18.28 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.75 | 0.94 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 152.50 | 15.00 | 17.30 | 16.15 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.74 | 0.91 | 0.01 | -0.16 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 155.00 | 13.00 | 14.55 | 13.78 | 12.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | 0.88 | 0.02 | -0.19 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 157.50 | 10.60 | 12.40 | 11.50 | 11.79 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | 0.83 | 0.02 | -0.21 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 160.00 | 8.60 | 9.65 | 9.13 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.39 | 0.78 | 0.03 | -0.24 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 162.50 | 7.40 | 7.95 | 7.68 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | 0.70 | 0.03 | -0.27 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 165.00 | 5.85 | 6.25 | 6.05 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 429 | 0.44 | 0.62 | 0.03 | -0.28 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 167.50 | 4.55 | 4.75 | 4.65 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.45 | 0.53 | 0.04 | -0.29 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 170.00 | 3.45 | 3.60 | 3.53 | 3.52 | 0.00 | 0.00% | 0.02 | 0 | 966 | 0.45 | 0.44 | 0.04 | -0.29 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 172.50 | 2.49 | 2.75 | 2.62 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 718 | 0.46 | 0.36 | 0.03 | -0.28 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 175.00 | 1.81 | 2.04 | 1.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.45 | 0.29 | 0.03 | -0.25 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 177.50 | 1.30 | 1.52 | 1.41 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.47 | 0.22 | 0.03 | -0.23 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 180.00 | 1.00 | 1.07 | 1.04 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 0.47 | 0.17 | 0.02 | -0.19 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 182.50 | 0.69 | 0.83 | 0.76 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.48 | 0.13 | 0.02 | -0.16 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 185.00 | 0.44 | 0.60 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.48 | 0.10 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 187.50 | 0.33 | 0.40 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.49 | 0.07 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 190.00 | 0.23 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,521 | 0.50 | 0.05 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 192.50 | 0.16 | 0.25 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.52 | 0.04 | 0.01 | -0.07 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 195.00 | 0.01 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.46 | 0.03 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 197.50 | 0.06 | 0.12 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.52 | 0.02 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 200.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,416 | 0.56 | 0.01 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 202.50 | 0.05 | 0.13 | 0.09 | 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 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.60 | 0.01 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 207.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.57 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 212.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 217.50 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 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 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 225.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 227.50 | 0.01 | 0.07 | 0.04 | 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 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 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 | 0.16 | 0.08 | 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 | 0.25 | 0.13 | 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 | 1.15 | 0.58 | 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 | 0.52 | 0.26 | 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 | 2.13 | 1.07 | % | 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 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 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 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 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 | 0.30 | 0.15 | 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 5/14/2026 3:59:43 PM EST | |||
| 140.00 | 0.04 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.57 | -0.01 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 141.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 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 | 0.75 | 0.38 | 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 5/14/2026 3:59:43 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | 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 | 0.12 | 0.23 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.55 | -0.03 | 0.00 | -0.09 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 146.00 | 0.04 | 0.33 | 0.19 | 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 | 0.02 | 0.42 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | -0.04 | 0.01 | -0.11 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |
| 148.00 | 0.20 | 0.40 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.05 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 149.00 | 0.23 | 0.35 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.51 | -0.05 | 0.01 | -0.12 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 150.00 | 0.28 | 0.38 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.50 | -0.06 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 152.50 | 0.42 | 0.50 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.48 | -0.09 | 0.01 | -0.16 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 155.00 | 0.64 | 0.77 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.47 | -0.12 | 0.02 | -0.19 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 157.50 | 0.97 | 1.08 | 1.03 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.46 | -0.17 | 0.02 | -0.21 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 160.00 | 1.47 | 1.59 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,680 | 0.46 | -0.22 | 0.03 | -0.24 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 162.50 | 2.12 | 2.29 | 2.21 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.45 | -0.30 | 0.03 | -0.27 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 165.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1,277 | 0.46 | -0.38 | 0.03 | -0.28 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 167.50 | 4.15 | 4.40 | 4.28 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 756 | 0.46 | -0.47 | 0.04 | -0.29 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 170.00 | 5.55 | 5.80 | 5.68 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 711 | 0.46 | -0.56 | 0.04 | -0.29 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 172.50 | 7.10 | 7.45 | 7.28 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.46 | -0.64 | 0.03 | -0.28 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 175.00 | 8.75 | 9.45 | 9.10 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1,310 | 0.47 | -0.71 | 0.03 | -0.25 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 177.50 | 10.55 | 11.60 | 11.08 | 11.13 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.47 | -0.78 | 0.03 | -0.23 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 180.00 | 12.45 | 13.85 | 13.15 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 575 | 0.46 | -0.83 | 0.02 | -0.19 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 182.50 | 14.65 | 15.75 | 15.20 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.55 | -0.87 | 0.02 | -0.16 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 185.00 | 16.65 | 18.00 | 17.33 | 17.36 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.56 | -0.90 | 0.01 | -0.13 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 187.50 | 18.90 | 20.50 | 19.70 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.61 | -0.93 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 190.00 | 21.05 | 23.30 | 22.18 | 22.14 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.72 | -0.95 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 192.50 | 23.65 | 26.25 | 24.95 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.85 | -0.96 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 3:59:43 PM EST |
| 195.00 | 26.30 | 27.95 | 27.13 | 27.08 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.74 | -0.97 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 197.50 | 28.15 | 31.35 | 29.75 | 26.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.04 | 5/12/2026 | 5/14/2026 3:59:43 PM EST |
| 200.00 | 30.70 | 33.75 | 32.23 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 202.50 | 33.50 | 36.15 | 34.83 | % | 0.17 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 5/14/2026 3:59:43 PM EST | |||
| 205.00 | 36.00 | 38.65 | 37.33 | 37.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:43 PM EST |
| 207.50 | 38.50 | 41.15 | 39.83 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 210.00 | 41.00 | 43.45 | 42.23 | 30.56 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/14/2026 3:59:43 PM EST |
| 212.50 | 43.50 | 45.95 | 44.73 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/14/2026 3:59:43 PM EST | |||
| 215.00 | 46.00 | 48.65 | 47.33 | 35.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:43 PM EST |
| 217.50 | 48.50 | 51.10 | 49.80 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 220.00 | 51.00 | 53.65 | 52.33 | 43.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:43 PM EST |
| 222.50 | 53.50 | 56.15 | 54.83 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 225.00 | 56.00 | 58.65 | 57.33 | 40.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/14/2026 3:59:43 PM EST |
| 227.50 | 58.50 | 61.15 | 59.83 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 230.00 | 61.00 | 63.50 | 62.25 | 50.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:43 PM EST |
| 232.50 | 63.50 | 66.00 | 64.75 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 235.00 | 66.00 | 68.45 | 67.23 | 69.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:43 PM EST |
| 237.50 | 68.50 | 70.95 | 69.73 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 240.00 | 71.00 | 73.50 | 72.25 | 67.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/14/2026 3:59:43 PM EST |
| 245.00 | 75.90 | 78.65 | 77.28 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 250.00 | 80.90 | 83.85 | 82.38 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 255.00 | 85.90 | 88.65 | 87.28 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 260.00 | 90.65 | 93.85 | 92.25 | 93.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 3:59:43 PM EST |
| 265.00 | 95.90 | 98.65 | 97.28 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 270.00 | 100.90 | 103.65 | 102.28 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 275.00 | 105.90 | 108.65 | 107.28 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:43 PM EST | |||
| 280.00 | 111.00 | 113.45 | 112.23 | 114.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:43 PM EST |