Options Chain for SALESFORCE INC COM (CRM) - $264.39 as of 9/4/2026 7:30:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 168.05 | 170.35 | 169.20 | 165.15 | 0.00 | 0.00% | 1.88 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 163.70 | 165.75 | 164.73 | 160.18 | 0.00 | 0.00% | 1.73 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 158.75 | 160.80 | 159.78 | % | 1.60 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 153.45 | 155.80 | 154.63 | % | 1.47 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 148.70 | 150.80 | 149.75 | % | 1.36 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 115.00 | 142.90 | 145.80 | 144.35 | 150.05 | 0.00 | 0.00% | 1.26 | 0 | 20 | 3.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 138.75 | 140.75 | 139.75 | 145.07 | 0.00 | 0.00% | 1.16 | 0 | 20 | 3.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 133.55 | 135.80 | 134.68 | 139.85 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 128.15 | 131.15 | 129.65 | 134.87 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 123.75 | 125.80 | 124.78 | 55.43 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 118.55 | 120.70 | 119.63 | 126.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 113.75 | 115.75 | 114.75 | 121.33 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 108.65 | 110.05 | 109.35 | 59.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 103.75 | 105.65 | 104.70 | 105.70 | -4.09 | -3.73% | 0.68 | 1 | 26 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 98.80 | 100.70 | 99.75 | 100.37 | -4.44 | -4.24% | 0.62 | 3 | 24 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 93.55 | 95.80 | 94.68 | 93.44 | 0.00 | 0.00% | 0.57 | 0 | 39 | 2.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 88.35 | 90.75 | 89.55 | 90.58 | -3.95 | -4.18% | 0.53 | 45 | 44 | 1.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 83.80 | 85.75 | 84.78 | 86.34 | +6.36 | +7.96% | 0.48 | 39 | 83 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 78.15 | 80.85 | 79.50 | 80.45 | -4.66 | -5.48% | 0.44 | 12 | 236 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 182.50 | 75.65 | 78.35 | 77.00 | 77.41 | +1.87 | +2.48% | 0.42 | 6 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 185.00 | 73.75 | 75.40 | 74.58 | 75.61 | +0.76 | +1.02% | 0.40 | 1 | 216 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 187.50 | 71.10 | 73.70 | 72.40 | 67.23 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 68.15 | 70.75 | 69.45 | 71.02 | -5.48 | -7.17% | 0.37 | 7 | 308 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 192.50 | 66.10 | 68.75 | 67.43 | 67.62 | +0.89 | +1.34% | 0.35 | 3 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 63.75 | 65.40 | 64.58 | 66.30 | +5.18 | +8.48% | 0.33 | 2 | 76 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 197.50 | 61.05 | 63.35 | 62.20 | 62.32 | -0.25 | -0.40% | 0.31 | 4 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 58.15 | 60.75 | 59.45 | 58.80 | -8.10 | -12.11% | 0.30 | 7 | 652 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 202.50 | 56.25 | 58.25 | 57.25 | 58.57 | +1.62 | +2.85% | 0.28 | 13 | 30 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 205.00 | 53.35 | 55.40 | 54.38 | 56.13 | -3.17 | -5.35% | 0.27 | 25 | 278 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 207.50 | 51.15 | 53.25 | 52.20 | 51.51 | 0.00 | 0.00% | 0.25 | 0 | 78 | 1.13 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 48.45 | 50.85 | 49.65 | 49.95 | -6.30 | -11.20% | 0.24 | 24 | 371 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 212.50 | 46.20 | 48.30 | 47.25 | 47.07 | +1.43 | +3.14% | 0.22 | 5 | 53 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 215.00 | 43.70 | 45.85 | 44.78 | 46.14 | -5.11 | -9.98% | 0.21 | 25 | 145 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 217.50 | 41.05 | 43.30 | 42.18 | 47.25 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 39.05 | 40.85 | 39.95 | 39.95 | -5.70 | -12.49% | 0.18 | 33 | 355 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 222.50 | 36.55 | 38.45 | 37.50 | 38.87 | -4.41 | -10.19% | 0.17 | 4 | 77 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 225.00 | 33.45 | 35.00 | 34.23 | 34.64 | -5.70 | -14.13% | 0.15 | 99 | 197 | 0.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 227.50 | 31.15 | 33.40 | 32.28 | 32.70 | -5.77 | -15.00% | 0.14 | 3 | 41 | 0.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 28.45 | 30.20 | 29.33 | 30.64 | -4.94 | -13.89% | 0.13 | 28 | 1,029 | 0.60 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 232.50 | 26.15 | 28.15 | 27.15 | 27.15 | -6.47 | -19.25% | 0.12 | 21 | 46 | 0.64 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 235.00 | 24.00 | 25.70 | 24.85 | 25.48 | -5.70 | -18.29% | 0.11 | 229 | 326 | 0.60 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 237.50 | 21.40 | 23.70 | 22.55 | 23.03 | -6.30 | -21.48% | 0.09 | 224 | 6 | 0.62 | 0.96 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 19.00 | 20.45 | 19.73 | 19.77 | -7.13 | -26.51% | 0.08 | 39 | 686 | 0.47 | 0.94 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 242.50 | 16.85 | 18.80 | 17.83 | 18.91 | -3.99 | -17.43% | 0.07 | 16 | 62 | 0.53 | 0.91 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 245.00 | 14.75 | 16.30 | 15.53 | 16.28 | -5.02 | -23.57% | 0.06 | 71 | 1,544 | 0.40 | 0.88 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 247.50 | 12.55 | 14.20 | 13.38 | 15.20 | -4.71 | -23.66% | 0.05 | 112 | 60 | 0.39 | 0.83 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 10.90 | 11.75 | 11.33 | 10.95 | -4.92 | -31.01% | 0.05 | 66 | 2,848 | 0.39 | 0.78 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 252.50 | 8.70 | 9.45 | 9.08 | 9.35 | -4.44 | -32.20% | 0.04 | 47 | 728 | 0.35 | 0.71 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 255.00 | 7.40 | 7.85 | 7.63 | 7.25 | -4.35 | -37.50% | 0.03 | 345 | 550 | 0.36 | 0.64 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 257.50 | 5.75 | 6.30 | 6.03 | 6.28 | -4.77 | -43.17% | 0.02 | 58 | 260 | 0.35 | 0.57 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 4.55 | 4.85 | 4.70 | 4.83 | -3.39 | -41.25% | 0.02 | 752 | 1,626 | 0.35 | 0.49 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 262.50 | 3.60 | 3.85 | 3.73 | 3.68 | -3.32 | -47.43% | 0.01 | 1,294 | 273 | 0.36 | 0.41 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 265.00 | 2.63 | 2.82 | 2.73 | 2.72 | -2.78 | -50.55% | 0.01 | 547 | 1,198 | 0.35 | 0.34 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 267.50 | 1.91 | 2.17 | 2.04 | 2.10 | -2.40 | -53.34% | 0.01 | 1,408 | 898 | 0.35 | 0.27 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 1.46 | 1.75 | 1.61 | 1.48 | -2.00 | -57.48% | 0.01 | 979 | 765 | 0.36 | 0.21 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 272.50 | 1.05 | 1.14 | 1.10 | 1.10 | -1.60 | -59.26% | 0.00 | 156 | 325 | 0.36 | 0.16 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 275.00 | 0.73 | 0.83 | 0.78 | 0.76 | -1.48 | -66.08% | 0.00 | 472 | 956 | 0.36 | 0.12 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 277.50 | 0.31 | 0.61 | 0.46 | 0.64 | -1.02 | -61.45% | 0.00 | 199 | 171 | 0.34 | 0.09 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 0.40 | 0.44 | 0.42 | 0.38 | -0.92 | -70.77% | 0.00 | 360 | 620 | 0.37 | 0.07 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 282.50 | 0.23 | 0.53 | 0.38 | 0.33 | -0.74 | -69.16% | 0.00 | 111 | 249 | 0.39 | 0.05 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 285.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.49 | -70.00% | 0.00 | 185 | 323 | 0.39 | 0.03 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 287.50 | 0.07 | 0.22 | 0.15 | 0.14 | -0.39 | -73.59% | 0.00 | 839 | 266 | 0.38 | 0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.33 | -73.34% | 0.00 | 112 | 452 | 0.40 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 0.18 | 0.09 | 0.18 | -0.31 | -63.27% | 0.00 | 6 | 66 | 0.45 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 295.00 | 0.06 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 42 | 246 | 0.43 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 4 | 44 | 0.49 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 300.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 148 | 516 | 0.44 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.15 | -78.95% | 0.00 | 11 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 11 | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 1.37 | 0.69 | 0.03 | -0.20 | -86.96% | 0.00 | 5 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.53 | 0.27 | 0.01 | % | 0.00 | 20 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 312.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 1.09 | +1.03 | +1,716.67% | 0.00 | 1 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 1.04 | +0.97 | +1,385.72% | 0.00 | 1 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 1.10 | +1.04 | +1,733.34% | 0.00 | 1 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 1.05 | +0.92 | +707.70% | 0.00 | 1 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 1.10 | +1.04 | +1,733.34% | 0.00 | 1 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 1.05 | +1.04 | +10,400.00% | 0.00 | 1 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 91 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 121 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 109 | 747 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.16 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 599 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 20 | 288 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 187.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 641 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 197.50 | 0.00 | 1.66 | 0.83 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 21 | 393 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 344 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 207.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 115 | 638 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 212.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 111 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 15 | 209 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 217.50 | 0.00 | 0.16 | 0.08 | 0.16 | -0.13 | -44.83% | 0.00 | 2 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 32 | 169 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 222.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 86 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 225.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 67 | 452 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 227.50 | 0.04 | 0.23 | 0.14 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 151 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 230.00 | 0.13 | 0.20 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 866 | 542 | 0.46 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 232.50 | 0.05 | 0.27 | 0.16 | 0.20 | -0.05 | -20.00% | 0.00 | 41 | 584 | 0.40 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 235.00 | 0.16 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 247 | 524 | 0.41 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 237.50 | 0.28 | 0.38 | 0.33 | 0.30 | +0.02 | +7.15% | 0.00 | 99 | 399 | 0.40 | -0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 240.00 | 0.39 | 0.49 | 0.44 | 0.43 | +0.05 | +13.16% | 0.00 | 845 | 1,831 | 0.39 | -0.06 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 242.50 | 0.57 | 0.62 | 0.60 | 0.62 | +0.12 | +24.00% | 0.00 | 254 | 299 | 0.37 | -0.09 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 245.00 | 0.79 | 0.85 | 0.82 | 0.82 | +0.17 | +26.16% | 0.00 | 1,482 | 2,221 | 0.36 | -0.12 | 0.02 | -0.18 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 247.50 | 1.17 | 1.25 | 1.21 | 1.22 | +0.39 | +46.99% | 0.00 | 720 | 1,104 | 0.36 | -0.17 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 250.00 | 1.63 | 1.70 | 1.67 | 1.65 | +0.52 | +46.02% | 0.01 | 2,082 | 1,642 | 0.36 | -0.22 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 252.50 | 2.25 | 2.39 | 2.32 | 2.30 | +0.69 | +42.86% | 0.01 | 509 | 630 | 0.35 | -0.29 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 255.00 | 2.82 | 3.15 | 2.99 | 3.05 | +0.95 | +45.24% | 0.01 | 1,769 | 1,333 | 0.35 | -0.36 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 257.50 | 3.60 | 4.35 | 3.98 | 4.15 | +1.22 | +41.64% | 0.02 | 352 | 678 | 0.35 | -0.43 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 260.00 | 5.20 | 5.55 | 5.38 | 5.35 | +1.65 | +44.60% | 0.02 | 989 | 2,085 | 0.34 | -0.51 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 262.50 | 6.60 | 6.95 | 6.78 | 6.75 | +1.90 | +39.18% | 0.03 | 123 | 781 | 0.34 | -0.59 | 0.03 | -0.35 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 265.00 | 8.00 | 8.55 | 8.28 | 8.50 | +2.33 | +37.77% | 0.03 | 256 | 1,792 | 0.34 | -0.66 | 0.03 | -0.33 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 267.50 | 9.75 | 10.80 | 10.28 | 10.10 | +3.20 | +46.38% | 0.04 | 35 | 593 | 0.36 | -0.73 | 0.03 | -0.30 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 270.00 | 11.05 | 12.70 | 11.88 | 11.65 | +3.50 | +42.95% | 0.04 | 45 | 813 | 0.32 | -0.79 | 0.02 | -0.27 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 272.50 | 13.55 | 14.90 | 14.23 | 14.69 | +5.01 | +51.76% | 0.05 | 43 | 159 | 0.35 | -0.84 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 275.00 | 15.70 | 17.45 | 16.58 | 15.48 | +3.13 | +25.35% | 0.06 | 7 | 263 | 0.35 | -0.88 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 277.50 | 17.25 | 19.60 | 18.43 | 12.64 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.50 | -0.91 | 0.01 | -0.15 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 280.00 | 19.60 | 22.20 | 20.90 | 16.99 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | -0.94 | 0.01 | -0.12 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 282.50 | 22.00 | 24.60 | 23.30 | 18.27 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.95 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 285.00 | 24.40 | 27.05 | 25.73 | 18.46 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.61 | -0.97 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 287.50 | 26.85 | 29.30 | 28.08 | 24.06 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.62 | -0.98 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 290.00 | 29.30 | 31.50 | 30.40 | 30.68 | +4.21 | +15.91% | 0.10 | 7 | 13 | 0.61 | -0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 292.50 | 31.80 | 34.50 | 33.15 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 295.00 | 34.30 | 36.45 | 35.38 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 297.50 | 36.30 | 39.55 | 37.93 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 300.00 | 38.75 | 42.75 | 40.75 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 302.50 | 41.25 | 45.25 | 43.25 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 305.00 | 44.35 | 46.65 | 45.50 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 307.50 | 46.80 | 48.95 | 47.88 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 310.00 | 49.30 | 52.05 | 50.68 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 312.50 | 51.80 | 53.85 | 52.83 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 315.00 | 54.30 | 56.45 | 55.38 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 317.50 | 56.80 | 59.45 | 58.13 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 320.00 | 59.30 | 62.00 | 60.65 | 54.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 322.50 | 61.80 | 63.85 | 62.83 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 325.00 | 64.30 | 66.85 | 65.58 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 330.00 | 69.30 | 71.40 | 70.35 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 335.00 | 74.30 | 77.10 | 75.70 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 340.00 | 79.35 | 81.55 | 80.45 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 345.00 | 84.30 | 86.30 | 85.30 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 350.00 | 89.30 | 91.30 | 90.30 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 355.00 | 94.30 | 96.95 | 95.63 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 360.00 | 99.30 | 101.80 | 100.55 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 365.00 | 104.30 | 106.30 | 105.30 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 370.00 | 109.30 | 111.45 | 110.38 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 375.00 | 114.30 | 116.60 | 115.45 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |