Options Chain for SALESFORCE INC COM (CRM) - $192.50 as of 3/3/2026 7:38:30 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 | 79.00 | 83.50 | 81.25 | 72.66 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 120.00 | 73.90 | 78.50 | 76.20 | 67.72 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 125.00 | 69.00 | 73.50 | 71.25 | % | 0.57 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 129.00 | 65.00 | 69.50 | 67.25 | % | 0.52 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 130.00 | 64.00 | 68.50 | 66.25 | 62.08 | % | 0.51 | 1 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 131.00 | 62.80 | 67.50 | 65.15 | 61.13 | % | 0.50 | 1 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 132.00 | 61.80 | 66.50 | 64.15 | % | 0.49 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 133.00 | 60.90 | 65.50 | 63.20 | % | 0.48 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 134.00 | 59.90 | 64.50 | 62.20 | % | 0.46 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 135.00 | 58.90 | 63.50 | 61.20 | 63.17 | % | 0.45 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 136.00 | 58.10 | 62.50 | 60.30 | 62.22 | % | 0.44 | 1 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 137.00 | 57.60 | 61.50 | 59.55 | 39.58 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:51 PM EST |
| 138.00 | 56.50 | 60.50 | 58.50 | % | 0.42 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 139.00 | 55.75 | 59.50 | 57.63 | % | 0.41 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 140.00 | 54.70 | 58.50 | 56.60 | % | 0.40 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 141.00 | 53.90 | 57.50 | 55.70 | % | 0.40 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 142.00 | 53.15 | 56.50 | 54.83 | 34.88 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:51 PM EST |
| 143.00 | 52.65 | 55.50 | 54.08 | 56.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 144.00 | 51.30 | 54.50 | 52.90 | % | 0.37 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 145.00 | 50.30 | 53.50 | 51.90 | 40.87 | 0.00 | 0.00% | 0.36 | 0 | 50 | 2.73 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 3:59:51 PM EST |
| 146.00 | 49.05 | 52.50 | 50.78 | % | 0.35 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 147.00 | 48.20 | 51.50 | 49.85 | 31.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:51 PM EST |
| 148.00 | 47.10 | 50.50 | 48.80 | % | 0.33 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 149.00 | 46.30 | 49.50 | 47.90 | 51.08 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 150.00 | 45.90 | 48.50 | 47.20 | 40.80 | 0.00 | 0.00% | 0.31 | 0 | 38 | 2.50 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 152.50 | 43.35 | 46.00 | 44.68 | 47.67 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 155.00 | 40.30 | 43.50 | 41.90 | % | 0.27 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 157.50 | 37.70 | 41.00 | 39.35 | % | 0.25 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 160.00 | 35.95 | 38.50 | 37.23 | 34.75 | +2.25 | +6.93% | 0.23 | 1 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 162.50 | 32.70 | 36.00 | 34.35 | 37.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 165.00 | 30.50 | 33.25 | 31.88 | 27.65 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.28 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 167.50 | 28.00 | 31.00 | 29.50 | 32.66 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.74 | 0.99 | 0.00 | -0.02 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 170.00 | 25.75 | 28.50 | 27.13 | 28.54 | +5.62 | +24.52% | 0.16 | 15 | 98 | 1.61 | 0.98 | 0.00 | -0.07 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 172.50 | 23.10 | 25.15 | 24.13 | 21.97 | -5.40 | -19.73% | 0.14 | 14 | 23 | 1.13 | 0.97 | 0.00 | -0.11 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 175.00 | 21.10 | 23.90 | 22.50 | 19.59 | +0.84 | +4.48% | 0.13 | 6 | 66 | 1.41 | 0.96 | 0.01 | -0.16 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 177.50 | 18.30 | 20.10 | 19.20 | 19.42 | +2.92 | +17.70% | 0.11 | 4 | 32 | 1.29 | 0.94 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 180.00 | 16.20 | 16.80 | 16.50 | 15.05 | +0.75 | +5.25% | 0.09 | 2 | 149 | 0.93 | 0.91 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 182.50 | 13.75 | 15.70 | 14.73 | 15.12 | +3.68 | +32.17% | 0.08 | 43 | 70 | 0.98 | 0.88 | 0.02 | -0.35 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 185.00 | 11.70 | 13.15 | 12.43 | 12.82 | +3.40 | +36.10% | 0.07 | 11 | 1,471 | 0.74 | 0.84 | 0.02 | -0.41 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 187.50 | 8.65 | 10.20 | 9.43 | 11.41 | +4.04 | +54.82% | 0.05 | 56 | 144 | 0.54 | 0.79 | 0.02 | -0.47 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 190.00 | 7.60 | 8.15 | 7.88 | 7.90 | +1.75 | +28.46% | 0.04 | 445 | 1,077 | 0.61 | 0.73 | 0.03 | -0.53 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 192.50 | 5.85 | 6.40 | 6.13 | 6.28 | +1.68 | +36.53% | 0.03 | 290 | 311 | 0.60 | 0.65 | 0.04 | -0.58 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 195.00 | 4.30 | 4.65 | 4.48 | 4.40 | +1.10 | +33.34% | 0.02 | 1,734 | 2,151 | 0.57 | 0.55 | 0.04 | -0.61 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 197.50 | 3.10 | 3.35 | 3.23 | 3.30 | +1.00 | +43.48% | 0.02 | 567 | 741 | 0.55 | 0.44 | 0.04 | -0.61 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 200.00 | 2.07 | 2.28 | 2.18 | 2.25 | +0.68 | +43.32% | 0.01 | 5,693 | 2,460 | 0.54 | 0.34 | 0.04 | -0.57 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 202.50 | 1.36 | 1.52 | 1.44 | 1.48 | +0.46 | +45.10% | 0.01 | 1,134 | 1,395 | 0.54 | 0.25 | 0.04 | -0.51 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 205.00 | 0.83 | 0.98 | 0.91 | 0.96 | +0.32 | +50.00% | 0.00 | 1,127 | 1,671 | 0.53 | 0.18 | 0.03 | -0.42 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 207.50 | 0.48 | 0.65 | 0.57 | 0.53 | +0.12 | +29.27% | 0.00 | 389 | 623 | 0.54 | 0.12 | 0.02 | -0.33 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 210.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.02 | +6.90% | 0.00 | 508 | 2,386 | 0.53 | 0.07 | 0.02 | -0.24 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 212.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 94 | 235 | 0.52 | 0.04 | 0.01 | -0.16 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 215.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 185 | 806 | 0.54 | 0.02 | 0.01 | -0.10 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 217.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 51 | 460 | 0.60 | 0.01 | 0.00 | -0.05 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 220.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 99 | 724 | 0.55 | 0.01 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 222.50 | 0.02 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 14 | 1,357 | 0.65 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 225.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 37 | 698 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 227.50 | 0.02 | 0.03 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 13 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 894 | 0.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 362 | 0.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 237.50 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 931 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.92 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 106 | 1.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 1.58 | 0.79 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/3/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 1.99 | 1.00 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 1.97 | 0.99 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.97 | 0.99 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.96 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 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 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 129.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 140 | 3.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 131.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 132.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 133.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 134.00 | 0.00 | 1.79 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 75 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.14 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 1.73 | 0.87 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 0.13 | 0.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.73 | 0.87 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 1.54 | 0.77 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 1.54 | 0.77 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 143.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 146.00 | 0.00 | 1.08 | 0.54 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 3:59:51 PM EST |
| 147.00 | 0.00 | 0.74 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:51 PM EST |
| 148.00 | 0.00 | 0.74 | 0.37 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 3:59:51 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 312 | 1.16 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 152.50 | 0.00 | 0.09 | 0.05 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 108 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 157.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 119 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 147 | 515 | 0.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 162.50 | 0.06 | 0.15 | 0.11 | 0.20 | +0.02 | +11.12% | 0.00 | 8 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 165.00 | 0.06 | 0.47 | 0.27 | 0.16 | +0.05 | +45.46% | 0.00 | 144 | 453 | 0.97 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 0.23 | +0.09 | +64.29% | 0.00 | 4 | 301 | 0.91 | -0.01 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 170.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 113 | 707 | 0.81 | -0.02 | 0.00 | -0.07 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 172.50 | 0.05 | 0.25 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 123 | 202 | 0.74 | -0.03 | 0.00 | -0.11 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.16 | -45.72% | 0.00 | 126 | 477 | 0.70 | -0.04 | 0.01 | -0.16 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 177.50 | 0.15 | 0.44 | 0.30 | 0.30 | -0.24 | -44.45% | 0.00 | 279 | 682 | 0.69 | -0.06 | 0.01 | -0.22 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 180.00 | 0.30 | 0.43 | 0.37 | 0.36 | -0.37 | -50.69% | 0.00 | 620 | 1,151 | 0.66 | -0.09 | 0.01 | -0.29 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 182.50 | 0.40 | 0.57 | 0.49 | 0.50 | -0.58 | -53.71% | 0.00 | 366 | 823 | 0.60 | -0.12 | 0.02 | -0.35 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 185.00 | 0.63 | 0.80 | 0.72 | 0.81 | -0.78 | -49.06% | 0.00 | 686 | 2,211 | 0.58 | -0.16 | 0.02 | -0.41 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 187.50 | 0.95 | 1.17 | 1.06 | 1.07 | -1.15 | -51.81% | 0.01 | 337 | 730 | 0.56 | -0.21 | 0.02 | -0.47 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 190.00 | 1.47 | 1.72 | 1.60 | 1.61 | -1.37 | -45.98% | 0.01 | 1,074 | 1,804 | 0.55 | -0.27 | 0.03 | -0.53 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 192.50 | 2.25 | 2.44 | 2.35 | 2.45 | -1.45 | -37.18% | 0.01 | 725 | 582 | 0.54 | -0.35 | 0.04 | -0.58 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 195.00 | 3.15 | 3.45 | 3.30 | 3.20 | -1.60 | -33.34% | 0.02 | 868 | 1,227 | 0.53 | -0.45 | 0.04 | -0.61 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 197.50 | 4.10 | 4.65 | 4.38 | 4.27 | -2.67 | -38.48% | 0.02 | 226 | 536 | 0.49 | -0.56 | 0.04 | -0.61 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 200.00 | 5.60 | 6.15 | 5.88 | 5.85 | -2.75 | -31.98% | 0.03 | 55 | 511 | 0.48 | -0.66 | 0.04 | -0.57 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 202.50 | 7.40 | 8.00 | 7.70 | 7.19 | -3.29 | -31.40% | 0.04 | 27 | 6 | 0.47 | -0.75 | 0.04 | -0.51 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 205.00 | 9.15 | 9.90 | 9.53 | 8.05 | -4.61 | -36.42% | 0.05 | 10 | 164 | 0.44 | -0.82 | 0.03 | -0.42 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 207.50 | 10.50 | 12.10 | 11.30 | 13.40 | -1.90 | -12.42% | 0.05 | 28 | 31 | 0.63 | -0.88 | 0.02 | -0.33 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 210.00 | 12.50 | 14.90 | 13.70 | 13.90 | -3.18 | -18.62% | 0.07 | 109 | 143 | 0.81 | -0.93 | 0.02 | -0.24 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 212.50 | 14.70 | 17.15 | 15.93 | 14.92 | -4.55 | -23.37% | 0.07 | 98 | 114 | 0.85 | -0.96 | 0.01 | -0.16 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 215.00 | 17.30 | 19.25 | 18.28 | 17.75 | -4.21 | -19.18% | 0.09 | 67 | 136 | 0.77 | -0.98 | 0.01 | -0.10 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 217.50 | 19.05 | 21.90 | 20.48 | 19.65 | -5.40 | -21.56% | 0.09 | 24 | 85 | 0.94 | -0.99 | 0.00 | -0.05 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 220.00 | 21.50 | 24.95 | 23.23 | 26.70 | -0.83 | -3.02% | 0.11 | 2 | 75 | 0.89 | -0.99 | 0.00 | -0.02 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 222.50 | 24.00 | 27.30 | 25.65 | 31.23 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.98 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 225.00 | 26.50 | 30.30 | 28.40 | 32.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 3:59:51 PM EST |
| 227.50 | 29.00 | 32.95 | 30.98 | 33.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 230.00 | 31.50 | 35.70 | 33.60 | 31.00 | -6.25 | -16.78% | 0.15 | 4 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 232.50 | 34.00 | 38.00 | 36.00 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 235.00 | 36.50 | 40.60 | 38.55 | 47.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 3:59:51 PM EST |
| 237.50 | 39.00 | 43.05 | 41.03 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 240.00 | 41.50 | 45.20 | 43.35 | 54.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 3:59:51 PM EST |
| 245.00 | 46.50 | 50.70 | 48.60 | 54.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:51 PM EST |
| 250.00 | 51.50 | 55.60 | 53.55 | 61.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:51 PM EST |
| 255.00 | 56.50 | 60.60 | 58.55 | 59.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 3:59:51 PM EST |
| 260.00 | 61.50 | 65.70 | 63.60 | 64.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:51 PM EST |
| 265.00 | 66.50 | 70.50 | 68.50 | 73.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 3:59:51 PM EST |
| 270.00 | 71.50 | 75.00 | 73.25 | 72.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 3:59:51 PM EST |
| 275.00 | 76.50 | 80.50 | 78.50 | 63.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 3:59:51 PM EST |
| 280.00 | 81.50 | 85.70 | 83.60 | 65.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/3/2026 3:59:51 PM EST |
| 285.00 | 86.50 | 90.70 | 88.60 | 70.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/3/2026 3:59:51 PM EST |
| 290.00 | 91.50 | 95.50 | 93.50 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 295.00 | 96.50 | 100.50 | 98.50 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 300.00 | 101.50 | 105.65 | 103.58 | 108.52 | % | 0.35 | 1 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 305.00 | 106.50 | 110.65 | 108.58 | 113.38 | % | 0.36 | 1 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 310.00 | 111.50 | 115.50 | 113.50 | % | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:51 PM EST | |||
| 315.00 | 116.50 | 120.90 | 118.70 | 123.50 | % | 0.38 | 2 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST | |
| 320.00 | 121.50 | 125.90 | 123.70 | 128.36 | +1.45 | +1.15% | 0.39 | 2 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 3:59:51 PM EST |
| 325.00 | 126.50 | 130.60 | 128.55 | 131.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 330.00 | 131.50 | 135.50 | 133.50 | 136.39 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |
| 335.00 | 136.50 | 140.90 | 138.70 | 141.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 3:59:51 PM EST |