Options Chain for SALESFORCE INC COM (CRM) - $176.74 as of 5/21/2026 7:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 90.20 | 93.45 | 91.83 | 89.99 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:06 PM EST |
| 90.00 | 85.20 | 88.50 | 86.85 | 85.02 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 4:00:06 PM EST |
| 95.00 | 80.20 | 83.40 | 81.80 | % | 0.86 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 100.00 | 75.25 | 78.05 | 76.65 | 88.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 4:00:06 PM EST |
| 105.00 | 69.60 | 72.70 | 71.15 | % | 0.68 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 110.00 | 64.70 | 67.70 | 66.20 | 56.19 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:06 PM EST |
| 115.00 | 59.95 | 62.70 | 61.33 | 51.26 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:06 PM EST |
| 120.00 | 54.90 | 57.75 | 56.33 | 57.58 | 0.00 | 0.00% | 0.47 | 0 | 47 | 1.80 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 125.00 | 50.30 | 52.75 | 51.53 | 52.28 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.64 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 129.00 | 46.30 | 48.80 | 47.55 | % | 0.37 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.04 | 5/21/2026 4:00:06 PM EST | |||
| 130.00 | 44.70 | 47.80 | 46.25 | 52.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.50 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 5/21/2026 4:00:06 PM EST |
| 131.00 | 43.70 | 46.80 | 45.25 | % | 0.35 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.04 | 5/21/2026 4:00:06 PM EST | |||
| 132.00 | 42.95 | 45.80 | 44.38 | % | 0.34 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.05 | 5/21/2026 4:00:06 PM EST | |||
| 133.00 | 42.00 | 44.85 | 43.43 | % | 0.33 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.05 | 5/21/2026 4:00:06 PM EST | |||
| 134.00 | 41.40 | 43.85 | 42.63 | % | 0.32 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.05 | 5/21/2026 4:00:06 PM EST | |||
| 135.00 | 40.40 | 42.85 | 41.63 | 38.03 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.37 | 0.98 | 0.00 | -0.08 | 5/12/2026 | 5/21/2026 4:00:06 PM EST |
| 136.00 | 39.40 | 41.90 | 40.65 | % | 0.30 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.08 | 5/21/2026 4:00:06 PM EST | |||
| 137.00 | 37.80 | 40.90 | 39.35 | % | 0.29 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.08 | 5/21/2026 4:00:06 PM EST | |||
| 138.00 | 37.45 | 39.90 | 38.68 | % | 0.28 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.08 | 5/21/2026 4:00:06 PM EST | |||
| 139.00 | 35.90 | 38.95 | 37.43 | % | 0.27 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.09 | 5/21/2026 4:00:06 PM EST | |||
| 140.00 | 35.50 | 37.95 | 36.73 | 36.10 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.24 | 0.97 | 0.00 | -0.11 | 5/15/2026 | 5/21/2026 4:00:06 PM EST |
| 141.00 | 33.95 | 37.00 | 35.48 | % | 0.25 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.12 | 5/21/2026 4:00:06 PM EST | |||
| 142.00 | 33.60 | 36.05 | 34.83 | % | 0.25 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.13 | 5/21/2026 4:00:06 PM EST | |||
| 143.00 | 32.60 | 35.10 | 33.85 | % | 0.24 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.13 | 5/21/2026 4:00:06 PM EST | |||
| 144.00 | 31.00 | 34.10 | 32.55 | % | 0.23 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.15 | 5/21/2026 4:00:06 PM EST | |||
| 145.00 | 30.05 | 33.15 | 31.60 | 33.62 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.14 | 0.95 | 0.00 | -0.15 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 146.00 | 29.55 | 32.25 | 30.90 | % | 0.21 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.17 | 5/21/2026 4:00:06 PM EST | |||
| 147.00 | 28.20 | 31.30 | 29.75 | % | 0.20 | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.18 | 5/21/2026 4:00:06 PM EST | |||
| 148.00 | 27.85 | 30.35 | 29.10 | 29.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.09 | 0.94 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 149.00 | 26.95 | 29.45 | 28.20 | 27.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.08 | 0.93 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 150.00 | 25.45 | 28.55 | 27.00 | 26.47 | 0.00 | 0.00% | 0.18 | 0 | 139 | 1.07 | 0.92 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 152.50 | 23.75 | 25.80 | 24.78 | 32.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.95 | 0.90 | 0.01 | -0.25 | 5/19/2026 | 5/21/2026 4:00:06 PM EST |
| 155.00 | 21.60 | 24.10 | 22.85 | 24.35 | 0.00 | 0.00% | 0.15 | 0 | 88 | 0.72 | 0.88 | 0.01 | -0.28 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 157.50 | 19.75 | 21.30 | 20.53 | 19.95 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.74 | 0.85 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 160.00 | 17.50 | 19.90 | 18.70 | 18.25 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.78 | 0.82 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 162.50 | 15.50 | 17.55 | 16.53 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.78 | 0.01 | -0.39 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 165.00 | 14.20 | 15.30 | 14.75 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.76 | 0.74 | 0.02 | -0.43 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 167.50 | 12.90 | 13.55 | 13.23 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.78 | 0.70 | 0.02 | -0.46 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 170.00 | 11.45 | 12.05 | 11.75 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 640 | 0.79 | 0.65 | 0.02 | -0.49 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 172.50 | 10.05 | 10.55 | 10.30 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.79 | 0.60 | 0.02 | -0.51 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 175.00 | 8.80 | 9.10 | 8.95 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1,334 | 0.79 | 0.55 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 177.50 | 7.55 | 8.00 | 7.78 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 322 | 0.79 | 0.50 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 180.00 | 6.45 | 6.80 | 6.63 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 1,194 | 0.78 | 0.46 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 182.50 | 5.45 | 5.95 | 5.70 | 5.48 | 0.00 | 0.00% | 0.03 | 0 | 485 | 0.79 | 0.41 | 0.02 | -0.51 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 185.00 | 4.65 | 4.95 | 4.80 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 933 | 0.78 | 0.36 | 0.02 | -0.49 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 187.50 | 3.95 | 4.15 | 4.05 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 405 | 0.78 | 0.32 | 0.02 | -0.47 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 190.00 | 3.30 | 3.50 | 3.40 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 2,392 | 0.79 | 0.28 | 0.02 | -0.44 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 192.50 | 2.73 | 2.91 | 2.82 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.78 | 0.24 | 0.02 | -0.41 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 195.00 | 2.33 | 2.44 | 2.39 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 910 | 0.79 | 0.21 | 0.01 | -0.38 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 197.50 | 1.88 | 2.04 | 1.96 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.79 | 0.18 | 0.01 | -0.34 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 200.00 | 1.60 | 1.71 | 1.66 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2,868 | 0.79 | 0.16 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 202.50 | 1.21 | 1.41 | 1.31 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.79 | 0.13 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 205.00 | 1.02 | 1.20 | 1.11 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.80 | 0.11 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 207.50 | 0.80 | 0.95 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.80 | 0.10 | 0.01 | -0.23 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 210.00 | 0.68 | 0.80 | 0.74 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 0.81 | 0.08 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 212.50 | 0.54 | 0.69 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.81 | 0.07 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 215.00 | 0.37 | 0.56 | 0.47 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.80 | 0.06 | 0.01 | -0.16 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 217.50 | 0.36 | 0.54 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.83 | 0.05 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 220.00 | 0.27 | 0.41 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.82 | 0.04 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 225.00 | 0.21 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,695 | 0.86 | 0.03 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.84 | 0.02 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 235.00 | 0.06 | 0.15 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.85 | 0.02 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 240.00 | 0.08 | 0.25 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.95 | 0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 4:00:06 PM EST |
| 250.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.91 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.11 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.23 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 129.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.99 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 131.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 132.00 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 133.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 134.00 | 0.00 | 1.81 | 0.91 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.05 | 5/15/2026 | 5/21/2026 4:00:06 PM EST |
| 135.00 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7,992 | 0.85 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 136.00 | 0.01 | 0.50 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 137.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 138.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 139.00 | 0.00 | 0.94 | 0.47 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 140.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.86 | -0.03 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 141.00 | 0.10 | 0.64 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | -0.03 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 142.00 | 0.14 | 0.48 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | -0.04 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 143.00 | 0.22 | 0.85 | 0.54 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | -0.04 | 0.00 | -0.13 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 144.00 | 0.14 | 0.70 | 0.42 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | -0.04 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 145.00 | 0.38 | 0.51 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.83 | -0.05 | 0.00 | -0.15 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 146.00 | 0.44 | 0.53 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.82 | -0.05 | 0.01 | -0.17 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 147.00 | 0.38 | 0.86 | 0.62 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.83 | -0.06 | 0.01 | -0.18 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 148.00 | 0.51 | 0.67 | 0.59 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.06 | 0.01 | -0.19 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 149.00 | 0.56 | 0.72 | 0.64 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | -0.07 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 150.00 | 0.70 | 0.77 | 0.74 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2,045 | 0.80 | -0.08 | 0.01 | -0.21 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 152.50 | 0.89 | 1.06 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.79 | -0.10 | 0.01 | -0.25 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 155.00 | 1.20 | 1.32 | 1.26 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1,401 | 0.78 | -0.12 | 0.01 | -0.28 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 157.50 | 1.54 | 1.73 | 1.64 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.78 | -0.15 | 0.01 | -0.32 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 160.00 | 2.00 | 2.18 | 2.09 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,878 | 0.77 | -0.18 | 0.01 | -0.36 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 162.50 | 2.53 | 2.88 | 2.71 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.78 | -0.22 | 0.01 | -0.39 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 165.00 | 3.15 | 3.50 | 3.33 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 1,097 | 0.77 | -0.26 | 0.02 | -0.43 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 167.50 | 4.05 | 4.35 | 4.20 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.78 | -0.30 | 0.02 | -0.46 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 170.00 | 5.00 | 5.25 | 5.13 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 1,517 | 0.78 | -0.35 | 0.02 | -0.49 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 172.50 | 6.00 | 6.50 | 6.25 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.79 | -0.40 | 0.02 | -0.51 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 175.00 | 7.15 | 7.55 | 7.35 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 1,141 | 0.78 | -0.45 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 177.50 | 8.15 | 9.00 | 8.58 | 9.03 | 0.00 | 0.00% | 0.05 | 0 | 373 | 0.77 | -0.50 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 180.00 | 9.80 | 10.35 | 10.08 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 909 | 0.78 | -0.54 | 0.02 | -0.52 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 182.50 | 10.60 | 12.00 | 11.30 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.75 | -0.59 | 0.02 | -0.51 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 185.00 | 12.80 | 13.65 | 13.23 | 13.21 | 0.00 | 0.00% | 0.07 | 0 | 375 | 0.78 | -0.64 | 0.02 | -0.49 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 187.50 | 14.45 | 15.35 | 14.90 | 13.18 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.77 | -0.68 | 0.02 | -0.47 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 190.00 | 16.45 | 17.25 | 16.85 | 16.65 | 0.00 | 0.00% | 0.09 | 0 | 421 | 0.78 | -0.72 | 0.02 | -0.44 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 192.50 | 17.70 | 19.95 | 18.83 | 19.65 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.78 | -0.76 | 0.02 | -0.41 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 195.00 | 19.90 | 21.85 | 20.88 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.78 | -0.79 | 0.01 | -0.38 | 5/20/2026 | 5/21/2026 4:00:06 PM EST |
| 197.50 | 21.50 | 24.35 | 22.93 | % | 0.12 | 0 | 0 | 0.75 | -0.82 | 0.01 | -0.34 | 5/21/2026 4:00:06 PM EST | |||
| 200.00 | 24.55 | 26.25 | 25.40 | 25.63 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.82 | -0.84 | 0.01 | -0.31 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 202.50 | 26.75 | 28.60 | 27.68 | % | 0.14 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.28 | 5/21/2026 4:00:06 PM EST | |||
| 205.00 | 28.30 | 30.85 | 29.58 | 28.21 | 0.00 | 0.00% | 0.14 | 0 | 52 | 1.01 | -0.89 | 0.01 | -0.25 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 207.50 | 30.55 | 33.80 | 32.18 | % | 0.16 | 0 | 0 | 1.13 | -0.90 | 0.01 | -0.23 | 5/21/2026 4:00:06 PM EST | |||
| 210.00 | 32.90 | 35.30 | 34.10 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.03 | -0.92 | 0.01 | -0.20 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 212.50 | 35.25 | 38.50 | 36.88 | % | 0.17 | 0 | 0 | 1.19 | -0.93 | 0.01 | -0.18 | 5/21/2026 4:00:06 PM EST | |||
| 215.00 | 38.20 | 40.80 | 39.50 | 35.99 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.20 | -0.94 | 0.01 | -0.16 | 5/18/2026 | 5/21/2026 4:00:06 PM EST |
| 217.50 | 40.15 | 42.95 | 41.55 | % | 0.19 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.14 | 5/21/2026 4:00:06 PM EST | |||
| 220.00 | 42.45 | 44.95 | 43.70 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 66 | 1.14 | -0.96 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:06 PM EST |
| 225.00 | 47.30 | 50.20 | 48.75 | 48.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.09 | 4/15/2026 | 5/21/2026 4:00:06 PM EST |
| 230.00 | 51.80 | 55.60 | 53.70 | 64.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.07 | 5/13/2026 | 5/21/2026 4:00:06 PM EST |
| 235.00 | 57.30 | 59.90 | 58.60 | 55.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.06 | 4/15/2026 | 5/21/2026 4:00:06 PM EST |
| 240.00 | 62.45 | 65.60 | 64.03 | 68.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 5/21/2026 4:00:06 PM EST |
| 245.00 | 67.45 | 69.90 | 68.68 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 5/21/2026 4:00:06 PM EST | |||
| 250.00 | 72.45 | 74.90 | 73.68 | 71.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 5/21/2026 4:00:06 PM EST |
| 255.00 | 77.45 | 80.20 | 78.83 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:06 PM EST | |||
| 260.00 | 82.45 | 84.90 | 83.68 | 80.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 4:00:06 PM EST |
| 265.00 | 87.80 | 90.35 | 89.08 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:06 PM EST |