Options Chain for SALESFORCE INC COM (CRM) - $166.45 as of 6/12/2026 2:14:00 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 | 78.90 | 81.45 | 80.18 | % | 0.94 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 90.00 | 73.90 | 76.45 | 75.18 | % | 0.84 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 95.00 | 68.90 | 71.45 | 70.18 | 82.36 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 1:59:13 PM EST |
| 100.00 | 63.90 | 66.50 | 65.20 | 65.01 | -7.64 | -10.52% | 0.65 | 6 | 52 | 2.61 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 105.00 | 58.90 | 61.80 | 60.35 | % | 0.57 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 110.00 | 53.90 | 56.45 | 55.18 | 101.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 115.00 | 48.90 | 51.45 | 50.18 | 59.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 120.00 | 43.95 | 46.40 | 45.18 | 52.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 125.00 | 38.95 | 41.05 | 40.00 | 47.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 130.00 | 33.95 | 36.50 | 35.23 | 36.95 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 135.00 | 28.95 | 31.45 | 30.20 | 37.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 140.00 | 24.00 | 26.50 | 25.25 | 25.38 | -0.62 | -2.39% | 0.18 | 62 | 105 | 1.17 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 145.00 | 19.90 | 21.60 | 20.75 | 27.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 147.00 | 17.15 | 19.65 | 18.40 | % | 0.13 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.07 | 6/12/2026 1:59:13 PM EST | |||
| 148.00 | 16.20 | 18.45 | 17.33 | 17.33 | % | 0.12 | 2 | 0 | 0.87 | 0.97 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 1:59:13 PM EST | |
| 149.00 | 15.20 | 17.50 | 16.35 | 16.35 | % | 0.11 | 22 | 0 | 0.84 | 0.96 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 1:59:13 PM EST | |
| 150.00 | 14.40 | 16.55 | 15.48 | 15.45 | -0.97 | -5.91% | 0.10 | 154 | 195 | 0.81 | 0.95 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 152.50 | 12.00 | 14.10 | 13.05 | 22.11 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.91 | 0.02 | -0.15 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 155.00 | 9.95 | 11.65 | 10.80 | 11.00 | -2.20 | -16.67% | 0.07 | 17 | 139 | 0.48 | 0.87 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 157.50 | 8.75 | 9.95 | 9.35 | 8.50 | -2.04 | -19.36% | 0.06 | 9 | 36 | 0.47 | 0.80 | 0.03 | -0.25 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 160.00 | 7.00 | 7.70 | 7.35 | 7.20 | -1.30 | -15.30% | 0.05 | 94 | 268 | 0.46 | 0.72 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 162.50 | 5.35 | 5.55 | 5.45 | 5.20 | -1.80 | -25.72% | 0.03 | 96 | 102 | 0.43 | 0.62 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 165.00 | 3.95 | 4.10 | 4.03 | 3.95 | -1.50 | -27.53% | 0.02 | 692 | 464 | 0.43 | 0.51 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 167.50 | 2.79 | 2.91 | 2.85 | 2.76 | -1.89 | -40.65% | 0.02 | 399 | 316 | 0.43 | 0.41 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 170.00 | 1.90 | 2.01 | 1.96 | 1.96 | -1.24 | -38.75% | 0.01 | 2,634 | 3,131 | 0.43 | 0.31 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 172.50 | 1.25 | 1.33 | 1.29 | 1.30 | -1.00 | -43.48% | 0.01 | 268 | 230 | 0.44 | 0.23 | 0.03 | -0.24 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 175.00 | 0.79 | 0.88 | 0.84 | 0.82 | -0.87 | -51.48% | 0.00 | 629 | 4,494 | 0.44 | 0.16 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 177.50 | 0.48 | 0.57 | 0.53 | 0.53 | -0.77 | -59.24% | 0.00 | 386 | 448 | 0.45 | 0.11 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 180.00 | 0.31 | 0.37 | 0.34 | 0.36 | -0.56 | -60.87% | 0.00 | 3,753 | 5,863 | 0.46 | 0.07 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 182.50 | 0.21 | 0.25 | 0.23 | 0.21 | -0.37 | -63.80% | 0.00 | 54 | 970 | 0.47 | 0.05 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 185.00 | 0.14 | 0.19 | 0.17 | 0.13 | -0.27 | -67.50% | 0.00 | 545 | 6,589 | 0.47 | 0.03 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 187.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.22 | -73.34% | 0.00 | 29 | 414 | 0.49 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 190.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 0.00 | 276 | 6,697 | 0.52 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 192.50 | 0.01 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 69 | 932 | 0.59 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 269 | 5,265 | 0.57 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 197.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 23 | 1,044 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 275 | 18,890 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 202.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 503 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 4,468 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 207.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 368 | 7,940 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 212.50 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 304 | 4,953 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 217.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 1:59:13 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 522 | 18,236 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 222.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 404 | 1,883 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 227.50 | 0.00 | 1.56 | 0.78 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 1:59:13 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 10,187 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 232.50 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 1:59:13 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 237.50 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 16,026 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 0.00 | 24 | 7,646 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 8,105 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,900 | 1.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,066 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 2.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 1:59:13 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 5,269 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,246 | 3.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,431 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,084 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 340.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 938 | 1.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,230 | 2.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 3.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 1:59:13 PM EST |
| 380.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 2.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 1:59:13 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 781 | 2.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 2.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 1:59:13 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 4.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 1:59:13 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 4.11 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 1:59:13 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 683 | 3.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 1:59:13 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 2.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 843 | 2.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 1:59:13 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 1:59:13 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 1:59:13 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 1:59:13 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,449 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 510.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 1:59:13 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 1:59:13 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 1:59:13 PM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 1:59:13 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 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 95.00 | 0.00 | 0.98 | 0.49 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 1:59:13 PM EST |
| 110.00 | 0.00 | 1.41 | 0.71 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 445 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,371 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 1:59:13 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 562 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 1,263 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 598 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 140.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 122 | 1,137 | 0.59 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 145.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 75 | 1,063 | 0.52 | -0.02 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 147.00 | 0.13 | 0.24 | 0.19 | 0.18 | % | 0.00 | 2 | 0 | 0.52 | -0.03 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 1:59:13 PM EST | |
| 148.00 | 0.16 | 0.20 | 0.18 | 0.23 | % | 0.00 | 3 | 0 | 0.51 | -0.03 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 1:59:13 PM EST | |
| 149.00 | 0.21 | 0.26 | 0.24 | 0.23 | % | 0.00 | 27 | 0 | 0.50 | -0.04 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 1:59:13 PM EST | |
| 150.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 555 | 3,377 | 0.50 | -0.05 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 152.50 | 0.39 | 0.49 | 0.44 | 0.49 | -0.09 | -15.52% | 0.00 | 119 | 176 | 0.48 | -0.09 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 155.00 | 0.59 | 0.75 | 0.67 | 0.66 | -0.19 | -22.36% | 0.00 | 419 | 2,675 | 0.46 | -0.13 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 157.50 | 0.97 | 1.05 | 1.01 | 1.00 | -0.24 | -19.36% | 0.01 | 85 | 320 | 0.45 | -0.20 | 0.03 | -0.25 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 160.00 | 1.49 | 1.60 | 1.55 | 1.60 | -0.25 | -13.52% | 0.01 | 1,038 | 5,402 | 0.44 | -0.28 | 0.04 | -0.29 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 162.50 | 2.30 | 2.47 | 2.39 | 2.40 | -0.21 | -8.05% | 0.01 | 341 | 695 | 0.44 | -0.38 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 165.00 | 3.35 | 3.55 | 3.45 | 3.50 | -0.20 | -5.41% | 0.02 | 648 | 4,743 | 0.44 | -0.49 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 167.50 | 4.65 | 5.00 | 4.83 | 5.13 | +0.13 | +2.60% | 0.03 | 231 | 760 | 0.45 | -0.59 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 170.00 | 6.25 | 6.70 | 6.48 | 6.40 | 0.00 | 0.00% | 0.04 | 152 | 13,791 | 0.44 | -0.69 | 0.04 | -0.28 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 172.50 | 8.05 | 9.15 | 8.60 | 8.58 | +0.51 | +6.32% | 0.05 | 30 | 392 | 0.42 | -0.77 | 0.03 | -0.24 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 175.00 | 10.10 | 11.25 | 10.68 | 10.92 | +0.89 | +8.88% | 0.06 | 117 | 4,599 | 0.57 | -0.84 | 0.03 | -0.19 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 177.50 | 11.95 | 13.55 | 12.75 | 12.90 | +1.27 | +10.92% | 0.07 | 19 | 949 | 0.61 | -0.89 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 180.00 | 14.40 | 15.55 | 14.98 | 14.95 | +1.22 | +8.89% | 0.08 | 224 | 6,260 | 0.56 | -0.93 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 182.50 | 16.90 | 18.40 | 17.65 | 17.62 | +0.96 | +5.77% | 0.10 | 22 | 783 | 0.67 | -0.95 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 185.00 | 19.35 | 20.85 | 20.10 | 20.17 | +2.22 | +12.37% | 0.11 | 30 | 13,140 | 0.72 | -0.97 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 187.50 | 21.45 | 23.35 | 22.40 | 23.85 | +3.05 | +14.67% | 0.12 | 1 | 735 | 0.85 | -0.98 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 190.00 | 24.25 | 25.85 | 25.05 | 25.13 | +1.20 | +5.02% | 0.13 | 51 | 7,992 | 0.90 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 192.50 | 26.45 | 28.35 | 27.40 | 28.53 | +8.48 | +42.30% | 0.14 | 1 | 243 | 1.04 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 195.00 | 29.25 | 30.85 | 30.05 | 30.28 | +2.44 | +8.77% | 0.15 | 33 | 2,401 | 1.04 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 197.50 | 31.45 | 33.30 | 32.38 | 32.30 | +8.68 | +36.75% | 0.16 | 7 | 23 | 1.07 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 200.00 | 33.95 | 35.00 | 34.48 | 35.80 | +2.75 | +8.33% | 0.17 | 17 | 1,045 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 202.50 | 36.45 | 38.30 | 37.38 | 28.89 | 0.00 | 0.00% | 0.18 | 0 | 159 | 1.27 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 1:59:13 PM EST |
| 205.00 | 38.95 | 40.80 | 39.88 | 41.10 | +4.00 | +10.79% | 0.19 | 7 | 8 | 1.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 207.50 | 41.45 | 43.30 | 42.38 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 210.00 | 43.95 | 45.80 | 44.88 | 45.05 | +1.72 | +3.97% | 0.21 | 13 | 347 | 1.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 212.50 | 46.15 | 48.30 | 47.23 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 215.00 | 49.20 | 50.80 | 50.00 | 50.31 | +3.76 | +8.08% | 0.23 | 6 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 217.50 | 51.45 | 53.30 | 52.38 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 220.00 | 53.95 | 55.80 | 54.88 | 56.07 | +2.97 | +5.60% | 0.25 | 5 | 1,258 | 1.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 222.50 | 56.45 | 58.30 | 57.38 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 225.00 | 58.95 | 60.80 | 59.88 | 56.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 1:59:13 PM EST |
| 227.50 | 61.45 | 63.30 | 62.38 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 230.00 | 63.95 | 65.70 | 64.83 | 66.37 | +3.22 | +5.10% | 0.28 | 5 | 5,002 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 232.50 | 66.45 | 68.30 | 67.38 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 235.00 | 68.95 | 70.80 | 69.88 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 1:59:13 PM EST |
| 237.50 | 71.45 | 73.30 | 72.38 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 240.00 | 73.85 | 75.80 | 74.83 | 76.25 | +3.05 | +4.17% | 0.31 | 1 | 370 | 1.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 245.00 | 78.65 | 80.80 | 79.73 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 250.00 | 83.65 | 85.80 | 84.73 | 85.63 | +2.33 | +2.80% | 0.34 | 5 | 89 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 255.00 | 88.95 | 90.80 | 89.88 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 260.00 | 93.65 | 95.65 | 94.65 | 93.80 | +0.55 | +0.59% | 0.36 | 86 | 185 | 1.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 270.00 | 104.00 | 105.65 | 104.83 | 105.00 | +1.80 | +1.75% | 0.39 | 2 | 162 | 2.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 280.00 | 113.35 | 115.80 | 114.58 | 117.90 | +4.70 | +4.16% | 0.41 | 10 | 1,057 | 2.34 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 290.00 | 124.15 | 125.80 | 124.98 | 121.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 1:59:13 PM EST |
| 300.00 | 134.15 | 135.80 | 134.98 | 115.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 1:59:13 PM EST |
| 310.00 | 143.95 | 145.80 | 144.88 | 121.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 1:59:13 PM EST |
| 320.00 | 154.00 | 155.80 | 154.90 | 130.02 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 1:59:13 PM EST |
| 330.00 | 163.80 | 165.80 | 164.80 | 164.88 | +19.43 | +13.36% | 0.50 | 3 | 3 | 3.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 340.00 | 173.95 | 175.80 | 174.88 | 174.89 | +20.71 | +13.44% | 0.51 | 4 | 4 | 3.18 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 350.00 | 183.95 | 185.80 | 184.88 | 184.93 | +17.23 | +10.28% | 0.53 | 3 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 360.00 | 193.95 | 195.80 | 194.88 | 194.88 | +24.13 | +14.14% | 0.54 | 1 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 1:59:13 PM EST |
| 370.00 | 203.95 | 205.80 | 204.88 | 184.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 1:59:13 PM EST |
| 380.00 | 213.95 | 215.80 | 214.88 | % | 0.57 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 390.00 | 223.95 | 225.80 | 224.88 | % | 0.58 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 400.00 | 233.95 | 235.80 | 234.88 | % | 0.59 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 410.00 | 243.95 | 245.80 | 244.88 | % | 0.60 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 420.00 | 253.95 | 255.80 | 254.88 | % | 0.61 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 430.00 | 263.95 | 265.80 | 264.88 | % | 0.62 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 440.00 | 273.95 | 275.80 | 274.88 | % | 0.62 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 450.00 | 283.95 | 285.80 | 284.88 | % | 0.63 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 460.00 | 293.95 | 295.80 | 294.88 | % | 0.64 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 470.00 | 303.95 | 305.80 | 304.88 | % | 0.65 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 480.00 | 313.95 | 315.80 | 314.88 | % | 0.66 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 490.00 | 323.95 | 325.80 | 324.88 | % | 0.66 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 500.00 | 333.95 | 335.80 | 334.88 | % | 0.67 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 510.00 | 343.95 | 345.80 | 344.88 | % | 0.68 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 520.00 | 353.95 | 355.80 | 354.88 | % | 0.68 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 530.00 | 363.95 | 365.80 | 364.88 | % | 0.69 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 540.00 | 373.90 | 375.80 | 374.85 | % | 0.69 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST | |||
| 550.00 | 383.95 | 385.80 | 384.88 | % | 0.70 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 1:59:13 PM EST |