Options Chain for SALESFORCE INC COM (CRM) - $250.54 as of 9/17/2026 1:46:10 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 | 157.35 | 160.10 | 158.73 | 165.30 | 0.00 | 0.00% | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 90.00 | 151.70 | 155.25 | 153.48 | 161.38 | 0.00 | 0.00% | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 95.00 | 147.00 | 150.10 | 148.55 | 150.40 | -10.94 | -6.79% | 1.56 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 100.00 | 141.90 | 145.25 | 143.58 | 151.60 | 0.00 | 0.00% | 1.44 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 105.00 | 136.60 | 140.25 | 138.43 | 146.60 | 0.00 | 0.00% | 1.32 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 110.00 | 132.05 | 135.25 | 133.65 | 140.95 | 0.00 | 0.00% | 1.22 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 115.00 | 127.35 | 129.35 | 128.35 | 136.15 | 0.00 | 0.00% | 1.12 | 0 | 1 | 8.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 120.00 | 122.45 | 125.10 | 123.78 | 132.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 125.00 | 116.90 | 120.25 | 118.58 | 127.40 | 0.00 | 0.00% | 0.95 | 0 | 9 | 7.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 130.00 | 111.75 | 115.25 | 113.50 | 122.25 | 0.00 | 0.00% | 0.87 | 0 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 135.00 | 107.40 | 110.15 | 108.78 | 117.10 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 140.00 | 101.50 | 104.40 | 102.95 | 104.50 | -7.00 | -6.28% | 0.74 | 10 | 14 | 6.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 145.00 | 97.00 | 100.25 | 98.63 | 107.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 150.00 | 92.05 | 94.40 | 93.23 | 100.75 | 0.00 | 0.00% | 0.62 | 0 | 39 | 5.49 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 155.00 | 87.05 | 90.20 | 88.63 | 96.15 | 0.00 | 0.00% | 0.57 | 0 | 10 | 5.84 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 160.00 | 82.10 | 85.15 | 83.63 | 85.00 | -5.95 | -6.55% | 0.52 | 10 | 564 | 5.46 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 165.00 | 76.70 | 80.25 | 78.48 | 78.35 | -7.40 | -8.63% | 0.48 | 8 | 18 | 5.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 170.00 | 72.00 | 74.45 | 73.23 | 74.66 | -6.09 | -7.55% | 0.43 | 17 | 41 | 4.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 175.00 | 67.00 | 70.25 | 68.63 | 67.67 | -8.38 | -11.02% | 0.39 | 11 | 20 | 4.55 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 180.00 | 62.15 | 64.40 | 63.28 | 64.45 | -6.09 | -8.64% | 0.35 | 4 | 114 | 3.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 182.50 | 59.70 | 62.65 | 61.18 | 62.65 | -6.25 | -9.08% | 0.34 | 1 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 185.00 | 57.05 | 59.40 | 58.23 | 60.01 | -5.89 | -8.94% | 0.31 | 4 | 64 | 3.39 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 187.50 | 54.60 | 57.65 | 56.13 | 63.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 190.00 | 52.25 | 55.25 | 53.75 | 54.71 | -5.92 | -9.77% | 0.28 | 4 | 53 | 3.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 192.50 | 49.55 | 51.90 | 50.73 | 58.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 195.00 | 47.10 | 50.10 | 48.60 | 50.00 | -5.60 | -10.08% | 0.25 | 5 | 520 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 197.50 | 44.25 | 47.80 | 46.03 | 53.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 200.00 | 41.95 | 44.35 | 43.15 | 43.95 | -7.00 | -13.74% | 0.22 | 20 | 162 | 2.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 202.50 | 39.35 | 42.80 | 41.08 | 48.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 205.00 | 36.85 | 39.25 | 38.05 | 38.75 | -7.35 | -15.95% | 0.19 | 2 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 207.50 | 34.35 | 37.60 | 35.98 | 34.55 | -8.50 | -19.75% | 0.17 | 1 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 210.00 | 32.75 | 35.20 | 33.98 | 34.43 | -6.12 | -15.10% | 0.16 | 17 | 305 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 212.50 | 30.40 | 32.80 | 31.60 | 31.25 | -7.88 | -20.14% | 0.15 | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 215.00 | 27.85 | 29.30 | 28.58 | 29.00 | -6.00 | -17.15% | 0.13 | 254 | 254 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 217.50 | 24.25 | 27.60 | 25.93 | 35.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 220.00 | 22.65 | 24.60 | 23.63 | 24.90 | -5.88 | -19.11% | 0.11 | 66 | 429 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 222.50 | 19.80 | 22.80 | 21.30 | 28.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 225.00 | 16.75 | 20.30 | 18.53 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.54 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 227.50 | 15.10 | 17.70 | 16.40 | 17.50 | -5.59 | -24.21% | 0.07 | 16 | 20 | 1.43 | 0.98 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 230.00 | 13.00 | 13.55 | 13.28 | 13.55 | -6.75 | -33.26% | 0.06 | 168 | 2,382 | 0.75 | 0.97 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 232.50 | 10.35 | 12.80 | 11.58 | 12.10 | -7.05 | -36.82% | 0.05 | 45 | 109 | 1.15 | 0.94 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 235.00 | 7.70 | 10.25 | 8.98 | 9.72 | -6.63 | -40.55% | 0.04 | 71 | 212 | 0.98 | 0.90 | 0.03 | -0.32 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 237.50 | 6.00 | 6.70 | 6.35 | 6.43 | -7.72 | -54.56% | 0.03 | 604 | 50 | 0.46 | 0.83 | 0.04 | -0.56 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 240.00 | 4.10 | 4.45 | 4.28 | 4.20 | -7.35 | -63.64% | 0.02 | 490 | 4,038 | 0.44 | 0.72 | 0.06 | -1.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 242.50 | 2.52 | 2.89 | 2.71 | 2.80 | -7.22 | -72.06% | 0.01 | 827 | 120 | 0.44 | 0.56 | 0.07 | -1.25 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 245.00 | 1.50 | 1.69 | 1.60 | 1.58 | -6.42 | -80.25% | 0.01 | 2,691 | 3,617 | 0.46 | 0.39 | 0.07 | -1.20 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 247.50 | 0.76 | 0.94 | 0.85 | 0.83 | -5.57 | -87.04% | 0.00 | 1,761 | 1,247 | 0.46 | 0.25 | 0.05 | -0.90 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 250.00 | 0.39 | 0.48 | 0.44 | 0.43 | -4.57 | -91.40% | 0.00 | 3,101 | 8,512 | 0.47 | 0.15 | 0.04 | -0.47 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 252.50 | 0.16 | 0.30 | 0.23 | 0.24 | -3.78 | -94.03% | 0.00 | 1,006 | 805 | 0.50 | 0.08 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 255.00 | 0.11 | 0.14 | 0.13 | 0.13 | -2.81 | -95.58% | 0.00 | 1,897 | 3,809 | 0.53 | 0.04 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 257.50 | 0.06 | 0.07 | 0.07 | 0.08 | -2.14 | -96.40% | 0.00 | 1,162 | 1,000 | 0.54 | 0.02 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 260.00 | 0.03 | 0.05 | 0.04 | 0.05 | -1.51 | -96.80% | 0.00 | 2,502 | 11,825 | 0.59 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 262.50 | 0.03 | 0.11 | 0.07 | 0.02 | -1.17 | -98.32% | 0.00 | 207 | 1,214 | 0.69 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 265.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.79 | -97.54% | 0.00 | 1,500 | 3,300 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 267.50 | 0.02 | 0.08 | 0.05 | 0.01 | -0.52 | -98.12% | 0.00 | 648 | 1,350 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.38 | -95.00% | 0.00 | 340 | 7,401 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 272.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.27 | -93.11% | 0.00 | 59 | 735 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 157 | 2,518 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 67 | 144 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 86 | 3,186 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 183 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 1,094 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 1,661 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 3,066 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,190 | 2.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 2,433 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 325.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:07 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 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/17/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 2,241 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,758 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4,216 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 1,990 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 5,578 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,934 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,423 | 2.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 4,871 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 9,036 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,029 | 2.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 5,850 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 182.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,263 | 2.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 187.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.40 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 79 | 11,252 | 2.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 192.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 614 | 2.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,931 | 1.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 197.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 7,125 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 202.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 179 | 1.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,537 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 207.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 666 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 54 | 10,789 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 451 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 109 | 1,398 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 217.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 97 | 4,288 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 222.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 199 | 389 | 0.75 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 608 | 4,178 | 0.66 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 227.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.23 | -79.31% | 0.00 | 295 | 1,595 | 0.60 | -0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 230.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.25 | -73.53% | 0.00 | 1,798 | 7,755 | 0.59 | -0.03 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 232.50 | 0.14 | 0.20 | 0.17 | 0.17 | -0.38 | -69.10% | 0.00 | 1,217 | 1,420 | 0.55 | -0.06 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 235.00 | 0.24 | 0.33 | 0.29 | 0.27 | -0.43 | -61.43% | 0.00 | 1,585 | 3,361 | 0.51 | -0.10 | 0.03 | -0.32 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 237.50 | 0.52 | 0.82 | 0.67 | 0.62 | -0.39 | -38.62% | 0.00 | 558 | 526 | 0.49 | -0.17 | 0.04 | -0.56 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 240.00 | 1.03 | 1.30 | 1.17 | 1.03 | -0.43 | -29.46% | 0.00 | 5,206 | 8,370 | 0.49 | -0.28 | 0.06 | -1.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 242.50 | 1.91 | 2.25 | 2.08 | 1.92 | -0.18 | -8.58% | 0.01 | 1,281 | 1,111 | 0.49 | -0.44 | 0.07 | -1.25 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 245.00 | 3.20 | 3.55 | 3.38 | 3.25 | +0.56 | +20.82% | 0.01 | 591 | 4,052 | 0.48 | -0.61 | 0.07 | -1.20 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 247.50 | 4.95 | 5.35 | 5.15 | 5.00 | +1.30 | +35.14% | 0.02 | 1,328 | 344 | 0.50 | -0.75 | 0.05 | -0.90 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 250.00 | 6.80 | 7.50 | 7.15 | 7.00 | +2.25 | +47.37% | 0.03 | 973 | 5,208 | 0.45 | -0.85 | 0.04 | -0.47 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 252.50 | 8.25 | 10.15 | 9.20 | 8.89 | +2.64 | +42.24% | 0.04 | 30 | 246 | 0.79 | -0.92 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 255.00 | 10.85 | 12.90 | 11.88 | 10.90 | +3.06 | +39.04% | 0.05 | 101 | 2,069 | 1.00 | -0.96 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 257.50 | 13.15 | 15.40 | 14.28 | 14.50 | +5.37 | +58.82% | 0.06 | 53 | 263 | 1.12 | -0.98 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 260.00 | 15.40 | 17.60 | 16.50 | 15.85 | +4.18 | +35.82% | 0.06 | 89 | 3,746 | 1.14 | -0.99 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 262.50 | 17.55 | 20.25 | 18.90 | 18.50 | +8.45 | +84.08% | 0.07 | 1 | 152 | 1.30 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 265.00 | 20.05 | 22.90 | 21.48 | 19.75 | +8.00 | +68.09% | 0.08 | 5 | 282 | 1.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 267.50 | 22.30 | 26.30 | 24.30 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 270.00 | 24.85 | 27.75 | 26.30 | 26.85 | +6.40 | +31.30% | 0.10 | 1,019 | 676 | 1.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 272.50 | 27.30 | 31.15 | 29.23 | 18.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:07 PM EST |
| 275.00 | 30.65 | 32.70 | 31.68 | 30.47 | +5.30 | +21.06% | 0.12 | 673 | 446 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 277.50 | 32.30 | 35.70 | 34.00 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 280.00 | 35.65 | 37.75 | 36.70 | 36.80 | +6.80 | +22.67% | 0.13 | 1,064 | 306 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 282.50 | 37.30 | 40.65 | 38.98 | 24.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:07 PM EST |
| 285.00 | 39.95 | 42.50 | 41.23 | 40.48 | +5.44 | +15.53% | 0.14 | 803 | 225 | 2.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 290.00 | 44.80 | 48.15 | 46.48 | 44.00 | +4.05 | +10.14% | 0.16 | 41 | 16 | 2.44 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 295.00 | 49.95 | 53.35 | 51.65 | 48.95 | +0.11 | +0.23% | 0.18 | 35 | 14 | 2.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 300.00 | 55.00 | 57.95 | 56.48 | 56.85 | +13.51 | +31.18% | 0.19 | 23 | 15 | 2.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 305.00 | 59.95 | 62.95 | 61.45 | 61.85 | +2.95 | +5.01% | 0.20 | 242 | 83 | 2.97 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 310.00 | 64.80 | 67.95 | 66.38 | 64.00 | +0.17 | +0.27% | 0.21 | 10 | 5 | 3.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 315.00 | 69.80 | 73.50 | 71.65 | 68.90 | +8.58 | +14.23% | 0.23 | 3 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 320.00 | 74.95 | 78.50 | 76.73 | 109.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:07 PM EST |
| 325.00 | 79.95 | 82.80 | 81.38 | 81.85 | +10.88 | +15.33% | 0.25 | 355 | 110 | 3.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:07 PM EST |
| 330.00 | 84.90 | 87.95 | 86.43 | 138.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:07 PM EST |
| 335.00 | 89.85 | 93.25 | 91.55 | % | 0.27 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 340.00 | 94.80 | 98.00 | 96.40 | % | 0.28 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 345.00 | 99.80 | 103.50 | 101.65 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 350.00 | 104.80 | 108.45 | 106.63 | % | 0.30 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 355.00 | 109.90 | 112.85 | 111.38 | 111.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:07 PM EST |
| 360.00 | 114.95 | 118.50 | 116.73 | % | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 365.00 | 119.80 | 123.00 | 121.40 | % | 0.33 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 370.00 | 124.80 | 127.85 | 126.33 | % | 0.34 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 375.00 | 129.80 | 133.45 | 131.63 | % | 0.35 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 380.00 | 134.80 | 138.50 | 136.65 | % | 0.36 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 390.00 | 145.00 | 148.00 | 146.50 | % | 0.38 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 400.00 | 154.80 | 158.20 | 156.50 | % | 0.39 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:07 PM EST | |||
| 410.00 | 164.80 | 168.70 | 166.75 | 159.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:07 PM EST |
| 420.00 | 175.25 | 178.60 | 176.93 | 174.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:07 PM EST |