Options Chain for SALESFORCE INC COM (CRM) - $209.17 as of 8/24/2026 7:58:40 AM 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 | 122.95 | 125.25 | 124.10 | 103.94 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 118.00 | 120.30 | 119.15 | % | 1.32 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 113.00 | 115.30 | 114.15 | % | 1.20 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 107.65 | 110.25 | 108.95 | % | 1.09 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 105.00 | 102.65 | 105.25 | 103.95 | % | 0.99 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 110.00 | 97.65 | 99.90 | 98.78 | % | 0.90 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 115.00 | 92.65 | 95.25 | 93.95 | % | 0.82 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 120.00 | 87.30 | 90.30 | 88.80 | 74.87 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 83.05 | 85.30 | 84.18 | 69.88 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 78.05 | 80.30 | 79.18 | 61.88 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 72.70 | 75.35 | 74.03 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 140.00 | 67.70 | 70.65 | 69.18 | 52.81 | 0.00 | 0.00% | 0.49 | 0 | 23 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 62.75 | 65.30 | 64.03 | 47.90 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 58.05 | 60.30 | 59.18 | 55.85 | 0.00 | 0.00% | 0.39 | 0 | 48 | 1.63 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 52.80 | 55.25 | 54.03 | 52.10 | 0.00 | 0.00% | 0.35 | 0 | 75 | 1.48 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 48.15 | 50.05 | 49.10 | 46.75 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.28 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 43.25 | 45.05 | 44.15 | 42.80 | 0.00 | 0.00% | 0.27 | 0 | 52 | 1.17 | 0.99 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 167.50 | 41.10 | 42.60 | 41.85 | 41.85 | 0.00 | 0.00% | 0.25 | 0 | 54 | 1.23 | 0.98 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 38.30 | 40.90 | 39.60 | 38.05 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.16 | 0.97 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 172.50 | 35.85 | 37.70 | 36.78 | 37.21 | 0.00 | 0.00% | 0.21 | 0 | 108 | 1.03 | 0.97 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 33.50 | 35.60 | 34.55 | 33.60 | 0.00 | 0.00% | 0.20 | 0 | 255 | 1.06 | 0.96 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 177.50 | 31.10 | 33.70 | 32.40 | 31.53 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.04 | 0.94 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 28.85 | 30.55 | 29.70 | 29.54 | 0.00 | 0.00% | 0.17 | 0 | 271 | 0.92 | 0.93 | 0.01 | -0.21 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 182.50 | 26.35 | 28.30 | 27.33 | 26.83 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.96 | 0.92 | 0.01 | -0.25 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 24.65 | 26.35 | 25.50 | 24.06 | 0.00 | 0.00% | 0.14 | 0 | 342 | 0.75 | 0.90 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 187.50 | 21.95 | 23.70 | 22.83 | 24.25 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.65 | 0.87 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 20.50 | 21.50 | 21.00 | 21.08 | 0.00 | 0.00% | 0.11 | 0 | 1,565 | 0.72 | 0.85 | 0.01 | -0.36 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 192.50 | 18.55 | 19.55 | 19.05 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.72 | 0.81 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 16.60 | 17.60 | 17.10 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 725 | 0.72 | 0.78 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 197.50 | 14.75 | 15.75 | 15.25 | 15.24 | 0.00 | 0.00% | 0.08 | 0 | 609 | 0.72 | 0.74 | 0.02 | -0.49 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 13.40 | 13.90 | 13.65 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 1,944 | 0.73 | 0.69 | 0.02 | -0.53 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 202.50 | 11.75 | 12.30 | 12.03 | 12.02 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.72 | 0.65 | 0.02 | -0.56 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 205.00 | 10.35 | 11.05 | 10.70 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 876 | 0.73 | 0.60 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 207.50 | 9.00 | 9.45 | 9.23 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.72 | 0.55 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 210.00 | 7.90 | 8.05 | 7.98 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 3,466 | 0.72 | 0.51 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 212.50 | 6.70 | 7.05 | 6.88 | 6.78 | 0.00 | 0.00% | 0.03 | 0 | 370 | 0.72 | 0.46 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 215.00 | 5.75 | 6.05 | 5.90 | 5.83 | 0.00 | 0.00% | 0.03 | 0 | 921 | 0.72 | 0.41 | 0.02 | -0.59 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 217.50 | 4.85 | 5.20 | 5.03 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 802 | 0.72 | 0.37 | 0.02 | -0.57 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 4.15 | 4.30 | 4.23 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2,468 | 0.72 | 0.33 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 222.50 | 3.40 | 3.75 | 3.58 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.72 | 0.29 | 0.02 | -0.52 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 225.00 | 2.91 | 3.05 | 2.98 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.73 | 0.25 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 227.50 | 2.42 | 2.70 | 2.56 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | 0.22 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 230.00 | 2.01 | 2.08 | 2.05 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1,312 | 0.73 | 0.19 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 232.50 | 1.65 | 1.78 | 1.72 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.73 | 0.16 | 0.01 | -0.37 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 235.00 | 1.35 | 1.44 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.73 | 0.14 | 0.01 | -0.33 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 237.50 | 1.08 | 1.27 | 1.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | 0.12 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 0.89 | 0.96 | 0.93 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.73 | 0.10 | 0.01 | -0.26 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 242.50 | 0.69 | 0.85 | 0.77 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.08 | 0.01 | -0.23 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 245.00 | 0.56 | 0.70 | 0.63 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.74 | 0.07 | 0.01 | -0.20 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 247.50 | 0.44 | 0.58 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.74 | 0.06 | 0.01 | -0.18 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 250.00 | 0.38 | 0.45 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.75 | 0.05 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 252.50 | 0.20 | 0.61 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.77 | 0.04 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 255.00 | 0.21 | 0.33 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.75 | 0.03 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 0.11 | 0.37 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.80 | 0.02 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 265.00 | 0.11 | 0.19 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.80 | 0.02 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 275.00 | 0.03 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.81 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 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 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 698 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.98 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.92 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 160.00 | 0.10 | 0.17 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.91 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.85 | -0.01 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 167.50 | 0.04 | 0.26 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.76 | -0.02 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 170.00 | 0.25 | 0.34 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5,099 | 0.83 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 172.50 | 0.27 | 0.44 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | -0.03 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 175.00 | 0.32 | 0.51 | 0.42 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.78 | -0.04 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 177.50 | 0.38 | 0.57 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.75 | -0.06 | 0.01 | -0.19 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 180.00 | 0.60 | 0.71 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.75 | -0.07 | 0.01 | -0.21 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 182.50 | 0.75 | 0.90 | 0.83 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.74 | -0.08 | 0.01 | -0.25 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 185.00 | 1.04 | 1.15 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.73 | -0.10 | 0.01 | -0.28 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 187.50 | 1.36 | 1.51 | 1.44 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.73 | -0.13 | 0.01 | -0.32 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 190.00 | 1.71 | 1.84 | 1.78 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.72 | -0.15 | 0.01 | -0.36 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 192.50 | 2.20 | 2.33 | 2.27 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 0.72 | -0.19 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 195.00 | 2.66 | 2.91 | 2.79 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.71 | -0.22 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 197.50 | 3.40 | 3.65 | 3.53 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 421 | 0.72 | -0.26 | 0.02 | -0.49 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 200.00 | 4.20 | 4.45 | 4.33 | 4.32 | 0.00 | 0.00% | 0.02 | 0 | 529 | 0.72 | -0.31 | 0.02 | -0.53 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 202.50 | 5.10 | 5.45 | 5.28 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.72 | -0.35 | 0.02 | -0.56 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 205.00 | 6.15 | 6.40 | 6.28 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.72 | -0.40 | 0.02 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 207.50 | 7.25 | 7.65 | 7.45 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 358 | 0.72 | -0.45 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 210.00 | 8.50 | 8.95 | 8.73 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.72 | -0.49 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 212.50 | 9.25 | 10.95 | 10.10 | 11.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | -0.54 | 0.02 | -0.60 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 215.00 | 11.40 | 12.55 | 11.98 | 11.69 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.75 | -0.59 | 0.02 | -0.59 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 217.50 | 12.95 | 14.20 | 13.58 | 13.76 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.75 | -0.63 | 0.02 | -0.57 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 220.00 | 14.65 | 15.25 | 14.95 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.72 | -0.67 | 0.02 | -0.55 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 222.50 | 15.80 | 17.90 | 16.85 | % | 0.08 | 0 | 0 | 0.72 | -0.71 | 0.02 | -0.52 | 8/21/2026 4:00:03 PM EST | |||
| 225.00 | 17.60 | 19.85 | 18.73 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.72 | -0.75 | 0.02 | -0.48 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 227.50 | 19.65 | 21.85 | 20.75 | 20.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.72 | -0.78 | 0.01 | -0.45 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 230.00 | 21.35 | 24.75 | 23.05 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | -0.81 | 0.01 | -0.41 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 232.50 | 23.55 | 26.90 | 25.23 | % | 0.11 | 0 | 0 | 0.73 | -0.84 | 0.01 | -0.37 | 8/21/2026 4:00:03 PM EST | |||
| 235.00 | 25.80 | 28.40 | 27.10 | 67.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.33 | 7/13/2026 | 8/21/2026 4:00:03 PM EST |
| 237.50 | 28.45 | 30.60 | 29.53 | 32.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.88 | 0.01 | -0.30 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 240.00 | 30.30 | 32.90 | 31.60 | 43.35 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.93 | -0.90 | 0.01 | -0.26 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 242.50 | 32.55 | 35.95 | 34.25 | % | 0.14 | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.23 | 8/21/2026 4:00:03 PM EST | |||
| 245.00 | 34.55 | 38.30 | 36.43 | 38.65 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.09 | -0.93 | 0.01 | -0.20 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 247.50 | 36.95 | 40.70 | 38.83 | % | 0.16 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.18 | 8/21/2026 4:00:03 PM EST | |||
| 250.00 | 39.35 | 43.10 | 41.23 | % | 0.16 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.16 | 8/21/2026 4:00:03 PM EST | |||
| 252.50 | 41.75 | 45.50 | 43.63 | % | 0.17 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.13 | 8/21/2026 4:00:03 PM EST | |||
| 255.00 | 44.35 | 47.95 | 46.15 | 58.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.12 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 260.00 | 49.10 | 52.85 | 50.98 | % | 0.20 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 265.00 | 54.10 | 57.80 | 55.95 | % | 0.21 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.06 | 8/21/2026 4:00:03 PM EST | |||
| 270.00 | 59.05 | 62.75 | 60.90 | % | 0.23 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 275.00 | 64.55 | 67.75 | 66.15 | % | 0.24 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 8/21/2026 4:00:03 PM EST |