Options Chain for SALESFORCE INC COM (CRM) - $180.07 as of 5/25/2026 7:40:14 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 | 93.75 | 96.70 | 95.23 | 89.99 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 89.20 | 92.30 | 90.75 | 85.02 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 84.25 | 87.30 | 85.78 | % | 0.90 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 100.00 | 79.20 | 82.30 | 80.75 | 88.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 74.25 | 77.30 | 75.78 | % | 0.72 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 110.00 | 69.25 | 72.15 | 70.70 | 56.19 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 64.25 | 67.20 | 65.73 | 51.26 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 59.25 | 62.05 | 60.65 | 57.58 | 0.00 | 0.00% | 0.51 | 0 | 47 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 54.30 | 57.15 | 55.73 | 52.28 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 129.00 | 50.30 | 52.90 | 51.60 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 130.00 | 49.30 | 52.30 | 50.80 | 52.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 131.00 | 48.30 | 50.90 | 49.60 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 132.00 | 47.30 | 50.30 | 48.80 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 133.00 | 46.30 | 48.85 | 47.58 | % | 0.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 134.00 | 45.30 | 48.30 | 46.80 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 135.00 | 44.35 | 46.80 | 45.58 | 38.03 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.57 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 136.00 | 43.35 | 46.35 | 44.85 | % | 0.33 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 137.00 | 42.35 | 45.00 | 43.68 | % | 0.32 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 138.00 | 41.35 | 43.95 | 42.65 | % | 0.31 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 139.00 | 40.35 | 42.95 | 41.65 | % | 0.30 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 140.00 | 39.40 | 42.40 | 40.90 | 41.50 | +5.40 | +14.96% | 0.29 | 1 | 35 | 1.59 | 0.99 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 141.00 | 38.40 | 41.25 | 39.83 | % | 0.28 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 142.00 | 37.40 | 40.00 | 38.70 | % | 0.27 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 143.00 | 36.45 | 39.45 | 37.95 | % | 0.27 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 144.00 | 35.45 | 37.95 | 36.70 | % | 0.25 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 145.00 | 34.50 | 37.50 | 36.00 | 33.62 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.44 | 0.98 | 0.00 | -0.10 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 146.00 | 33.50 | 36.35 | 34.93 | % | 0.24 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 147.00 | 32.55 | 35.55 | 34.05 | % | 0.23 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.12 | 5/22/2026 4:00:00 PM EST | |||
| 148.00 | 31.60 | 34.00 | 32.80 | 33.25 | +3.65 | +12.34% | 0.22 | 1 | 1 | 1.21 | 0.96 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 149.00 | 30.65 | 33.60 | 32.13 | 27.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.31 | 0.96 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 29.65 | 32.70 | 31.18 | 31.08 | +4.61 | +17.42% | 0.21 | 1 | 139 | 1.30 | 0.95 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 152.50 | 27.30 | 29.80 | 28.55 | 32.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.14 | 0.94 | 0.01 | -0.19 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 25.00 | 27.40 | 26.20 | 24.35 | 0.00 | 0.00% | 0.17 | 0 | 88 | 1.14 | 0.92 | 0.01 | -0.23 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 157.50 | 22.75 | 25.15 | 23.95 | 22.17 | +2.22 | +11.13% | 0.15 | 26 | 11 | 1.11 | 0.90 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 20.60 | 22.90 | 21.75 | 20.54 | +2.29 | +12.55% | 0.14 | 1 | 79 | 0.79 | 0.87 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 162.50 | 18.45 | 21.10 | 19.78 | 19.62 | +3.47 | +21.49% | 0.12 | 2 | 2 | 0.79 | 0.84 | 0.01 | -0.36 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 16.60 | 18.40 | 17.50 | 17.97 | +3.47 | +23.94% | 0.11 | 67 | 247 | 0.76 | 0.81 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 167.50 | 15.20 | 16.30 | 15.75 | 15.00 | +2.10 | +16.28% | 0.09 | 7 | 66 | 0.79 | 0.77 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 13.40 | 14.40 | 13.90 | 13.93 | +2.93 | +26.64% | 0.08 | 60 | 640 | 0.78 | 0.73 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 172.50 | 11.95 | 12.60 | 12.28 | 12.80 | +2.60 | +25.49% | 0.07 | 93 | 168 | 0.79 | 0.68 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 10.55 | 10.70 | 10.63 | 10.85 | +1.95 | +21.91% | 0.06 | 299 | 1,334 | 0.77 | 0.63 | 0.02 | -0.54 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 177.50 | 9.15 | 9.30 | 9.23 | 9.65 | +1.90 | +24.52% | 0.05 | 341 | 322 | 0.78 | 0.58 | 0.02 | -0.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 7.90 | 8.05 | 7.98 | 7.99 | +1.39 | +21.07% | 0.04 | 851 | 1,194 | 0.78 | 0.53 | 0.02 | -0.57 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 182.50 | 6.75 | 6.90 | 6.83 | 6.85 | +1.37 | +25.00% | 0.04 | 277 | 485 | 0.78 | 0.48 | 0.02 | -0.57 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 5.75 | 5.90 | 5.83 | 5.83 | +1.23 | +26.74% | 0.03 | 723 | 933 | 0.78 | 0.43 | 0.02 | -0.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 187.50 | 4.85 | 5.00 | 4.93 | 4.99 | +1.04 | +26.33% | 0.03 | 101 | 405 | 0.78 | 0.38 | 0.02 | -0.54 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 4.05 | 4.20 | 4.13 | 4.19 | +0.74 | +21.45% | 0.02 | 1,411 | 2,392 | 0.78 | 0.34 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 192.50 | 3.25 | 3.55 | 3.40 | 3.50 | +0.64 | +22.38% | 0.02 | 434 | 384 | 0.78 | 0.29 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 2.82 | 3.05 | 2.94 | 2.90 | +0.53 | +22.37% | 0.02 | 521 | 910 | 0.79 | 0.26 | 0.02 | -0.46 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 197.50 | 2.32 | 2.49 | 2.41 | 2.28 | +0.28 | +14.00% | 0.01 | 182 | 273 | 0.79 | 0.22 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 1.86 | 1.99 | 1.93 | 1.95 | +0.32 | +19.64% | 0.01 | 809 | 2,868 | 0.79 | 0.19 | 0.01 | -0.39 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 202.50 | 1.52 | 1.68 | 1.60 | 1.63 | +0.16 | +10.89% | 0.01 | 88 | 391 | 0.80 | 0.16 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 205.00 | 1.26 | 1.36 | 1.31 | 1.30 | +0.21 | +19.27% | 0.01 | 244 | 629 | 0.80 | 0.14 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 207.50 | 0.99 | 1.14 | 1.07 | 1.16 | +0.24 | +26.09% | 0.01 | 293 | 74 | 0.80 | 0.11 | 0.01 | -0.28 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 0.84 | 0.88 | 0.86 | 0.86 | +0.15 | +21.13% | 0.00 | 983 | 1,291 | 0.80 | 0.10 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 212.50 | 0.67 | 0.74 | 0.71 | 0.72 | +0.10 | +16.13% | 0.00 | 118 | 121 | 0.81 | 0.08 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 215.00 | 0.48 | 0.60 | 0.54 | 0.61 | +0.10 | +19.61% | 0.00 | 350 | 657 | 0.80 | 0.07 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 217.50 | 0.36 | 0.55 | 0.46 | 0.50 | +0.09 | +21.96% | 0.00 | 74 | 633 | 0.81 | 0.06 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 0.15 | 0.54 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 244 | 1,932 | 0.81 | 0.05 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.01 | -4.00% | 0.00 | 282 | 1,695 | 0.84 | 0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 0.10 | 0.22 | 0.16 | 0.18 | +0.01 | +5.89% | 0.00 | 58 | 693 | 0.84 | 0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 133 | 104 | 0.81 | 0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 192 | 0.87 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 35 | 16 | 0.92 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 42 | 270 | 0.95 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.96 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.18 | 0.09 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 38 | 0.91 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 555 | 1.20 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 131.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.67 | 0.34 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.72 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.08 | -66.67% | 0.00 | 38 | 7,992 | 0.90 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 136.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.26 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 4 | 16 | 0.96 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 0.00 | 133 | 259 | 0.79 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.41 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | -0.01 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 142.00 | 0.03 | 0.41 | 0.22 | 0.12 | -0.23 | -65.72% | 0.00 | 10 | 8 | 0.89 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.71 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | -0.02 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 0.14 | 0.47 | 0.31 | 0.21 | -0.23 | -52.28% | 0.00 | 103 | 364 | 0.90 | -0.02 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 146.00 | 0.10 | 0.41 | 0.26 | 0.30 | -0.18 | -37.50% | 0.00 | 3 | 26 | 0.82 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 147.00 | 0.00 | 0.68 | 0.34 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.00 | -0.03 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 148.00 | 0.05 | 0.51 | 0.28 | 0.36 | -0.25 | -40.99% | 0.00 | 9 | 22 | 0.77 | -0.04 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 149.00 | 0.27 | 0.50 | 0.39 | 0.37 | -0.36 | -49.32% | 0.00 | 95 | 26 | 0.83 | -0.04 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 0.38 | 0.46 | 0.42 | 0.40 | -0.34 | -45.95% | 0.00 | 970 | 2,045 | 0.83 | -0.05 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 152.50 | 0.50 | 0.60 | 0.55 | 0.57 | -0.43 | -43.00% | 0.00 | 206 | 216 | 0.81 | -0.06 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 0.73 | 0.80 | 0.77 | 0.75 | -0.49 | -39.52% | 0.00 | 405 | 1,401 | 0.81 | -0.08 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 157.50 | 1.00 | 1.07 | 1.04 | 1.02 | -0.60 | -37.04% | 0.01 | 236 | 229 | 0.81 | -0.10 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 1.35 | 1.42 | 1.39 | 1.34 | -0.81 | -37.68% | 0.01 | 970 | 1,878 | 0.81 | -0.13 | 0.01 | -0.32 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 162.50 | 1.71 | 1.93 | 1.82 | 1.73 | -1.09 | -38.66% | 0.01 | 325 | 260 | 0.80 | -0.16 | 0.01 | -0.36 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 2.11 | 2.36 | 2.24 | 2.26 | -1.06 | -31.93% | 0.01 | 376 | 1,097 | 0.80 | -0.19 | 0.01 | -0.41 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 167.50 | 2.77 | 2.95 | 2.86 | 2.80 | -1.38 | -33.02% | 0.02 | 108 | 300 | 0.80 | -0.23 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 3.50 | 3.65 | 3.58 | 3.58 | -1.65 | -31.55% | 0.02 | 1,189 | 1,517 | 0.79 | -0.27 | 0.02 | -0.48 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 172.50 | 4.35 | 4.50 | 4.43 | 4.32 | -2.18 | -33.54% | 0.03 | 146 | 249 | 0.80 | -0.32 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 5.30 | 5.50 | 5.40 | 5.35 | -1.97 | -26.92% | 0.03 | 571 | 1,141 | 0.80 | -0.37 | 0.02 | -0.54 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 177.50 | 6.35 | 6.60 | 6.48 | 6.54 | -2.49 | -27.58% | 0.04 | 186 | 373 | 0.79 | -0.42 | 0.02 | -0.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 7.55 | 7.85 | 7.70 | 7.69 | -2.46 | -24.24% | 0.04 | 351 | 909 | 0.79 | -0.47 | 0.02 | -0.57 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 182.50 | 8.95 | 9.20 | 9.08 | 8.66 | -3.44 | -28.43% | 0.05 | 40 | 142 | 0.80 | -0.52 | 0.02 | -0.57 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 10.45 | 11.05 | 10.75 | 10.25 | -2.96 | -22.41% | 0.06 | 49 | 375 | 0.80 | -0.57 | 0.02 | -0.56 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 187.50 | 12.05 | 12.30 | 12.18 | 11.74 | -1.44 | -10.93% | 0.06 | 26 | 220 | 0.80 | -0.62 | 0.02 | -0.54 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 13.45 | 14.15 | 13.80 | 13.34 | -3.31 | -19.88% | 0.07 | 62 | 421 | 0.79 | -0.66 | 0.02 | -0.52 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 192.50 | 15.05 | 16.60 | 15.83 | 19.65 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.82 | -0.71 | 0.02 | -0.49 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 16.35 | 18.05 | 17.20 | 17.23 | -3.22 | -15.75% | 0.09 | 6 | 40 | 0.75 | -0.74 | 0.02 | -0.46 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 197.50 | 18.45 | 20.25 | 19.35 | % | 0.10 | 0 | 0 | 0.77 | -0.78 | 0.02 | -0.42 | 5/22/2026 4:00:00 PM EST | |||
| 200.00 | 19.60 | 23.65 | 21.63 | 25.63 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.79 | -0.81 | 0.01 | -0.39 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 202.50 | 21.80 | 25.75 | 23.78 | % | 0.12 | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.35 | 5/22/2026 4:00:00 PM EST | |||
| 205.00 | 24.60 | 27.10 | 25.85 | 28.21 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.91 | -0.86 | 0.01 | -0.32 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 207.50 | 26.80 | 30.20 | 28.50 | % | 0.14 | 0 | 0 | 1.03 | -0.89 | 0.01 | -0.28 | 5/22/2026 4:00:00 PM EST | |||
| 210.00 | 29.15 | 32.55 | 30.85 | 30.45 | -5.35 | -14.95% | 0.15 | 3 | 43 | 1.01 | -0.90 | 0.01 | -0.25 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 212.50 | 31.45 | 34.80 | 33.13 | 32.82 | % | 0.16 | 1 | 0 | 1.05 | -0.92 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 215.00 | 33.80 | 37.25 | 35.53 | 35.88 | -0.11 | -0.31% | 0.17 | 1 | 6 | 1.10 | -0.93 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 217.50 | 36.20 | 39.60 | 37.90 | % | 0.17 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.17 | 5/22/2026 4:00:00 PM EST | |||
| 220.00 | 38.65 | 42.00 | 40.33 | 45.00 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.16 | -0.95 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 43.60 | 46.90 | 45.25 | 48.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.11 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 48.40 | 51.15 | 49.78 | 64.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 53.25 | 56.75 | 55.00 | 55.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 57.85 | 61.75 | 59.80 | 68.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 62.85 | 66.70 | 64.78 | % | 0.26 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 250.00 | 67.85 | 71.70 | 69.78 | 71.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 73.25 | 76.70 | 74.98 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 260.00 | 78.25 | 81.25 | 79.75 | 80.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 4/16/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 83.30 | 86.70 | 85.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |