Options Chain for SALESFORCE INC COM (CRM) - $165.70 as of 6/15/2026 7:48:51 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 | 79.40 | 80.10 | 79.75 | % | 0.94 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 90.00 | 74.10 | 76.65 | 75.38 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 95.00 | 69.40 | 71.70 | 70.55 | 82.36 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/15/2026 1:59:10 PM EST |
| 100.00 | 64.15 | 66.55 | 65.35 | 65.31 | +0.30 | +0.47% | 0.65 | 50 | 52 | 4.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 105.00 | 59.30 | 61.70 | 60.50 | % | 0.58 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 110.00 | 54.05 | 56.70 | 55.38 | 101.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:59:10 PM EST |
| 115.00 | 49.35 | 51.95 | 50.65 | 59.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 120.00 | 44.30 | 46.70 | 45.50 | 52.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 125.00 | 39.15 | 41.70 | 40.43 | 47.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 130.00 | 34.60 | 36.70 | 35.65 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 135.00 | 29.35 | 31.70 | 30.53 | 31.32 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 140.00 | 24.05 | 26.75 | 25.40 | 27.45 | +2.07 | +8.16% | 0.18 | 2 | 155 | 1.83 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 145.00 | 19.65 | 21.65 | 20.65 | 22.40 | +1.03 | +4.82% | 0.14 | 1 | 2 | 1.23 | 0.99 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 147.00 | 17.40 | 19.80 | 18.60 | % | 0.13 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.06 | 6/15/2026 1:59:10 PM EST | |||
| 148.00 | 16.65 | 18.80 | 17.73 | 17.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.41 | 0.98 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 149.00 | 15.75 | 18.05 | 16.90 | 17.53 | +1.18 | +7.22% | 0.11 | 20 | 6 | 1.23 | 0.97 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 150.00 | 14.85 | 16.55 | 15.70 | 15.69 | +0.13 | +0.84% | 0.10 | 75 | 275 | 0.96 | 0.96 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 152.50 | 12.35 | 14.05 | 13.20 | 13.20 | -8.91 | -40.30% | 0.09 | 77 | 2 | 0.85 | 0.94 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 155.00 | 10.20 | 10.85 | 10.53 | 10.55 | -1.34 | -11.27% | 0.07 | 100 | 143 | 0.73 | 0.91 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 157.50 | 7.90 | 8.45 | 8.18 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.62 | 0.86 | 0.03 | -0.34 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 160.00 | 6.05 | 6.15 | 6.10 | 6.15 | -1.85 | -23.13% | 0.04 | 155 | 315 | 0.52 | 0.78 | 0.04 | -0.41 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 162.50 | 4.30 | 4.50 | 4.40 | 4.55 | -1.25 | -21.56% | 0.03 | 34 | 139 | 0.52 | 0.67 | 0.05 | -0.49 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 165.00 | 3.00 | 3.15 | 3.08 | 3.10 | -1.25 | -28.74% | 0.02 | 520 | 887 | 0.51 | 0.54 | 0.05 | -0.53 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 167.50 | 2.03 | 2.06 | 2.05 | 2.03 | -1.22 | -37.54% | 0.01 | 1,272 | 517 | 0.52 | 0.42 | 0.05 | -0.53 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 170.00 | 1.31 | 1.36 | 1.34 | 1.32 | -0.84 | -38.89% | 0.01 | 2,039 | 5,063 | 0.54 | 0.31 | 0.04 | -0.49 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 172.50 | 0.84 | 0.88 | 0.86 | 0.87 | -0.59 | -40.42% | 0.00 | 1,646 | 364 | 0.56 | 0.22 | 0.04 | -0.43 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 175.00 | 0.53 | 0.59 | 0.56 | 0.56 | -0.42 | -42.86% | 0.00 | 3,881 | 4,523 | 0.58 | 0.16 | 0.03 | -0.35 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 177.50 | 0.35 | 0.39 | 0.37 | 0.37 | -0.27 | -42.19% | 0.00 | 2,128 | 276 | 0.60 | 0.11 | 0.02 | -0.28 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 180.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.16 | -40.00% | 0.00 | 2,416 | 8,144 | 0.62 | 0.07 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 182.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.13 | -48.15% | 0.00 | 258 | 983 | 0.65 | 0.05 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 185.00 | 0.11 | 0.14 | 0.13 | 0.15 | -0.04 | -21.06% | 0.00 | 3,066 | 6,737 | 0.63 | 0.03 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 187.50 | 0.03 | 0.22 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 55 | 410 | 0.67 | 0.02 | 0.00 | -0.07 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 190.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 988 | 6,784 | 0.71 | 0.01 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 192.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 922 | 0.81 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 195.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 175 | 5,409 | 0.79 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 197.50 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 1,050 | 0.81 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 200.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 361 | 18,942 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 202.50 | 0.02 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 499 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 205.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 4,457 | 0.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 207.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 148 | 7,764 | 0.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 212.50 | 0.00 | 0.13 | 0.07 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 4,802 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 217.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 650 | 18,000 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 12 | 2.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 227.50 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 1:59:10 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 233 | 10,215 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 232.50 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 1:59:10 PM EST |
| 235.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 237.50 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 16,044 | 1.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:59:10 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 7,670 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8,111 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4,900 | 1.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 3,066 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 2.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 1:59:10 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,268 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,246 | 2.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:59:10 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,431 | 2.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,084 | 3.34 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 340.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 3.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 370.00 | 0.00 | 2.04 | 1.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:59:10 PM EST |
| 380.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 1:59:10 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:59:10 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 1:59:10 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 1:59:10 PM EST |
| 420.00 | 0.00 | 1.94 | 0.97 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 1:59:10 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:59:10 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:59:10 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:59:10 PM EST |
| 460.00 | 0.00 | 1.82 | 0.91 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/15/2026 1:59:10 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 | 6/15/2026 1:59:10 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 | 6/15/2026 1:59:10 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/15/2026 1:59:10 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 | 6/15/2026 1:59:10 PM EST |
| 510.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/15/2026 1:59:10 PM EST |
| 520.00 | 0.00 | 1.88 | 0.94 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:59:10 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 | 6/15/2026 1:59:10 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 1:59:10 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 1:59:10 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 | 3.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:59:10 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 14 | 3.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 91 | 3.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 92 | 2.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 1:59:10 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 1:59:10 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 3 | 2,371 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:59:10 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 561 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 1,272 | 1.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 602 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 1,125 | 0.77 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 115 | 1,108 | 0.68 | -0.01 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 147.00 | 0.04 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 5 | 4 | 0.69 | -0.02 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 148.00 | 0.05 | 0.17 | 0.11 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 4 | 0.64 | -0.02 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 149.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 13 | 26 | 0.61 | -0.03 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 150.00 | 0.07 | 0.24 | 0.16 | 0.18 | -0.04 | -18.19% | 0.00 | 474 | 3,641 | 0.60 | -0.04 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 152.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.14 | -37.84% | 0.00 | 80 | 218 | 0.57 | -0.06 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 155.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.13 | -24.53% | 0.00 | 1,272 | 3,037 | 0.55 | -0.09 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 157.50 | 0.67 | 0.72 | 0.70 | 0.70 | -0.20 | -22.23% | 0.00 | 577 | 360 | 0.53 | -0.14 | 0.03 | -0.34 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 160.00 | 1.16 | 1.23 | 1.20 | 1.18 | -0.22 | -15.72% | 0.01 | 3,634 | 5,485 | 0.52 | -0.22 | 0.04 | -0.41 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 162.50 | 1.97 | 2.03 | 2.00 | 1.97 | -0.15 | -7.08% | 0.01 | 1,732 | 824 | 0.52 | -0.33 | 0.05 | -0.49 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 165.00 | 3.05 | 3.20 | 3.13 | 3.10 | -0.05 | -1.59% | 0.02 | 910 | 4,881 | 0.52 | -0.46 | 0.05 | -0.53 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 167.50 | 4.50 | 4.75 | 4.63 | 4.57 | +0.12 | +2.70% | 0.03 | 220 | 832 | 0.52 | -0.58 | 0.05 | -0.53 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 170.00 | 6.25 | 6.55 | 6.40 | 6.35 | +0.41 | +6.91% | 0.04 | 171 | 13,796 | 0.53 | -0.69 | 0.04 | -0.49 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 172.50 | 8.20 | 8.60 | 8.40 | 8.35 | +0.75 | +9.87% | 0.05 | 38 | 427 | 0.54 | -0.78 | 0.04 | -0.43 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 175.00 | 10.35 | 10.95 | 10.65 | 9.61 | -0.30 | -3.03% | 0.06 | 106 | 4,576 | 0.57 | -0.84 | 0.03 | -0.35 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 177.50 | 12.70 | 13.20 | 12.95 | 13.10 | +0.97 | +8.00% | 0.07 | 60 | 979 | 0.76 | -0.89 | 0.02 | -0.28 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 180.00 | 15.05 | 15.75 | 15.40 | 14.97 | +1.27 | +9.27% | 0.09 | 640 | 6,177 | 0.61 | -0.93 | 0.01 | -0.21 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 182.50 | 16.40 | 18.45 | 17.43 | 14.95 | -1.75 | -10.48% | 0.10 | 1 | 783 | 0.95 | -0.95 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 185.00 | 19.80 | 20.50 | 20.15 | 19.50 | +0.40 | +2.10% | 0.11 | 133 | 13,122 | 1.13 | -0.97 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 187.50 | 21.30 | 23.00 | 22.15 | 23.85 | 0.00 | 0.00% | 0.12 | 0 | 735 | 0.92 | -0.98 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 190.00 | 23.75 | 25.45 | 24.60 | 24.00 | -0.40 | -1.64% | 0.13 | 21 | 6,270 | 1.23 | -0.99 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 192.50 | 26.25 | 28.35 | 27.30 | 26.53 | -2.00 | -7.01% | 0.14 | 1 | 196 | 1.18 | -0.99 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 195.00 | 28.75 | 30.55 | 29.65 | 26.45 | -2.98 | -10.13% | 0.15 | 13 | 2,214 | 1.35 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 197.50 | 31.25 | 33.30 | 32.28 | 29.00 | -3.30 | -10.22% | 0.16 | 1 | 23 | 1.17 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 200.00 | 33.90 | 35.65 | 34.78 | 31.71 | -3.09 | -8.88% | 0.17 | 8 | 979 | 1.23 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 202.50 | 36.25 | 38.65 | 37.45 | 34.00 | -2.70 | -7.36% | 0.18 | 1 | 156 | 1.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 205.00 | 38.75 | 40.95 | 39.85 | 41.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 207.50 | 41.25 | 43.55 | 42.40 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 210.00 | 43.75 | 45.75 | 44.75 | 40.60 | -3.50 | -7.94% | 0.21 | 1 | 302 | 1.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 212.50 | 46.25 | 48.35 | 47.30 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 215.00 | 48.75 | 50.85 | 49.80 | 50.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 217.50 | 51.25 | 53.25 | 52.25 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 220.00 | 54.30 | 55.55 | 54.93 | 53.50 | -0.95 | -1.75% | 0.25 | 1 | 1,193 | 1.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 222.50 | 56.25 | 58.10 | 57.18 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 225.00 | 58.75 | 60.70 | 59.73 | 56.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 1:59:10 PM EST |
| 227.50 | 61.25 | 63.40 | 62.33 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 230.00 | 63.75 | 65.75 | 64.75 | 64.30 | 0.00 | 0.00% | 0.28 | 0 | 4,972 | 2.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 232.50 | 66.25 | 68.05 | 67.15 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 235.00 | 68.75 | 70.60 | 69.68 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 1:59:10 PM EST |
| 237.50 | 71.25 | 73.15 | 72.20 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 240.00 | 73.75 | 75.50 | 74.63 | 74.20 | 0.00 | 0.00% | 0.31 | 0 | 339 | 2.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 245.00 | 78.75 | 80.45 | 79.60 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 250.00 | 83.75 | 85.95 | 84.85 | 84.25 | 0.00 | 0.00% | 0.34 | 0 | 84 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 255.00 | 88.75 | 90.65 | 89.70 | % | 0.35 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 260.00 | 93.75 | 96.15 | 94.95 | 93.95 | 0.00 | 0.00% | 0.37 | 0 | 181 | 2.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 270.00 | 103.75 | 105.85 | 104.80 | 101.94 | -2.71 | -2.59% | 0.39 | 4 | 162 | 2.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 1:59:10 PM EST |
| 280.00 | 113.75 | 115.50 | 114.63 | 114.40 | 0.00 | 0.00% | 0.41 | 0 | 1,057 | 3.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 290.00 | 123.75 | 125.90 | 124.83 | 121.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 1:59:10 PM EST |
| 300.00 | 133.75 | 135.75 | 134.75 | 115.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:59:10 PM EST |
| 310.00 | 143.75 | 145.50 | 144.63 | 121.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:59:10 PM EST |
| 320.00 | 153.75 | 155.60 | 154.68 | 130.02 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.46 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 1:59:10 PM EST |
| 330.00 | 163.75 | 165.80 | 164.78 | 164.88 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.79 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 340.00 | 173.75 | 175.75 | 174.75 | 174.89 | 0.00 | 0.00% | 0.51 | 0 | 4 | 4.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 350.00 | 183.75 | 185.50 | 184.63 | 184.93 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 360.00 | 193.75 | 196.20 | 194.98 | 194.88 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 1:59:10 PM EST |
| 370.00 | 203.75 | 205.95 | 204.85 | 184.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 1:59:10 PM EST |
| 380.00 | 213.75 | 215.95 | 214.85 | % | 0.57 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 390.00 | 223.75 | 225.95 | 224.85 | % | 0.58 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 400.00 | 233.75 | 235.90 | 234.83 | % | 0.59 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 410.00 | 243.75 | 245.75 | 244.75 | % | 0.60 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 420.00 | 253.75 | 255.70 | 254.73 | % | 0.61 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 430.00 | 263.75 | 265.75 | 264.75 | % | 0.62 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 440.00 | 273.75 | 275.55 | 274.65 | % | 0.62 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 450.00 | 283.75 | 285.65 | 284.70 | % | 0.63 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 460.00 | 293.75 | 295.65 | 294.70 | % | 0.64 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 470.00 | 303.75 | 305.75 | 304.75 | % | 0.65 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 480.00 | 313.75 | 315.90 | 314.83 | % | 0.66 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 490.00 | 323.75 | 325.60 | 324.68 | % | 0.66 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 500.00 | 333.75 | 335.85 | 334.80 | % | 0.67 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 510.00 | 343.75 | 345.65 | 344.70 | % | 0.68 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 520.00 | 353.75 | 355.75 | 354.75 | % | 0.68 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 530.00 | 363.75 | 365.65 | 364.70 | % | 0.69 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 540.00 | 373.75 | 375.70 | 374.73 | % | 0.69 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST | |||
| 550.00 | 383.75 | 385.65 | 384.70 | % | 0.70 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 1:59:10 PM EST |