Options Chain for SALESFORCE INC COM (CRM) - $183.01 as of 2/26/2026 7:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 82.50 | 85.95 | 84.23 | % | 0.73 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 120.00 | 77.95 | 80.95 | 79.45 | % | 0.66 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 125.00 | 73.05 | 75.95 | 74.50 | % | 0.60 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 130.00 | 67.75 | 70.95 | 69.35 | % | 0.53 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 135.00 | 62.95 | 65.60 | 64.28 | % | 0.48 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 136.00 | 61.45 | 64.95 | 63.20 | % | 0.46 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 137.00 | 60.40 | 63.95 | 62.18 | % | 0.45 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 138.00 | 59.45 | 62.95 | 61.20 | % | 0.44 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 139.00 | 58.75 | 61.95 | 60.35 | % | 0.43 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 140.00 | 57.90 | 60.95 | 59.43 | 59.10 | +10.10 | +20.62% | 0.42 | 1 | 6 | 4.93 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 141.00 | 57.20 | 59.95 | 58.58 | % | 0.42 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 142.00 | 56.45 | 58.60 | 57.53 | % | 0.41 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 143.00 | 55.40 | 57.95 | 56.68 | % | 0.40 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 144.00 | 54.10 | 56.95 | 55.53 | % | 0.39 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 145.00 | 53.15 | 55.95 | 54.55 | 49.43 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/26/2026 4:00:11 PM EST |
| 146.00 | 52.20 | 54.95 | 53.58 | 46.70 | % | 0.37 | 1 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST | |
| 147.00 | 51.00 | 53.95 | 52.48 | 47.15 | % | 0.36 | 4 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST | |
| 148.00 | 50.40 | 52.95 | 51.68 | % | 0.35 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 149.00 | 48.95 | 51.95 | 50.45 | % | 0.34 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 150.00 | 48.35 | 50.95 | 49.65 | 47.00 | +5.83 | +14.17% | 0.33 | 1 | 9 | 4.16 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 152.50 | 45.40 | 48.45 | 46.93 | 40.15 | % | 0.31 | 1 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST | |
| 155.00 | 42.95 | 45.60 | 44.28 | 36.70 | 0.00 | 0.00% | 0.29 | 0 | 13 | 3.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 157.50 | 40.40 | 43.10 | 41.75 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 70 | 3.38 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 4:00:11 PM EST |
| 160.00 | 37.90 | 40.60 | 39.25 | 36.45 | +4.20 | +13.03% | 0.25 | 15 | 125 | 3.21 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 162.50 | 35.35 | 38.45 | 36.90 | 34.29 | +4.19 | +13.92% | 0.23 | 3 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 165.00 | 32.90 | 35.60 | 34.25 | 35.00 | +7.45 | +27.05% | 0.21 | 14 | 184 | 2.86 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 167.50 | 30.45 | 33.10 | 31.78 | 31.00 | +6.25 | +25.26% | 0.19 | 31 | 43 | 2.69 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 170.00 | 28.05 | 30.55 | 29.30 | 30.00 | +6.42 | +27.23% | 0.17 | 39 | 101 | 2.52 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 172.50 | 25.35 | 27.95 | 26.65 | 26.95 | +5.38 | +24.95% | 0.15 | 26 | 45 | 2.52 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 175.00 | 22.85 | 25.60 | 24.23 | 25.00 | +5.58 | +28.74% | 0.14 | 84 | 199 | 2.17 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 177.50 | 20.55 | 23.10 | 21.83 | 18.75 | +2.00 | +11.94% | 0.12 | 54 | 96 | 2.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 180.00 | 19.05 | 19.85 | 19.45 | 18.65 | +3.14 | +20.25% | 0.11 | 178 | 496 | 1.44 | 1.00 | 0.00 | -0.01 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 182.50 | 15.80 | 18.05 | 16.93 | 16.86 | +3.08 | +22.36% | 0.09 | 68 | 712 | 1.63 | 0.99 | 0.00 | -0.03 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 185.00 | 13.65 | 15.05 | 14.35 | 14.50 | +2.55 | +21.34% | 0.08 | 659 | 1,423 | 0.91 | 0.98 | 0.01 | -0.08 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 187.50 | 11.25 | 12.85 | 12.05 | 12.00 | +1.50 | +14.29% | 0.06 | 251 | 504 | 1.21 | 0.95 | 0.01 | -0.16 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 190.00 | 9.00 | 10.20 | 9.60 | 9.26 | +0.08 | +0.88% | 0.05 | 1,952 | 2,675 | 0.81 | 0.91 | 0.02 | -0.32 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 192.50 | 7.10 | 7.70 | 7.40 | 7.50 | -0.50 | -6.25% | 0.04 | 954 | 1,030 | 0.62 | 0.85 | 0.03 | -0.58 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 195.00 | 5.20 | 5.70 | 5.45 | 5.50 | -1.30 | -19.12% | 0.03 | 4,725 | 2,225 | 0.65 | 0.76 | 0.05 | -1.03 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 197.50 | 3.50 | 4.00 | 3.75 | 3.60 | -2.25 | -38.47% | 0.02 | 2,901 | 619 | 0.62 | 0.62 | 0.06 | -1.22 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 200.00 | 2.22 | 2.44 | 2.33 | 2.30 | -2.65 | -53.54% | 0.01 | 14,049 | 3,794 | 0.63 | 0.47 | 0.06 | -1.26 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 202.50 | 1.31 | 1.55 | 1.43 | 1.38 | -2.70 | -66.18% | 0.01 | 2,299 | 1,192 | 0.64 | 0.33 | 0.05 | -1.16 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 205.00 | 0.72 | 0.90 | 0.81 | 0.87 | -2.41 | -73.48% | 0.00 | 10,099 | 4,048 | 0.64 | 0.21 | 0.04 | -0.78 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 207.50 | 0.37 | 0.56 | 0.47 | 0.56 | -2.23 | -79.93% | 0.00 | 4,252 | 1,434 | 0.67 | 0.14 | 0.03 | -0.46 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 210.00 | 0.24 | 0.38 | 0.31 | 0.26 | -2.07 | -88.85% | 0.00 | 4,462 | 9,638 | 0.71 | 0.08 | 0.02 | -0.26 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 212.50 | 0.08 | 0.23 | 0.16 | 0.15 | -1.81 | -92.35% | 0.00 | 724 | 1,521 | 0.71 | 0.05 | 0.01 | -0.15 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 215.00 | 0.09 | 0.19 | 0.14 | 0.10 | -1.50 | -93.75% | 0.00 | 2,131 | 3,687 | 0.78 | 0.03 | 0.01 | -0.08 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 217.50 | 0.02 | 0.28 | 0.15 | 0.07 | -1.26 | -94.74% | 0.00 | 549 | 913 | 0.77 | 0.02 | 0.00 | -0.04 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 220.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.96 | -93.21% | 0.00 | 2,190 | 5,364 | 0.90 | 0.01 | 0.00 | -0.02 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 222.50 | 0.02 | 0.11 | 0.07 | 0.08 | -0.82 | -91.12% | 0.00 | 428 | 540 | 0.98 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.68 | -97.15% | 0.00 | 522 | 1,437 | 0.94 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 227.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.61 | -96.83% | 0.00 | 302 | 349 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.48 | -96.00% | 0.00 | 1,332 | 5,537 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.41 | -97.62% | 0.00 | 142 | 305 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.38 | -95.00% | 0.00 | 658 | 717 | 1.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 237.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.31 | -96.88% | 0.00 | 9 | 96 | 1.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 1,071 | 3,221 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 242.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 5 | 163 | 1.48 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 28 | 400 | 1.60 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 111 | 1,000 | 1.51 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 159 | 473 | 1.63 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.02 | +40.00% | 0.00 | 18 | 630 | 1.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 1.17 | 0.59 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 3.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 3.62 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 43 | 3.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 117 | 2.18 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 285.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/26/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.47 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/26/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 1.52 | 0.76 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 1.54 | 0.77 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/26/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,009 | 2.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 43 | 404 | 2.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 137.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 55 | 97 | 2.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.40 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 84 | 2.36 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 194 | 660 | 2.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 16 | 2,054 | 2.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 24 | 158 | 2.23 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 143.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 136 | 2.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 66 | 2.15 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 56 | 547 | 2.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 146.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 29 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 147.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 15 | 299 | 2.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 59 | 368 | 1.98 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 126 | 243 | 1.94 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 249 | 910 | 1.90 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 255 | 194 | 1.90 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.14 | -70.00% | 0.00 | 424 | 2,383 | 1.69 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.26 | -96.30% | 0.00 | 130 | 504 | 1.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.37 | -97.37% | 0.00 | 804 | 2,426 | 1.60 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.50 | -98.04% | 0.00 | 273 | 612 | 1.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.68 | -98.56% | 0.00 | 1,184 | 3,062 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 167.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.99 | -99.00% | 0.00 | 478 | 1,035 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | -1.24 | -99.20% | 0.00 | 1,841 | 4,983 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 172.50 | 0.00 | 0.04 | 0.02 | 0.03 | -1.57 | -98.13% | 0.00 | 787 | 1,864 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.02 | -2.08 | -99.05% | 0.00 | 1,479 | 2,440 | 1.01 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 177.50 | 0.00 | 0.06 | 0.03 | 0.04 | -2.61 | -98.50% | 0.00 | 670 | 1,161 | 1.04 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.03 | -3.27 | -99.10% | 0.00 | 3,742 | 5,975 | 0.84 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 182.50 | 0.01 | 0.10 | 0.06 | 0.03 | -4.05 | -99.27% | 0.00 | 436 | 715 | 0.78 | -0.01 | 0.00 | -0.03 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 185.00 | 0.05 | 0.08 | 0.07 | 0.09 | -4.97 | -98.23% | 0.00 | 2,479 | 2,556 | 0.72 | -0.02 | 0.01 | -0.08 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 187.50 | 0.10 | 0.24 | 0.17 | 0.14 | -5.71 | -97.61% | 0.00 | 884 | 567 | 0.73 | -0.05 | 0.01 | -0.16 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 190.00 | 0.25 | 0.30 | 0.28 | 0.31 | -6.59 | -95.51% | 0.00 | 3,291 | 1,295 | 0.68 | -0.09 | 0.02 | -0.32 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 192.50 | 0.44 | 0.56 | 0.50 | 0.52 | -7.76 | -93.72% | 0.00 | 1,083 | 443 | 0.65 | -0.15 | 0.03 | -0.58 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 195.00 | 0.90 | 1.04 | 0.97 | 0.98 | -8.65 | -89.83% | 0.00 | 2,823 | 312 | 0.63 | -0.24 | 0.05 | -1.03 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 197.50 | 1.64 | 1.80 | 1.72 | 1.71 | -9.49 | -84.74% | 0.01 | 1,043 | 308 | 0.62 | -0.38 | 0.06 | -1.22 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 200.00 | 2.67 | 2.97 | 2.82 | 2.89 | -9.86 | -77.34% | 0.01 | 1,599 | 1,894 | 0.62 | -0.53 | 0.06 | -1.26 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 202.50 | 4.20 | 4.90 | 4.55 | 4.23 | -9.84 | -69.94% | 0.02 | 64 | 17 | 0.66 | -0.67 | 0.05 | -1.16 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 205.00 | 6.10 | 6.75 | 6.43 | 5.30 | -10.59 | -66.65% | 0.03 | 166 | 168 | 0.65 | -0.79 | 0.04 | -0.78 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 207.50 | 7.45 | 9.50 | 8.48 | 9.78 | -8.17 | -45.52% | 0.04 | 30 | 20 | 0.97 | -0.86 | 0.03 | -0.46 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 210.00 | 9.70 | 11.75 | 10.73 | 9.83 | -9.96 | -50.33% | 0.05 | 90 | 285 | 1.04 | -0.92 | 0.02 | -0.26 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 212.50 | 11.85 | 14.65 | 13.25 | 14.71 | -8.53 | -36.71% | 0.06 | 50 | 22 | 1.38 | -0.95 | 0.01 | -0.15 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 215.00 | 14.30 | 16.45 | 15.38 | 14.42 | -10.27 | -41.60% | 0.07 | 131 | 315 | 1.20 | -0.97 | 0.01 | -0.08 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 217.50 | 16.65 | 19.60 | 18.13 | 21.16 | -20.06 | -48.67% | 0.08 | 22 | 0 | 1.61 | -0.98 | 0.00 | -0.04 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 220.00 | 19.45 | 21.45 | 20.45 | 19.45 | -9.75 | -33.39% | 0.09 | 1,308 | 178 | 1.45 | -0.99 | 0.00 | -0.02 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 222.50 | 21.60 | 24.65 | 23.13 | 24.70 | -7.37 | -22.99% | 0.10 | 40 | 12 | 1.90 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 225.00 | 24.45 | 26.90 | 25.68 | 24.75 | -9.37 | -27.47% | 0.11 | 1,521 | 265 | 1.91 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 227.50 | 26.60 | 29.60 | 28.10 | 51.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 4:00:11 PM EST |
| 230.00 | 29.45 | 31.60 | 30.53 | 30.00 | -9.00 | -23.08% | 0.13 | 1,762 | 256 | 1.99 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 232.50 | 31.60 | 34.65 | 33.13 | 31.20 | -23.92 | -43.40% | 0.14 | 120 | 12 | 2.39 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 235.00 | 34.45 | 37.00 | 35.73 | 34.60 | -11.10 | -24.29% | 0.15 | 2,015 | 123 | 2.43 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 237.50 | 36.60 | 39.50 | 38.05 | 44.95 | % | 0.16 | 1 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST | |
| 240.00 | 39.45 | 42.10 | 40.78 | 42.65 | -8.00 | -15.80% | 0.17 | 269 | 19 | 2.70 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 242.50 | 41.60 | 44.50 | 43.05 | % | 0.18 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/26/2026 4:00:11 PM EST | |||
| 245.00 | 44.00 | 47.30 | 45.65 | 43.40 | -17.31 | -28.52% | 0.19 | 187 | 9 | 3.02 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 250.00 | 49.45 | 51.80 | 50.63 | 64.33 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/26/2026 4:00:11 PM EST |
| 255.00 | 54.10 | 57.40 | 55.75 | 57.15 | -4.03 | -6.59% | 0.22 | 7 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 260.00 | 59.45 | 62.25 | 60.85 | 74.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 4:00:11 PM EST |
| 265.00 | 63.95 | 67.10 | 65.53 | 74.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/26/2026 4:00:11 PM EST |
| 270.00 | 69.10 | 72.70 | 70.90 | 55.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/26/2026 4:00:11 PM EST |
| 275.00 | 74.35 | 77.25 | 75.80 | 81.75 | +18.22 | +28.68% | 0.28 | 1 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 280.00 | 79.45 | 82.45 | 80.95 | 64.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/26/2026 4:00:11 PM EST |
| 285.00 | 83.95 | 87.10 | 85.53 | 99.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 290.00 | 88.75 | 92.70 | 90.73 | 104.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 295.00 | 93.75 | 97.70 | 95.73 | 109.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 300.00 | 98.75 | 102.70 | 100.73 | 114.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 305.00 | 104.10 | 106.90 | 105.50 | 119.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 310.00 | 109.10 | 112.45 | 110.78 | 114.19 | % | 0.36 | 1 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST | |
| 315.00 | 114.10 | 117.50 | 115.80 | 119.15 | -10.35 | -8.00% | 0.37 | 5 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 320.00 | 119.10 | 121.90 | 120.50 | 134.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 4:00:11 PM EST |
| 325.00 | 124.45 | 127.10 | 125.78 | 138.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 4:00:11 PM EST |
| 330.00 | 129.05 | 132.60 | 130.83 | 134.00 | -6.81 | -4.84% | 0.40 | 6 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 4:00:11 PM EST |
| 335.00 | 134.10 | 137.05 | 135.58 | 145.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 340.00 | 139.10 | 142.20 | 140.65 | 150.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |
| 345.00 | 144.10 | 147.65 | 145.88 | 155.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 4:00:11 PM EST |