Options Chain for SALESFORCE INC COM (CRM) - $227.99 as of 9/29/2026 6:41:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 124.00 | 125.90 | 124.95 | 143.44 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:09 PM EST |
| 105.00 | 119.00 | 122.00 | 120.50 | % | 1.15 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 110.00 | 114.00 | 117.50 | 115.75 | % | 1.05 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 115.00 | 109.00 | 111.95 | 110.48 | 131.87 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:09 PM EST |
| 120.00 | 104.00 | 106.80 | 105.40 | % | 0.88 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 125.00 | 98.95 | 101.65 | 100.30 | % | 0.80 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 130.00 | 94.05 | 97.00 | 95.53 | % | 0.73 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 135.00 | 89.05 | 91.95 | 90.50 | % | 0.67 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 140.00 | 84.85 | 86.85 | 85.85 | % | 0.61 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 145.00 | 79.00 | 81.95 | 80.48 | % | 0.56 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 150.00 | 75.20 | 77.05 | 76.13 | % | 0.51 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 155.00 | 69.85 | 72.00 | 70.93 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 160.00 | 64.30 | 66.15 | 65.23 | 101.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 4:00:09 PM EST |
| 165.00 | 60.20 | 62.05 | 61.13 | 63.55 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 170.00 | 54.10 | 57.25 | 55.68 | 84.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 175.00 | 50.25 | 52.65 | 51.45 | 68.05 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:09 PM EST |
| 180.00 | 44.45 | 46.25 | 45.35 | 49.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 185.00 | 40.20 | 41.55 | 40.88 | 67.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:09 PM EST |
| 190.00 | 34.60 | 36.35 | 35.48 | 50.06 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 195.00 | 29.90 | 31.70 | 30.80 | 37.25 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.15 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 200.00 | 24.80 | 27.10 | 25.95 | 26.23 | -11.67 | -30.80% | 0.13 | 2 | 174 | 1.12 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 202.50 | 21.65 | 24.10 | 22.88 | 23.80 | % | 0.11 | 2 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST | |
| 205.00 | 19.80 | 21.65 | 20.73 | 20.65 | -3.15 | -13.24% | 0.10 | 36 | 56 | 0.82 | 0.98 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 207.50 | 17.35 | 19.20 | 18.28 | 17.53 | -3.84 | -17.97% | 0.09 | 90 | 11 | 0.75 | 0.96 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 210.00 | 14.95 | 16.75 | 15.85 | 15.10 | -3.83 | -20.24% | 0.08 | 73 | 36 | 0.69 | 0.95 | 0.01 | -0.24 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 212.50 | 12.85 | 14.50 | 13.68 | 13.19 | -3.31 | -20.07% | 0.06 | 7 | 13 | 0.66 | 0.91 | 0.02 | -0.34 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 215.00 | 10.25 | 12.15 | 11.20 | 11.59 | -2.89 | -19.96% | 0.05 | 6 | 40 | 0.60 | 0.87 | 0.02 | -0.42 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 217.50 | 8.20 | 10.75 | 9.48 | 12.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.69 | 0.81 | 0.03 | -0.51 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 220.00 | 7.00 | 7.65 | 7.33 | 9.00 | +0.05 | +0.56% | 0.03 | 5 | 115 | 0.46 | 0.74 | 0.03 | -0.60 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 222.50 | 5.35 | 5.90 | 5.63 | 5.63 | -1.97 | -25.93% | 0.03 | 10 | 109 | 0.46 | 0.64 | 0.04 | -0.66 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 225.00 | 4.00 | 4.25 | 4.13 | 4.10 | -1.50 | -26.79% | 0.02 | 723 | 154 | 0.45 | 0.54 | 0.04 | -0.69 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 227.50 | 2.84 | 3.20 | 3.02 | 3.15 | -1.40 | -30.77% | 0.01 | 360 | 186 | 0.46 | 0.44 | 0.04 | -0.67 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 230.00 | 2.02 | 2.14 | 2.08 | 2.06 | -1.04 | -33.55% | 0.01 | 675 | 362 | 0.46 | 0.34 | 0.04 | -0.62 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 232.50 | 1.36 | 1.51 | 1.44 | 1.45 | -0.80 | -35.56% | 0.01 | 509 | 530 | 0.47 | 0.25 | 0.03 | -0.54 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 235.00 | 0.89 | 0.97 | 0.93 | 0.97 | -0.66 | -40.50% | 0.00 | 1,356 | 1,200 | 0.47 | 0.18 | 0.03 | -0.44 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 237.50 | 0.57 | 0.68 | 0.63 | 0.69 | -0.40 | -36.70% | 0.00 | 150 | 690 | 0.48 | 0.12 | 0.02 | -0.35 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 240.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.37 | -48.69% | 0.00 | 659 | 2,656 | 0.48 | 0.08 | 0.02 | -0.26 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 242.50 | 0.20 | 0.29 | 0.25 | 0.26 | -0.24 | -48.00% | 0.00 | 59 | 1,024 | 0.49 | 0.05 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 245.00 | 0.07 | 0.21 | 0.14 | 0.16 | -0.17 | -51.52% | 0.00 | 437 | 825 | 0.49 | 0.04 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 247.50 | 0.01 | 0.37 | 0.19 | 0.10 | -0.18 | -64.29% | 0.00 | 85 | 1,297 | 0.52 | 0.02 | 0.01 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 250.00 | 0.06 | 0.15 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 55 | 1,044 | 0.56 | 0.01 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 252.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 27 | 844 | 0.55 | 0.01 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 40 | 1,287 | 0.55 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 257.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 190 | 0.72 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 55 | 1,054 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 400 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 2 | 938 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 507 | 0.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,046 | 0.69 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 272.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 132 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 674 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 277.50 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 382 | 0.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 282.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 287.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 904 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | 0.04 | % | 0.00 | 100 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST | |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:09 PM EST |
| 297.50 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.29 | +0.24 | +480.00% | 0.00 | 1 | 257 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:09 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:09 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/29/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 51 | 2.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 113 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.06 | +200.00% | 0.01 | 200 | 38 | 3.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 100 | 39 | 2.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 105 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 3.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 443 | 2.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 17 | 735 | 0.80 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 202.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.08 | -47.06% | 0.00 | 45 | 157 | 0.74 | -0.01 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 205.00 | 0.06 | 0.12 | 0.09 | 0.13 | -0.02 | -13.34% | 0.00 | 32 | 515 | 0.53 | -0.02 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 207.50 | 0.01 | 0.25 | 0.13 | 0.19 | -0.01 | -5.00% | 0.00 | 83 | 236 | 0.47 | -0.04 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 210.00 | 0.22 | 0.27 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 55 | 493 | 0.51 | -0.05 | 0.01 | -0.24 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 212.50 | 0.36 | 0.44 | 0.40 | 0.46 | +0.01 | +2.23% | 0.00 | 711 | 751 | 0.50 | -0.09 | 0.02 | -0.34 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 215.00 | 0.59 | 0.69 | 0.64 | 0.68 | -0.02 | -2.86% | 0.00 | 365 | 777 | 0.48 | -0.13 | 0.02 | -0.42 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 217.50 | 0.97 | 1.11 | 1.04 | 1.03 | +0.06 | +6.19% | 0.00 | 497 | 339 | 0.48 | -0.19 | 0.03 | -0.51 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 220.00 | 1.60 | 1.69 | 1.65 | 1.63 | +0.04 | +2.52% | 0.01 | 719 | 7,389 | 0.48 | -0.26 | 0.03 | -0.60 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 222.50 | 2.30 | 2.62 | 2.46 | 2.62 | +0.37 | +16.45% | 0.01 | 274 | 726 | 0.48 | -0.36 | 0.04 | -0.66 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 225.00 | 3.30 | 3.65 | 3.48 | 3.50 | +0.45 | +14.76% | 0.02 | 308 | 1,557 | 0.48 | -0.46 | 0.04 | -0.69 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 227.50 | 4.55 | 5.05 | 4.80 | 4.60 | +0.25 | +5.75% | 0.02 | 205 | 280 | 0.48 | -0.56 | 0.04 | -0.67 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 230.00 | 6.20 | 6.70 | 6.45 | 6.34 | +0.49 | +8.38% | 0.03 | 106 | 1,665 | 0.49 | -0.66 | 0.04 | -0.62 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 232.50 | 7.85 | 8.55 | 8.20 | 9.05 | +1.61 | +21.64% | 0.04 | 52 | 240 | 0.48 | -0.75 | 0.03 | -0.54 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 235.00 | 9.85 | 10.60 | 10.23 | 10.31 | +1.21 | +13.30% | 0.04 | 49 | 861 | 0.44 | -0.82 | 0.03 | -0.44 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 237.50 | 12.00 | 12.80 | 12.40 | 12.59 | +2.81 | +28.74% | 0.05 | 22 | 728 | 0.58 | -0.88 | 0.02 | -0.35 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 240.00 | 13.90 | 15.20 | 14.55 | 14.55 | +1.76 | +13.77% | 0.06 | 14 | 773 | 0.65 | -0.92 | 0.02 | -0.26 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 242.50 | 16.35 | 18.10 | 17.23 | 17.33 | +3.06 | +21.45% | 0.07 | 1 | 346 | 0.81 | -0.95 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 245.00 | 18.20 | 20.55 | 19.38 | 17.67 | +1.15 | +6.97% | 0.08 | 8 | 598 | 0.87 | -0.96 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 247.50 | 20.45 | 23.00 | 21.73 | 19.26 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.93 | -0.98 | 0.01 | -0.09 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 250.00 | 23.40 | 25.35 | 24.38 | 24.70 | +3.62 | +17.18% | 0.10 | 9 | 104 | 0.96 | -0.99 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 252.50 | 26.10 | 27.95 | 27.03 | 25.60 | +7.70 | +43.02% | 0.11 | 1 | 106 | 1.05 | -0.99 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 255.00 | 28.65 | 30.20 | 29.43 | 30.01 | +3.66 | +13.89% | 0.12 | 1 | 93 | 1.05 | -1.00 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 257.50 | 31.15 | 32.85 | 32.00 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.15 | -1.00 | 0.00 | -0.01 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 260.00 | 33.65 | 35.40 | 34.53 | 32.99 | +1.92 | +6.18% | 0.13 | 3 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 262.50 | 36.15 | 38.55 | 37.35 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 265.00 | 38.65 | 40.20 | 39.43 | 25.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 267.50 | 41.30 | 43.55 | 42.43 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 270.00 | 43.40 | 45.40 | 44.40 | 40.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 272.50 | 46.00 | 48.55 | 47.28 | 50.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 275.00 | 48.65 | 51.05 | 49.85 | 46.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 277.50 | 51.30 | 53.55 | 52.43 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 280.00 | 53.65 | 56.05 | 54.85 | 50.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 282.50 | 56.15 | 58.25 | 57.20 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 285.00 | 57.85 | 61.05 | 59.45 | 29.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 287.50 | 61.15 | 63.55 | 62.35 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 290.00 | 63.65 | 66.05 | 64.85 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 292.50 | 66.15 | 68.55 | 67.35 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 295.00 | 68.65 | 71.05 | 69.85 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 297.50 | 71.15 | 73.55 | 72.35 | % | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 300.00 | 73.65 | 76.05 | 74.85 | 59.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:09 PM EST |
| 302.50 | 76.30 | 78.55 | 77.43 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 305.00 | 78.20 | 81.00 | 79.60 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 310.00 | 83.25 | 86.00 | 84.63 | 49.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 4:00:09 PM EST |
| 315.00 | 87.90 | 90.35 | 89.13 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 320.00 | 93.60 | 95.35 | 94.48 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 325.00 | 98.55 | 100.70 | 99.63 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 330.00 | 103.65 | 105.35 | 104.50 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 335.00 | 108.55 | 110.35 | 109.45 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 340.00 | 113.65 | 116.00 | 114.83 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 345.00 | 118.10 | 120.75 | 119.43 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 350.00 | 123.20 | 126.00 | 124.60 | % | 0.36 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 355.00 | 128.05 | 131.00 | 129.53 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 360.00 | 133.10 | 135.35 | 134.23 | % | 0.37 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 365.00 | 138.55 | 140.75 | 139.65 | % | 0.38 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 370.00 | 143.20 | 145.75 | 144.48 | % | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 375.00 | 147.60 | 150.25 | 148.93 | % | 0.40 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST |