Options Chain for FIRST SOLAR INC COM (FSLR) - $198.75 as of 2/27/2026 9:36:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 130.15 | 134.30 | 132.23 | 188.70 | 0.00 | 0.00% | 2.03 | 0 | 39 | 3.04 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/27/2026 3:59:54 PM EST |
| 70.00 | 125.20 | 129.30 | 127.25 | 174.70 | 0.00 | 0.00% | 1.82 | 0 | 10 | 2.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:54 PM EST |
| 75.00 | 120.20 | 124.35 | 122.28 | 168.50 | 0.00 | 0.00% | 1.63 | 0 | 12 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:54 PM EST |
| 80.00 | 115.20 | 119.40 | 117.30 | 125.72 | 0.00 | 0.00% | 1.47 | 0 | 15 | 2.44 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 2/27/2026 3:59:54 PM EST |
| 85.00 | 110.25 | 114.30 | 112.28 | 124.00 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 90.00 | 105.70 | 109.05 | 107.38 | 117.60 | 0.00 | 0.00% | 1.19 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 95.00 | 100.70 | 104.05 | 102.38 | 130.50 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 3:59:54 PM EST |
| 100.00 | 95.90 | 99.15 | 97.53 | 94.74 | -50.26 | -34.67% | 0.98 | 2 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 105.00 | 90.75 | 93.40 | 92.08 | 124.65 | 0.00 | 0.00% | 0.88 | 0 | 146 | 1.61 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:54 PM EST |
| 110.00 | 85.75 | 88.60 | 87.18 | 91.20 | 0.00 | 0.00% | 0.79 | 0 | 12 | 1.55 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 115.00 | 80.75 | 84.20 | 82.48 | 128.70 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:54 PM EST |
| 120.00 | 75.95 | 79.15 | 77.55 | 85.85 | 0.00 | 0.00% | 0.65 | 0 | 69 | 1.47 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 125.00 | 71.05 | 73.50 | 72.28 | 118.75 | 0.00 | 0.00% | 0.58 | 0 | 90 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:54 PM EST |
| 130.00 | 66.10 | 69.10 | 67.60 | 89.00 | 0.00 | 0.00% | 0.52 | 0 | 167 | 1.26 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/27/2026 3:59:54 PM EST |
| 135.00 | 61.15 | 64.25 | 62.70 | 101.70 | 0.00 | 0.00% | 0.46 | 0 | 122 | 1.19 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/27/2026 3:59:54 PM EST |
| 140.00 | 56.15 | 59.35 | 57.75 | 70.15 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.11 | 0.99 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 145.00 | 51.15 | 54.40 | 52.78 | 52.62 | -46.03 | -46.66% | 0.36 | 1 | 278 | 1.03 | 0.99 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 150.00 | 46.30 | 48.90 | 47.60 | 73.45 | 0.00 | 0.00% | 0.32 | 0 | 83 | 0.87 | 0.98 | 0.00 | -0.04 | 2/17/2026 | 2/27/2026 3:59:54 PM EST |
| 152.50 | 43.85 | 47.00 | 45.43 | % | 0.30 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 41.65 | 44.25 | 42.95 | 60.65 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.83 | 0.96 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 157.50 | 39.10 | 41.70 | 40.40 | % | 0.26 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 36.95 | 39.30 | 38.13 | 35.85 | -14.50 | -28.80% | 0.24 | 3 | 187 | 0.76 | 0.94 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 162.50 | 34.45 | 37.15 | 35.80 | % | 0.22 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.10 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 32.45 | 34.95 | 33.70 | 42.69 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.50 | 0.91 | 0.01 | -0.11 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 167.50 | 29.90 | 32.70 | 31.30 | % | 0.19 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.13 | 2/27/2026 3:59:54 PM EST | |||
| 170.00 | 27.95 | 30.60 | 29.28 | 27.16 | -10.44 | -27.77% | 0.17 | 1 | 25 | 0.54 | 0.88 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 172.50 | 25.65 | 28.95 | 27.30 | % | 0.16 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.16 | 2/27/2026 3:59:54 PM EST | |||
| 175.00 | 24.60 | 26.30 | 25.45 | 36.84 | 0.00 | 0.00% | 0.15 | 0 | 143 | 0.58 | 0.83 | 0.01 | -0.17 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 177.50 | 21.85 | 24.35 | 23.10 | % | 0.13 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.19 | 2/27/2026 3:59:54 PM EST | |||
| 180.00 | 19.80 | 22.15 | 20.98 | 19.09 | -4.91 | -20.46% | 0.12 | 1 | 72 | 0.53 | 0.78 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 182.50 | 18.00 | 21.05 | 19.53 | 17.34 | % | 0.11 | 2 | 0 | 0.56 | 0.75 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 185.00 | 17.05 | 18.50 | 17.78 | 16.87 | -3.38 | -16.70% | 0.10 | 1 | 178 | 0.56 | 0.71 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 187.50 | 14.55 | 17.35 | 15.95 | 14.41 | % | 0.09 | 2 | 0 | 0.54 | 0.68 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 190.00 | 13.75 | 15.40 | 14.58 | 16.99 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.55 | 0.64 | 0.01 | -0.24 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 192.50 | 12.25 | 13.65 | 12.95 | % | 0.07 | 0 | 0 | 0.54 | 0.61 | 0.01 | -0.24 | 2/27/2026 3:59:54 PM EST | |||
| 195.00 | 10.15 | 12.70 | 11.43 | 9.65 | -4.13 | -29.98% | 0.06 | 10 | 105 | 0.53 | 0.57 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 197.50 | 9.55 | 10.60 | 10.08 | 9.74 | % | 0.05 | 26 | 0 | 0.53 | 0.53 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 200.00 | 8.10 | 10.10 | 9.10 | 8.86 | -2.29 | -20.54% | 0.05 | 22 | 426 | 0.54 | 0.49 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 202.50 | 7.25 | 8.20 | 7.73 | 8.06 | -1.39 | -14.71% | 0.04 | 8 | 27 | 0.52 | 0.45 | 0.02 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 205.00 | 6.35 | 7.80 | 7.08 | 5.90 | -2.45 | -29.35% | 0.03 | 33 | 85 | 0.53 | 0.41 | 0.02 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 207.50 | 5.30 | 6.50 | 5.90 | 4.94 | -3.06 | -38.25% | 0.03 | 1 | 81 | 0.52 | 0.38 | 0.02 | -0.23 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 210.00 | 4.70 | 5.90 | 5.30 | 5.34 | -1.71 | -24.26% | 0.03 | 54 | 2,163 | 0.53 | 0.34 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 212.50 | 3.70 | 5.30 | 4.50 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.31 | 0.01 | -0.21 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 215.00 | 3.45 | 5.10 | 4.28 | 4.15 | -4.70 | -53.11% | 0.02 | 12 | 73 | 0.55 | 0.28 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 217.50 | 2.81 | 4.05 | 3.43 | 3.80 | -0.75 | -16.49% | 0.02 | 1 | 1 | 0.53 | 0.25 | 0.01 | -0.19 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 220.00 | 2.20 | 3.00 | 2.60 | 3.00 | -0.82 | -21.47% | 0.01 | 30 | 889 | 0.50 | 0.22 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 222.50 | 1.96 | 3.30 | 2.63 | 2.56 | -3.52 | -57.90% | 0.01 | 3 | 33 | 0.54 | 0.20 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 225.00 | 1.77 | 2.50 | 2.14 | 2.24 | -3.46 | -60.71% | 0.01 | 32 | 41 | 0.53 | 0.17 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 227.50 | 1.40 | 2.32 | 1.86 | 1.82 | -0.97 | -34.77% | 0.01 | 11 | 20 | 0.53 | 0.15 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 230.00 | 1.35 | 1.95 | 1.65 | 1.66 | -0.83 | -33.34% | 0.01 | 59 | 1,043 | 0.54 | 0.13 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 232.50 | 1.08 | 1.86 | 1.47 | 1.37 | -2.93 | -68.14% | 0.01 | 7 | 13 | 0.55 | 0.12 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 235.00 | 0.02 | 1.69 | 0.86 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.10 | 0.01 | -0.11 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 237.50 | 0.27 | 1.70 | 0.99 | 1.24 | -0.91 | -42.33% | 0.00 | 2 | 12 | 0.52 | 0.09 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 240.00 | 0.84 | 1.04 | 0.94 | 0.95 | -0.85 | -47.23% | 0.00 | 58 | 2,180 | 0.56 | 0.07 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 242.50 | 0.49 | 1.33 | 0.91 | 0.80 | -1.07 | -57.22% | 0.00 | 3 | 49 | 0.57 | 0.06 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 245.00 | 0.55 | 0.91 | 0.73 | 0.57 | -1.43 | -71.50% | 0.00 | 3 | 278 | 0.56 | 0.05 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 247.50 | 0.20 | 1.10 | 0.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.55 | 0.05 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 250.00 | 0.40 | 0.70 | 0.55 | 0.34 | -0.64 | -65.31% | 0.00 | 52 | 2,401 | 0.57 | 0.04 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 252.50 | 0.05 | 0.70 | 0.38 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 255.00 | 0.26 | 0.69 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.03 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 257.50 | 0.01 | 1.99 | 1.00 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.02 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 260.00 | 0.05 | 0.52 | 0.29 | 0.35 | -0.26 | -42.63% | 0.00 | 49 | 4,798 | 0.55 | 0.02 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 262.50 | 0.01 | 0.75 | 0.38 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 265.00 | 0.01 | 0.40 | 0.21 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | 0.01 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 267.50 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.01 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 270.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 13 | 1,459 | 0.62 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 275.00 | 0.03 | 0.70 | 0.37 | 0.37 | +0.18 | +94.74% | 0.00 | 5 | 148 | 0.65 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 280.00 | 0.10 | 0.34 | 0.22 | 0.36 | +0.20 | +125.00% | 0.00 | 40 | 3,934 | 0.67 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 285.00 | 0.02 | 0.63 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 290.00 | 0.01 | 0.47 | 0.24 | 0.04 | -0.36 | -90.00% | 0.00 | 9 | 1,068 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 300.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 15 | 5,428 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 974 | 1.04 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 1.02 | 0.51 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.59 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 1.03 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.08 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 1.58 | 0.79 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.78 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.97 | 0.49 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/27/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 1.17 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 1.17 | 0.59 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 495 | 2.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 2.13 | 1.07 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 232 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.59 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.33 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.81 | 0.91 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 891 | 1.56 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.23 | 0.62 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3,240 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/27/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.66 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.09 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.16 | -51.62% | 0.00 | 3 | 131 | 0.82 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 0.76 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6,544 | 0.80 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.88 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.83 | -0.01 | 0.00 | -0.03 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.79 | 0.40 | 0.60 | +0.25 | +71.43% | 0.00 | 22 | 836 | 0.74 | -0.02 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 152.50 | 0.19 | 1.20 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 0.46 | 1.09 | 0.78 | 0.80 | +0.33 | +70.22% | 0.01 | 1 | 254 | 0.66 | -0.04 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 157.50 | 0.43 | 1.23 | 0.83 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 0.55 | 1.29 | 0.92 | 1.20 | +0.31 | +34.84% | 0.01 | 1 | 696 | 0.62 | -0.06 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 162.50 | 0.75 | 1.58 | 1.17 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.07 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 165.00 | 0.98 | 1.74 | 1.36 | 1.54 | +0.29 | +23.20% | 0.01 | 4 | 250 | 0.61 | -0.09 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 167.50 | 1.15 | 2.05 | 1.60 | 2.40 | +1.25 | +108.70% | 0.01 | 1 | 1 | 0.60 | -0.11 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 170.00 | 1.59 | 2.20 | 1.90 | 1.79 | 0.00 | 0.00% | 0.01 | 147 | 2,660 | 0.59 | -0.12 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 172.50 | 1.75 | 2.71 | 2.23 | 2.19 | +0.16 | +7.89% | 0.01 | 73 | 3 | 0.58 | -0.15 | 0.01 | -0.16 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 175.00 | 2.26 | 3.05 | 2.66 | 2.64 | +0.01 | +0.38% | 0.02 | 409 | 724 | 0.58 | -0.17 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 177.50 | 2.74 | 3.95 | 3.35 | 3.15 | % | 0.02 | 131 | 0 | 0.59 | -0.20 | 0.01 | -0.19 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 180.00 | 3.20 | 4.40 | 3.80 | 3.65 | +0.08 | +2.25% | 0.02 | 158 | 558 | 0.57 | -0.22 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 182.50 | 4.30 | 4.65 | 4.48 | 4.30 | -0.05 | -1.15% | 0.02 | 547 | 69 | 0.57 | -0.25 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 185.00 | 4.55 | 5.65 | 5.10 | 4.55 | -0.51 | -10.08% | 0.03 | 150 | 508 | 0.56 | -0.29 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 187.50 | 5.35 | 6.65 | 6.00 | 6.20 | +0.45 | +7.83% | 0.03 | 7 | 171 | 0.56 | -0.32 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 190.00 | 6.10 | 7.85 | 6.98 | 6.90 | +0.37 | +5.67% | 0.04 | 70 | 1,270 | 0.56 | -0.36 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 192.50 | 7.20 | 9.00 | 8.10 | 8.25 | +0.85 | +11.49% | 0.04 | 112 | 147 | 0.56 | -0.39 | 0.01 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 195.00 | 8.05 | 9.95 | 9.00 | 8.95 | +0.73 | +8.89% | 0.05 | 57 | 883 | 0.55 | -0.43 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 197.50 | 9.50 | 10.50 | 10.00 | 11.12 | +1.67 | +17.68% | 0.05 | 24 | 23 | 0.54 | -0.47 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 200.00 | 10.80 | 12.70 | 11.75 | 11.85 | +1.21 | +11.38% | 0.06 | 122 | 6,066 | 0.56 | -0.51 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 202.50 | 12.00 | 14.35 | 13.18 | 15.10 | +3.78 | +33.40% | 0.07 | 82 | 83 | 0.56 | -0.55 | 0.02 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 205.00 | 13.75 | 15.60 | 14.68 | 15.00 | +0.94 | +6.69% | 0.07 | 5 | 87 | 0.56 | -0.59 | 0.02 | -0.24 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 207.50 | 15.35 | 17.10 | 16.23 | 17.37 | +3.52 | +25.42% | 0.08 | 3 | 93 | 0.55 | -0.62 | 0.02 | -0.23 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 210.00 | 17.10 | 19.00 | 18.05 | 17.87 | +1.62 | +9.97% | 0.09 | 24 | 776 | 0.56 | -0.66 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 212.50 | 18.90 | 20.95 | 19.93 | % | 0.09 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.21 | 2/27/2026 3:59:54 PM EST | |||
| 215.00 | 20.50 | 22.40 | 21.45 | 24.45 | +5.63 | +29.92% | 0.10 | 2 | 140 | 0.54 | -0.72 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 217.50 | 22.15 | 24.85 | 23.50 | % | 0.11 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.19 | 2/27/2026 3:59:54 PM EST | |||
| 220.00 | 24.50 | 26.85 | 25.68 | 25.64 | +1.91 | +8.05% | 0.12 | 120 | 1,601 | 0.56 | -0.78 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 222.50 | 25.65 | 28.90 | 27.28 | 27.78 | +2.71 | +10.81% | 0.12 | 1 | 106 | 0.51 | -0.80 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 225.00 | 27.95 | 31.05 | 29.50 | 32.26 | +12.01 | +59.31% | 0.13 | 1 | 50 | 0.51 | -0.83 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 227.50 | 30.70 | 33.60 | 32.15 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.56 | -0.85 | 0.01 | -0.14 | 2/23/2026 | 2/27/2026 3:59:54 PM EST |
| 230.00 | 33.00 | 36.00 | 34.50 | 37.31 | +4.31 | +13.07% | 0.15 | 3 | 1,261 | 0.57 | -0.87 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 232.50 | 35.35 | 37.80 | 36.58 | 24.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.54 | -0.88 | 0.01 | -0.12 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 235.00 | 37.00 | 40.45 | 38.73 | 41.61 | +14.60 | +54.06% | 0.16 | 1 | 4 | 0.71 | -0.90 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 237.50 | 39.85 | 42.75 | 41.30 | 39.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.72 | -0.91 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 240.00 | 41.55 | 44.90 | 43.23 | 46.37 | +4.07 | +9.63% | 0.18 | 174 | 1,033 | 0.71 | -0.93 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 242.50 | 44.10 | 47.50 | 45.80 | % | 0.19 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 245.00 | 47.25 | 49.90 | 48.58 | 46.50 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.76 | -0.95 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 247.50 | 49.75 | 52.10 | 50.93 | 40.80 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.76 | -0.95 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 3:59:54 PM EST |
| 250.00 | 51.90 | 54.75 | 53.33 | 55.38 | +12.65 | +29.61% | 0.21 | 1 | 2,399 | 0.80 | -0.96 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 252.50 | 54.50 | 57.20 | 55.85 | 45.16 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.82 | -0.97 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 255.00 | 56.30 | 59.50 | 57.90 | 60.90 | +8.18 | +15.52% | 0.23 | 2 | 12 | 0.82 | -0.97 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 257.50 | 59.35 | 62.10 | 60.73 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 260.00 | 61.90 | 64.40 | 63.15 | 61.30 | 0.00 | 0.00% | 0.24 | 0 | 230 | 0.85 | -0.98 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 262.50 | 64.20 | 67.05 | 65.63 | 55.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 265.00 | 66.80 | 69.55 | 68.18 | 26.31 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.91 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:54 PM EST |
| 267.50 | 69.30 | 71.80 | 70.55 | % | 0.26 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 270.00 | 71.05 | 74.25 | 72.65 | 60.71 | 0.00 | 0.00% | 0.27 | 0 | 308 | 0.91 | -0.99 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 275.00 | 76.10 | 79.75 | 77.93 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 280.00 | 81.10 | 84.25 | 82.68 | 83.15 | -0.20 | -0.24% | 0.30 | 1,052 | 123 | 0.99 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 285.00 | 86.80 | 89.40 | 88.10 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 290.00 | 91.75 | 94.20 | 92.98 | 91.15 | -1.45 | -1.57% | 0.32 | 5 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 295.00 | 95.90 | 99.75 | 97.83 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 300.00 | 101.70 | 104.80 | 103.25 | 103.15 | -0.09 | -0.09% | 0.34 | 1,168 | 200 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 305.00 | 106.10 | 109.50 | 107.80 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 310.00 | 110.95 | 114.15 | 112.55 | 113.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 315.00 | 116.00 | 119.80 | 117.90 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 320.00 | 121.10 | 124.80 | 122.95 | 120.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 330.00 | 130.95 | 134.80 | 132.88 | 130.03 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 340.00 | 140.95 | 144.50 | 142.73 | 115.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:54 PM EST |
| 350.00 | 151.10 | 154.50 | 152.80 | 119.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:54 PM EST |
| 360.00 | 160.95 | 164.50 | 162.73 | 113.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/27/2026 3:59:54 PM EST |
| 370.00 | 170.95 | 174.80 | 172.88 | 142.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:54 PM EST |
| 380.00 | 181.10 | 184.50 | 182.80 | 133.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:54 PM EST |
| 390.00 | 191.10 | 194.50 | 192.80 | 162.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:54 PM EST |
| 400.00 | 200.90 | 204.80 | 202.85 | 159.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 3:59:54 PM EST |
| 410.00 | 211.00 | 214.80 | 212.90 | 166.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:54 PM EST |