Options Chain for FIRST SOLAR INC COM (FSLR) - $229.86 as of 5/18/2026 4:44:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 111.85 | 115.35 | 113.60 | % | 0.95 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 125.00 | 106.85 | 110.35 | 108.60 | 71.15 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:53 PM EST |
| 130.00 | 101.85 | 105.35 | 103.60 | 66.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:53 PM EST |
| 135.00 | 96.85 | 100.35 | 98.60 | % | 0.73 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 140.00 | 91.85 | 95.80 | 93.83 | 73.86 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:53 PM EST |
| 144.00 | 87.85 | 91.35 | 89.60 | % | 0.62 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 145.00 | 86.85 | 90.35 | 88.60 | % | 0.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 146.00 | 85.85 | 89.35 | 87.60 | % | 0.60 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 147.00 | 84.85 | 88.35 | 86.60 | % | 0.59 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 148.00 | 83.85 | 87.35 | 85.60 | % | 0.58 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 149.00 | 82.85 | 86.35 | 84.60 | % | 0.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 150.00 | 81.85 | 85.40 | 83.63 | % | 0.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 152.50 | 79.35 | 82.85 | 81.10 | % | 0.53 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 155.00 | 76.85 | 80.35 | 78.60 | 75.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:53 PM EST |
| 157.50 | 74.35 | 77.85 | 76.10 | % | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 160.00 | 71.80 | 75.35 | 73.58 | 51.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:53 PM EST |
| 162.50 | 69.40 | 72.85 | 71.13 | % | 0.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 165.00 | 66.90 | 70.40 | 68.65 | 44.28 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:53 PM EST |
| 167.50 | 64.40 | 68.25 | 66.33 | % | 0.40 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 170.00 | 61.90 | 64.70 | 63.30 | 63.95 | -2.76 | -4.14% | 0.37 | 2 | 21 | 1.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 172.50 | 59.40 | 62.90 | 61.15 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 175.00 | 56.90 | 60.40 | 58.65 | 31.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 3:59:53 PM EST |
| 177.50 | 54.40 | 57.90 | 56.15 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 180.00 | 51.90 | 55.40 | 53.65 | 53.75 | 0.00 | 0.00% | 0.30 | 0 | 80 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:53 PM EST |
| 182.50 | 49.40 | 52.90 | 51.15 | % | 0.28 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 185.00 | 46.90 | 50.40 | 48.65 | 48.09 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:53 PM EST |
| 187.50 | 44.40 | 47.90 | 46.15 | 48.56 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 190.00 | 41.90 | 45.40 | 43.65 | 45.73 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.58 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 192.50 | 39.40 | 42.90 | 41.15 | 32.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 195.00 | 36.95 | 40.50 | 38.73 | 40.70 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.26 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 197.50 | 34.45 | 37.95 | 36.20 | 33.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.37 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 200.00 | 31.95 | 35.55 | 33.75 | 33.49 | -3.91 | -10.46% | 0.17 | 4 | 46 | 1.14 | 0.99 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 202.50 | 29.50 | 33.00 | 31.25 | % | 0.15 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.13 | 5/18/2026 3:59:53 PM EST | |||
| 205.00 | 27.45 | 30.60 | 29.03 | 29.05 | +9.02 | +45.04% | 0.14 | 2 | 52 | 1.17 | 0.97 | 0.00 | -0.21 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 207.50 | 24.65 | 28.25 | 26.45 | 26.81 | +8.02 | +42.69% | 0.13 | 2 | 27 | 1.12 | 0.96 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 210.00 | 22.85 | 25.65 | 24.25 | 20.30 | -3.68 | -15.35% | 0.12 | 2 | 90 | 0.93 | 0.94 | 0.01 | -0.32 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 212.50 | 19.95 | 23.70 | 21.83 | 21.29 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.89 | 0.92 | 0.01 | -0.40 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 215.00 | 17.70 | 20.65 | 19.18 | 15.96 | -1.64 | -9.32% | 0.09 | 10 | 104 | 0.87 | 0.89 | 0.01 | -0.47 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 217.50 | 15.45 | 19.00 | 17.23 | 17.25 | +3.52 | +25.64% | 0.08 | 4 | 25 | 0.91 | 0.86 | 0.01 | -0.55 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 220.00 | 13.35 | 17.00 | 15.18 | 13.40 | -2.95 | -18.05% | 0.07 | 1 | 82 | 0.89 | 0.82 | 0.02 | -0.62 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 222.50 | 12.15 | 15.05 | 13.60 | 9.85 | -3.54 | -26.44% | 0.06 | 12 | 29 | 0.57 | 0.78 | 0.02 | -0.69 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 225.00 | 10.35 | 13.00 | 11.68 | 9.75 | -4.44 | -31.29% | 0.05 | 4 | 72 | 0.60 | 0.73 | 0.02 | -0.75 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 227.50 | 8.65 | 11.05 | 9.85 | 7.50 | -0.97 | -11.46% | 0.04 | 1 | 30 | 0.60 | 0.68 | 0.02 | -0.79 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 230.00 | 8.05 | 8.95 | 8.50 | 7.40 | -2.95 | -28.51% | 0.04 | 54 | 157 | 0.63 | 0.62 | 0.02 | -0.82 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 232.50 | 6.35 | 7.75 | 7.05 | 7.20 | -1.21 | -14.39% | 0.03 | 26 | 70 | 0.65 | 0.56 | 0.02 | -0.84 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 235.00 | 4.90 | 6.55 | 5.73 | 5.58 | -2.17 | -28.00% | 0.02 | 81 | 160 | 0.65 | 0.50 | 0.03 | -0.83 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 237.50 | 3.75 | 5.45 | 4.60 | 4.65 | -2.08 | -30.91% | 0.02 | 106 | 183 | 0.65 | 0.44 | 0.02 | -0.80 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 240.00 | 3.50 | 4.40 | 3.95 | 3.80 | -0.55 | -12.65% | 0.02 | 112 | 320 | 0.64 | 0.37 | 0.02 | -0.76 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 242.50 | 1.97 | 3.50 | 2.74 | 2.16 | -1.80 | -45.46% | 0.01 | 9 | 17 | 0.59 | 0.32 | 0.02 | -0.70 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 245.00 | 1.47 | 2.80 | 2.14 | 2.20 | -1.16 | -34.53% | 0.01 | 86 | 214 | 0.60 | 0.26 | 0.02 | -0.64 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 247.50 | 1.57 | 2.20 | 1.89 | 1.80 | -1.60 | -47.06% | 0.01 | 11 | 51 | 0.64 | 0.22 | 0.02 | -0.56 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 250.00 | 1.14 | 1.56 | 1.35 | 1.35 | -0.89 | -39.74% | 0.01 | 100 | 514 | 0.63 | 0.17 | 0.02 | -0.49 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 252.50 | 0.32 | 1.85 | 1.09 | 0.92 | -1.18 | -56.19% | 0.00 | 20 | 14 | 0.61 | 0.14 | 0.01 | -0.43 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 255.00 | 0.41 | 1.39 | 0.90 | 0.80 | -0.98 | -55.06% | 0.00 | 61 | 207 | 0.64 | 0.11 | 0.01 | -0.36 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 1.35 | 0.68 | 0.61 | -0.69 | -53.08% | 0.00 | 1 | 24 | 0.82 | 0.08 | 0.01 | -0.29 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 260.00 | 0.34 | 0.60 | 0.47 | 0.50 | -0.46 | -47.92% | 0.00 | 39 | 220 | 0.65 | 0.07 | 0.01 | -0.27 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 262.50 | 0.00 | 0.85 | 0.43 | 0.39 | % | 0.00 | 2 | 0 | 0.82 | 0.05 | 0.01 | -0.19 | 5/18/2026 | 5/18/2026 3:59:53 PM EST | |
| 265.00 | 0.16 | 0.99 | 0.58 | 0.27 | -0.47 | -63.52% | 0.00 | 3 | 60 | 0.75 | 0.04 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 267.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.03 | 0.00 | -0.11 | 5/18/2026 3:59:53 PM EST | |||
| 270.00 | 0.11 | 0.57 | 0.34 | 0.17 | -0.25 | -59.53% | 0.00 | 25 | 296 | 0.75 | 0.02 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 272.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.06 | 5/18/2026 3:59:53 PM EST | |||
| 275.00 | 0.02 | 0.45 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.01 | 0.00 | -0.05 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 277.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.03 | 5/18/2026 3:59:53 PM EST | |||
| 280.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 62 | 99 | 0.81 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 282.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 5/18/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.43 | 0.22 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/18/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 1.51 | 0.76 | 0.40 | +0.12 | +42.86% | 0.00 | 5 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 250 | 3.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 3:59:53 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:53 PM EST | |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 149.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:53 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.58 | 0.79 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:53 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:53 PM EST |
| 162.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:53 PM EST |
| 172.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:53 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:53 PM EST |
| 182.50 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:53 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.59 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.22 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 192.50 | 0.01 | 0.25 | 0.13 | 0.04 | -0.21 | -84.00% | 0.00 | 15 | 187 | 0.82 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.52 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/18/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 1.79 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | -0.01 | 0.00 | -0.05 | 5/12/2026 | 5/18/2026 3:59:53 PM EST |
| 200.00 | 0.02 | 0.26 | 0.14 | 0.07 | -0.15 | -68.19% | 0.00 | 35 | 97 | 0.71 | -0.01 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 202.50 | 0.05 | 0.75 | 0.40 | 0.20 | -0.40 | -66.67% | 0.00 | 12 | 8 | 0.79 | -0.02 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.17 | -0.11 | -39.29% | 0.00 | 35 | 568 | 0.83 | -0.03 | 0.00 | -0.21 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 0.99 | 0.50 | 0.32 | -0.18 | -36.00% | 0.00 | 44 | 23 | 0.89 | -0.04 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.09 | 0.55 | 0.44 | -0.06 | -12.00% | 0.00 | 54 | 114 | 0.85 | -0.06 | 0.01 | -0.32 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 212.50 | 0.26 | 1.09 | 0.68 | 0.73 | -0.08 | -9.88% | 0.00 | 68 | 41 | 0.68 | -0.08 | 0.01 | -0.40 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 215.00 | 0.13 | 1.40 | 0.77 | 0.95 | -0.10 | -9.53% | 0.00 | 24 | 208 | 0.62 | -0.11 | 0.01 | -0.47 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 217.50 | 0.68 | 1.76 | 1.22 | 1.63 | +0.29 | +21.65% | 0.01 | 121 | 99 | 0.67 | -0.14 | 0.01 | -0.55 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 220.00 | 1.40 | 1.95 | 1.68 | 1.78 | +0.18 | +11.25% | 0.01 | 93 | 223 | 0.68 | -0.18 | 0.02 | -0.62 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 222.50 | 1.64 | 2.59 | 2.12 | 2.65 | +0.20 | +8.17% | 0.01 | 67 | 65 | 0.67 | -0.22 | 0.02 | -0.69 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 225.00 | 2.70 | 3.35 | 3.03 | 3.15 | +0.36 | +12.91% | 0.01 | 9,134 | 70 | 0.70 | -0.27 | 0.02 | -0.75 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 227.50 | 3.30 | 4.25 | 3.78 | 3.66 | -0.17 | -4.44% | 0.02 | 17 | 95 | 0.69 | -0.32 | 0.02 | -0.79 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 230.00 | 4.25 | 4.90 | 4.58 | 4.71 | -0.59 | -11.14% | 0.02 | 3,090 | 3,049 | 0.68 | -0.38 | 0.02 | -0.82 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 232.50 | 5.30 | 6.40 | 5.85 | 6.12 | +0.52 | +9.29% | 0.03 | 30 | 65 | 0.69 | -0.44 | 0.02 | -0.84 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 235.00 | 6.60 | 7.70 | 7.15 | 7.26 | +0.69 | +10.51% | 0.03 | 5 | 42 | 0.70 | -0.50 | 0.03 | -0.83 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 237.50 | 7.35 | 9.10 | 8.23 | 8.85 | +1.00 | +12.74% | 0.03 | 117 | 60 | 0.66 | -0.56 | 0.02 | -0.80 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 240.00 | 9.00 | 10.65 | 9.83 | 11.95 | -2.97 | -19.91% | 0.04 | 2 | 23 | 0.67 | -0.63 | 0.02 | -0.76 | 5/18/2026 | 5/18/2026 3:59:53 PM EST |
| 242.50 | 10.70 | 13.10 | 11.90 | 13.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.68 | 0.02 | -0.70 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 245.00 | 12.60 | 14.95 | 13.78 | 12.64 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.71 | -0.74 | 0.02 | -0.64 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 247.50 | 14.10 | 17.50 | 15.80 | 17.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.78 | 0.02 | -0.56 | 5/11/2026 | 5/18/2026 3:59:53 PM EST |
| 250.00 | 16.10 | 19.60 | 17.85 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.93 | -0.83 | 0.02 | -0.49 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 252.50 | 18.20 | 21.75 | 19.98 | 19.03 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.96 | -0.86 | 0.01 | -0.43 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |
| 255.00 | 20.40 | 24.05 | 22.23 | % | 0.09 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.36 | 5/18/2026 3:59:53 PM EST | |||
| 257.50 | 22.75 | 26.35 | 24.55 | 25.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | -0.92 | 0.01 | -0.29 | 5/12/2026 | 5/18/2026 3:59:53 PM EST |
| 260.00 | 25.10 | 28.70 | 26.90 | 22.45 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.05 | -0.93 | 0.01 | -0.27 | 5/13/2026 | 5/18/2026 3:59:53 PM EST |
| 262.50 | 27.50 | 31.05 | 29.28 | % | 0.11 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.19 | 5/18/2026 3:59:53 PM EST | |||
| 265.00 | 29.90 | 33.45 | 31.68 | % | 0.12 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.17 | 5/18/2026 3:59:53 PM EST | |||
| 267.50 | 32.40 | 35.85 | 34.13 | % | 0.13 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.11 | 5/18/2026 3:59:53 PM EST | |||
| 270.00 | 34.80 | 38.30 | 36.55 | % | 0.14 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.10 | 5/18/2026 3:59:53 PM EST | |||
| 272.50 | 37.30 | 40.80 | 39.05 | % | 0.14 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 5/18/2026 3:59:53 PM EST | |||
| 275.00 | 39.75 | 43.25 | 41.50 | 41.35 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.31 | -0.99 | 0.00 | -0.05 | 5/11/2026 | 5/18/2026 3:59:53 PM EST |
| 277.50 | 42.25 | 45.75 | 44.00 | % | 0.16 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 5/18/2026 3:59:53 PM EST | |||
| 280.00 | 44.70 | 48.25 | 46.48 | % | 0.17 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 5/18/2026 3:59:53 PM EST | |||
| 282.50 | 46.80 | 50.75 | 48.78 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:53 PM EST | |||
| 285.00 | 49.70 | 53.25 | 51.48 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:53 PM EST | |||
| 290.00 | 54.70 | 58.25 | 56.48 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 295.00 | 59.70 | 63.25 | 61.48 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 300.00 | 64.75 | 68.25 | 66.50 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:53 PM EST | |||
| 305.00 | 69.90 | 73.25 | 71.58 | 82.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:53 PM EST |