Options Chain for FIRST SOLAR INC COM (FSLR) - $303.90 as of 5/29/2026 4:15:06 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 | 184.50 | 188.75 | 186.63 | 88.90 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:00 PM EST |
| 125.00 | 179.75 | 183.60 | 181.68 | 84.55 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:00 PM EST |
| 130.00 | 174.75 | 178.60 | 176.68 | 73.90 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:00 PM EST |
| 135.00 | 169.75 | 173.80 | 171.78 | 72.30 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:00 PM EST |
| 140.00 | 164.75 | 168.80 | 166.78 | % | 1.19 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 145.00 | 159.65 | 163.75 | 161.70 | 158.10 | +17.10 | +12.13% | 1.12 | 1 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 150.00 | 154.50 | 158.75 | 156.63 | 132.00 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 155.00 | 149.75 | 153.65 | 151.70 | 138.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 160.00 | 145.00 | 148.75 | 146.88 | 132.35 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 165.00 | 139.60 | 143.70 | 141.65 | 141.00 | -3.55 | -2.46% | 0.86 | 1 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 170.00 | 135.05 | 138.80 | 136.93 | 48.14 | 0.00 | 0.00% | 0.81 | 0 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:00 PM EST |
| 175.00 | 130.00 | 133.70 | 131.85 | 107.00 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 180.00 | 124.90 | 128.85 | 126.88 | 34.60 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:00 PM EST |
| 185.00 | 119.50 | 123.85 | 121.68 | 97.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 190.00 | 115.45 | 118.90 | 117.18 | 114.20 | +22.20 | +24.13% | 0.62 | 1 | 30 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 195.00 | 110.70 | 113.75 | 112.23 | 107.55 | +20.05 | +22.92% | 0.58 | 1 | 34 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 200.00 | 105.20 | 108.90 | 107.05 | 106.00 | +52.33 | +97.51% | 0.54 | 2 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 205.00 | 100.00 | 103.95 | 101.98 | 105.35 | +59.13 | +127.94% | 0.50 | 1 | 7 | 1.38 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 210.00 | 95.30 | 98.95 | 97.13 | 99.87 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 215.00 | 90.30 | 94.00 | 92.15 | 89.45 | +7.55 | +9.22% | 0.43 | 1 | 33 | 1.25 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 217.50 | 87.85 | 91.60 | 89.73 | % | 0.41 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:00 PM EST | |||
| 220.00 | 85.35 | 89.00 | 87.18 | 80.59 | +30.54 | +61.02% | 0.40 | 2 | 24 | 1.25 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 222.50 | 82.70 | 86.35 | 84.53 | % | 0.38 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:00 PM EST | |||
| 225.00 | 80.50 | 84.25 | 82.38 | 78.90 | +0.03 | +0.04% | 0.37 | 1 | 40 | 1.14 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 227.50 | 78.00 | 81.85 | 79.93 | % | 0.35 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 5/29/2026 3:59:00 PM EST | |||
| 230.00 | 76.00 | 79.45 | 77.73 | 74.02 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.09 | 0.98 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 232.50 | 73.10 | 76.90 | 75.00 | 68.79 | +26.27 | +61.79% | 0.32 | 1 | 3 | 1.13 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 235.00 | 70.20 | 74.45 | 72.33 | 74.95 | +8.30 | +12.46% | 0.31 | 1 | 22 | 1.04 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 237.50 | 68.30 | 72.05 | 70.18 | 64.37 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.07 | 0.97 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 240.00 | 66.50 | 69.70 | 68.10 | 62.23 | +0.19 | +0.31% | 0.28 | 2 | 55 | 1.03 | 0.97 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 242.50 | 63.45 | 67.45 | 65.45 | % | 0.27 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.12 | 5/29/2026 3:59:00 PM EST | |||
| 245.00 | 61.75 | 64.80 | 63.28 | 60.00 | -3.27 | -5.17% | 0.26 | 2 | 1,440 | 1.00 | 0.96 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 247.50 | 58.50 | 62.50 | 60.50 | % | 0.24 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.15 | 5/29/2026 3:59:00 PM EST | |||
| 250.00 | 57.00 | 60.05 | 58.53 | 55.78 | +7.23 | +14.90% | 0.23 | 2 | 19 | 0.82 | 0.94 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 252.50 | 53.60 | 57.75 | 55.68 | % | 0.22 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.20 | 5/29/2026 3:59:00 PM EST | |||
| 255.00 | 51.80 | 55.45 | 53.63 | 48.02 | -0.93 | -1.90% | 0.21 | 2 | 45 | 0.79 | 0.92 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 257.50 | 49.00 | 53.30 | 51.15 | 51.50 | +27.66 | +116.03% | 0.20 | 1 | 4 | 0.79 | 0.91 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 260.00 | 47.00 | 51.05 | 49.03 | 43.00 | +0.44 | +1.04% | 0.19 | 3 | 89 | 0.76 | 0.90 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 262.50 | 44.70 | 48.70 | 46.70 | % | 0.18 | 0 | 0 | 0.77 | 0.88 | 0.00 | -0.29 | 5/29/2026 3:59:00 PM EST | |||
| 265.00 | 43.40 | 46.65 | 45.03 | 40.35 | +20.78 | +106.19% | 0.17 | 4 | 28 | 0.74 | 0.87 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 267.50 | 40.50 | 44.55 | 42.53 | 15.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.86 | 0.01 | -0.34 | 5/26/2026 | 5/29/2026 3:59:00 PM EST |
| 270.00 | 38.65 | 42.15 | 40.40 | 36.73 | -4.36 | -10.62% | 0.15 | 12 | 53 | 0.75 | 0.84 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 272.50 | 36.50 | 40.30 | 38.40 | 15.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | 0.82 | 0.01 | -0.38 | 5/27/2026 | 5/29/2026 3:59:00 PM EST |
| 275.00 | 34.50 | 38.35 | 36.43 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.73 | 0.80 | 0.01 | -0.41 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 277.50 | 32.65 | 36.20 | 34.43 | 25.12 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.74 | 0.78 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 280.00 | 31.35 | 34.45 | 32.90 | 33.83 | +2.34 | +7.44% | 0.12 | 20 | 52 | 0.72 | 0.76 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 282.50 | 28.95 | 32.60 | 30.78 | % | 0.11 | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.47 | 5/29/2026 3:59:00 PM EST | |||
| 285.00 | 27.35 | 30.60 | 28.98 | 29.18 | -1.32 | -4.33% | 0.10 | 1 | 26 | 0.72 | 0.72 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 287.50 | 25.00 | 28.95 | 26.98 | % | 0.09 | 0 | 0 | 0.71 | 0.70 | 0.01 | -0.51 | 5/29/2026 3:59:00 PM EST | |||
| 290.00 | 23.65 | 27.50 | 25.58 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.72 | 0.68 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 292.50 | 22.10 | 25.90 | 24.00 | % | 0.08 | 0 | 0 | 0.71 | 0.65 | 0.01 | -0.54 | 5/29/2026 3:59:00 PM EST | |||
| 295.00 | 20.80 | 24.20 | 22.50 | 19.40 | -1.80 | -8.50% | 0.08 | 6 | 40 | 0.71 | 0.63 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 297.50 | 19.00 | 22.90 | 20.95 | % | 0.07 | 0 | 0 | 0.70 | 0.61 | 0.01 | -0.56 | 5/29/2026 3:59:00 PM EST | |||
| 300.00 | 17.75 | 20.90 | 19.33 | 20.40 | +0.25 | +1.25% | 0.06 | 7 | 117 | 0.69 | 0.58 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 302.50 | 16.50 | 20.00 | 18.25 | 16.22 | % | 0.06 | 4 | 0 | 0.69 | 0.56 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 305.00 | 16.25 | 18.70 | 17.48 | 14.43 | -3.07 | -17.55% | 0.06 | 12 | 28 | 0.70 | 0.53 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 307.50 | 14.00 | 17.45 | 15.73 | % | 0.05 | 0 | 0 | 0.68 | 0.51 | 0.01 | -0.58 | 5/29/2026 3:59:00 PM EST | |||
| 310.00 | 13.85 | 15.95 | 14.90 | 13.30 | -4.20 | -24.00% | 0.05 | 37 | 18 | 0.70 | 0.48 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 312.50 | 11.75 | 15.15 | 13.45 | 11.95 | % | 0.04 | 2 | 0 | 0.69 | 0.46 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 315.00 | 11.80 | 13.85 | 12.83 | 13.60 | -1.55 | -10.24% | 0.04 | 4 | 16 | 0.70 | 0.43 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 317.50 | 9.85 | 13.10 | 11.48 | % | 0.04 | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.57 | 5/29/2026 3:59:00 PM EST | |||
| 320.00 | 9.00 | 12.05 | 10.53 | 9.46 | -2.54 | -21.17% | 0.03 | 6 | 12 | 0.68 | 0.39 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 322.50 | 8.45 | 11.05 | 9.75 | % | 0.03 | 0 | 0 | 0.68 | 0.36 | 0.01 | -0.55 | 5/29/2026 3:59:00 PM EST | |||
| 325.00 | 7.65 | 10.80 | 9.23 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.67 | 0.34 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 327.50 | 6.80 | 9.65 | 8.23 | % | 0.03 | 0 | 0 | 0.67 | 0.32 | 0.01 | -0.52 | 5/29/2026 3:59:00 PM EST | |||
| 330.00 | 6.15 | 8.45 | 7.30 | 6.29 | -3.91 | -38.34% | 0.02 | 8 | 10 | 0.67 | 0.30 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 332.50 | 5.25 | 8.95 | 7.10 | % | 0.02 | 0 | 0 | 0.67 | 0.28 | 0.01 | -0.49 | 5/29/2026 3:59:00 PM EST | |||
| 335.00 | 5.00 | 8.15 | 6.58 | 8.46 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.66 | 0.26 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 337.50 | 4.35 | 7.90 | 6.13 | % | 0.02 | 0 | 0 | 0.68 | 0.24 | 0.01 | -0.45 | 5/29/2026 3:59:00 PM EST | |||
| 340.00 | 3.80 | 7.30 | 5.55 | 4.37 | -3.17 | -42.05% | 0.02 | 6 | 20 | 0.66 | 0.23 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 342.50 | 3.00 | 6.80 | 4.90 | % | 0.01 | 0 | 0 | 0.66 | 0.21 | 0.01 | -0.41 | 5/29/2026 3:59:00 PM EST | |||
| 345.00 | 2.58 | 6.30 | 4.44 | 5.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.19 | 0.01 | -0.40 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 347.50 | 2.66 | 5.90 | 4.28 | % | 0.01 | 0 | 0 | 0.68 | 0.18 | 0.01 | -0.38 | 5/29/2026 3:59:00 PM EST | |||
| 350.00 | 2.40 | 5.55 | 3.98 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.16 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 352.50 | 1.94 | 5.00 | 3.47 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.01 | -0.34 | 5/29/2026 3:59:00 PM EST | |||
| 355.00 | 1.82 | 4.20 | 3.01 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.01 | -0.32 | 5/29/2026 3:59:00 PM EST | |||
| 357.50 | 0.97 | 4.35 | 2.66 | % | 0.01 | 0 | 0 | 0.65 | 0.13 | 0.01 | -0.30 | 5/29/2026 3:59:00 PM EST | |||
| 360.00 | 1.16 | 3.20 | 2.18 | 3.15 | +0.93 | +41.90% | 0.01 | 5 | 7 | 0.65 | 0.12 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 362.50 | 1.06 | 3.90 | 2.48 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.00 | -0.26 | 5/29/2026 3:59:00 PM EST | |||
| 365.00 | 0.82 | 2.59 | 1.71 | 2.80 | +0.80 | +40.00% | 0.00 | 7 | 9 | 0.65 | 0.10 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 367.50 | 0.60 | 2.68 | 1.64 | % | 0.00 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.23 | 5/29/2026 3:59:00 PM EST | |||
| 370.00 | 0.43 | 2.63 | 1.53 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.08 | 0.00 | -0.21 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 372.50 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.20 | 5/29/2026 3:59:00 PM EST | |||
| 375.00 | 0.12 | 2.07 | 1.10 | 1.85 | -0.57 | -23.56% | 0.00 | 2 | 54 | 0.61 | 0.06 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 377.50 | 0.01 | 2.54 | 1.28 | % | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.00 | -0.17 | 5/29/2026 3:59:00 PM EST | |||
| 380.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.87 | 0.05 | 0.00 | -0.16 | 5/29/2026 3:59:00 PM EST | |||
| 382.50 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.90 | 0.05 | 0.00 | -0.14 | 5/29/2026 3:59:00 PM EST | |||
| 385.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.13 | 5/29/2026 3:59:00 PM EST | |||
| 387.50 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.93 | 0.04 | 0.00 | -0.12 | 5/29/2026 3:59:00 PM EST | |||
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.11 | 5/29/2026 3:59:00 PM EST | |||
| 392.50 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.95 | 0.03 | 0.00 | -0.10 | 5/29/2026 3:59:00 PM EST | |||
| 395.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.09 | 5/29/2026 3:59:00 PM EST | |||
| 397.50 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.08 | 5/29/2026 3:59:00 PM EST | |||
| 400.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.07 | 5/29/2026 3:59:00 PM EST | |||
| 405.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.06 | 5/29/2026 3:59:00 PM EST | |||
| 410.00 | 0.00 | 1.53 | 0.77 | 0.60 | -0.25 | -29.42% | 0.00 | 81 | 160 | 0.94 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 420.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:00 PM EST | |||
| 430.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 5/29/2026 3:59:00 PM EST | |||
| 440.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:00 PM EST | |||
| 450.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:00 PM EST | |||
| 460.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 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 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 130.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:00 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 190.00 | 0.00 | 2.17 | 1.09 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 195.00 | 0.00 | 2.19 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:00 PM EST |
| 200.00 | 0.00 | 2.23 | 1.12 | 1.10 | +1.00 | +1,000.00% | 0.01 | 1 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 205.00 | 0.00 | 2.25 | 1.13 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.41 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:00 PM EST |
| 210.00 | 0.10 | 2.29 | 1.20 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.07 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 215.00 | 0.00 | 2.34 | 1.17 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.29 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 217.50 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 5/29/2026 3:59:00 PM EST | |||
| 220.00 | 0.00 | 2.42 | 1.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.23 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 222.50 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.03 | 5/29/2026 3:59:00 PM EST | |||
| 225.00 | 0.00 | 2.51 | 1.26 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.17 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 227.50 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.05 | 5/29/2026 3:59:00 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | -0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 232.50 | 0.00 | 2.69 | 1.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.02 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:00 PM EST |
| 235.00 | 0.00 | 2.75 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.07 | -0.02 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 237.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.09 | 5/29/2026 3:59:00 PM EST | |||
| 240.00 | 0.26 | 1.30 | 0.78 | 1.08 | -0.05 | -4.43% | 0.00 | 20 | 104 | 0.72 | -0.03 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 242.50 | 0.00 | 3.05 | 1.53 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.04 | 0.00 | -0.12 | 5/27/2026 | 5/29/2026 3:59:00 PM EST |
| 245.00 | 0.44 | 2.71 | 1.58 | 1.24 | -1.21 | -49.39% | 0.01 | 1 | 10 | 0.78 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 247.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.15 | 5/29/2026 3:59:00 PM EST | |||
| 250.00 | 0.18 | 3.05 | 1.62 | 1.50 | 0.00 | 0.00% | 0.01 | 1 | 54 | 0.70 | -0.06 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 252.50 | 0.34 | 3.45 | 1.90 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.07 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 255.00 | 1.36 | 2.48 | 1.92 | 2.41 | +0.34 | +16.43% | 0.01 | 188 | 241 | 0.72 | -0.08 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 257.50 | 0.12 | 3.70 | 1.91 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.69 | -0.09 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 260.00 | 1.87 | 2.80 | 2.34 | 2.29 | -0.04 | -1.72% | 0.01 | 11 | 3 | 0.71 | -0.10 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 262.50 | 0.63 | 4.05 | 2.34 | 5.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.12 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 265.00 | 1.92 | 3.25 | 2.59 | 4.00 | +0.48 | +13.64% | 0.01 | 3 | 78 | 0.66 | -0.13 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 267.50 | 1.29 | 5.00 | 3.15 | 4.08 | -2.19 | -34.93% | 0.01 | 5 | 11 | 0.68 | -0.14 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 270.00 | 2.60 | 4.15 | 3.38 | 3.57 | -0.71 | -16.59% | 0.01 | 1,012 | 26 | 0.65 | -0.16 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 272.50 | 2.64 | 5.60 | 4.12 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.66 | -0.18 | 0.01 | -0.38 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 275.00 | 3.40 | 5.20 | 4.30 | 5.33 | +0.38 | +7.68% | 0.02 | 1,056 | 15 | 0.65 | -0.20 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 277.50 | 3.80 | 6.50 | 5.15 | 6.45 | +0.20 | +3.20% | 0.02 | 88 | 1 | 0.65 | -0.22 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 280.00 | 4.75 | 7.10 | 5.93 | 7.50 | +1.43 | +23.56% | 0.02 | 1,012 | 4 | 0.65 | -0.24 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 282.50 | 5.50 | 7.90 | 6.70 | 8.15 | -1.69 | -17.18% | 0.02 | 2 | 0 | 0.65 | -0.26 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 285.00 | 6.10 | 9.05 | 7.58 | 8.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.66 | -0.28 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 287.50 | 6.25 | 9.10 | 7.68 | 10.18 | % | 0.03 | 21 | 0 | 0.67 | -0.30 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 290.00 | 8.05 | 10.60 | 9.33 | 11.21 | +1.30 | +13.12% | 0.03 | 21 | 8 | 0.68 | -0.32 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 292.50 | 9.00 | 10.70 | 9.85 | 11.65 | % | 0.03 | 67 | 0 | 0.67 | -0.35 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 295.00 | 9.45 | 12.20 | 10.83 | 13.50 | +2.80 | +26.17% | 0.04 | 8 | 23 | 0.67 | -0.37 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 297.50 | 10.90 | 12.75 | 11.83 | 15.75 | % | 0.04 | 3 | 0 | 0.67 | -0.39 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 300.00 | 12.00 | 14.05 | 13.03 | 16.27 | +2.67 | +19.64% | 0.04 | 18 | 1,005 | 0.66 | -0.42 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 302.50 | 11.95 | 15.70 | 13.83 | % | 0.05 | 0 | 0 | 0.65 | -0.44 | 0.01 | -0.58 | 5/29/2026 3:59:00 PM EST | |||
| 305.00 | 13.90 | 16.65 | 15.28 | 19.00 | +4.00 | +26.67% | 0.05 | 7 | 43 | 0.66 | -0.47 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 307.50 | 15.00 | 17.85 | 16.43 | 20.00 | % | 0.05 | 6 | 0 | 0.67 | -0.49 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 310.00 | 16.00 | 19.35 | 17.68 | 20.65 | +0.40 | +1.98% | 0.06 | 5 | 3 | 0.65 | -0.52 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 312.50 | 17.65 | 20.40 | 19.03 | % | 0.06 | 0 | 0 | 0.65 | -0.54 | 0.01 | -0.58 | 5/29/2026 3:59:00 PM EST | |||
| 315.00 | 19.05 | 22.50 | 20.78 | 23.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.57 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 317.50 | 20.70 | 23.40 | 22.05 | % | 0.07 | 0 | 0 | 0.64 | -0.59 | 0.01 | -0.57 | 5/29/2026 3:59:00 PM EST | |||
| 320.00 | 21.80 | 25.25 | 23.53 | % | 0.07 | 0 | 0 | 0.65 | -0.61 | 0.01 | -0.56 | 5/29/2026 3:59:00 PM EST | |||
| 322.50 | 23.60 | 27.50 | 25.55 | % | 0.08 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.55 | 5/29/2026 3:59:00 PM EST | |||
| 325.00 | 25.35 | 29.20 | 27.28 | % | 0.08 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.53 | 5/29/2026 3:59:00 PM EST | |||
| 327.50 | 27.55 | 30.40 | 28.98 | % | 0.09 | 0 | 0 | 0.64 | -0.68 | 0.01 | -0.52 | 5/29/2026 3:59:00 PM EST | |||
| 330.00 | 29.10 | 32.25 | 30.68 | % | 0.09 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.50 | 5/29/2026 3:59:00 PM EST | |||
| 332.50 | 30.70 | 34.10 | 32.40 | % | 0.10 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.49 | 5/29/2026 3:59:00 PM EST | |||
| 335.00 | 32.60 | 35.95 | 34.28 | % | 0.10 | 0 | 0 | 0.64 | -0.74 | 0.01 | -0.47 | 5/29/2026 3:59:00 PM EST | |||
| 337.50 | 34.80 | 38.65 | 36.73 | % | 0.11 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.45 | 5/29/2026 3:59:00 PM EST | |||
| 340.00 | 36.55 | 40.75 | 38.65 | % | 0.11 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.43 | 5/29/2026 3:59:00 PM EST | |||
| 342.50 | 38.80 | 42.80 | 40.80 | % | 0.12 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.41 | 5/29/2026 3:59:00 PM EST | |||
| 345.00 | 40.85 | 44.35 | 42.60 | 49.00 | +4.00 | +8.89% | 0.12 | 16 | 5 | 0.63 | -0.81 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 347.50 | 42.80 | 47.00 | 44.90 | 51.17 | % | 0.13 | 10 | 0 | 0.62 | -0.82 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 350.00 | 45.15 | 48.80 | 46.98 | 52.52 | +3.29 | +6.69% | 0.13 | 5 | 5 | 0.62 | -0.84 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:00 PM EST |
| 352.50 | 47.10 | 50.80 | 48.95 | % | 0.14 | 0 | 0 | 0.61 | -0.85 | 0.01 | -0.34 | 5/29/2026 3:59:00 PM EST | |||
| 355.00 | 49.10 | 53.15 | 51.13 | % | 0.14 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.32 | 5/29/2026 3:59:00 PM EST | |||
| 357.50 | 51.35 | 54.75 | 53.05 | % | 0.15 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.30 | 5/29/2026 3:59:00 PM EST | |||
| 360.00 | 53.90 | 57.55 | 55.73 | % | 0.15 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.28 | 5/29/2026 3:59:00 PM EST | |||
| 362.50 | 56.20 | 59.25 | 57.73 | % | 0.16 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.26 | 5/29/2026 3:59:00 PM EST | |||
| 365.00 | 58.30 | 61.55 | 59.93 | % | 0.16 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.24 | 5/29/2026 3:59:00 PM EST | |||
| 367.50 | 60.80 | 64.80 | 62.80 | % | 0.17 | 0 | 0 | 0.54 | -0.91 | 0.00 | -0.23 | 5/29/2026 3:59:00 PM EST | |||
| 370.00 | 62.95 | 66.85 | 64.90 | % | 0.18 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.21 | 5/29/2026 3:59:00 PM EST | |||
| 372.50 | 65.30 | 69.00 | 67.15 | % | 0.18 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.20 | 5/29/2026 3:59:00 PM EST | |||
| 375.00 | 67.60 | 71.55 | 69.58 | 75.25 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.83 | -0.94 | 0.00 | -0.18 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 377.50 | 70.05 | 74.00 | 72.03 | % | 0.19 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.17 | 5/29/2026 3:59:00 PM EST | |||
| 380.00 | 72.30 | 76.10 | 74.20 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.16 | 5/29/2026 3:59:00 PM EST | |||
| 382.50 | 74.85 | 78.75 | 76.80 | % | 0.20 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.14 | 5/29/2026 3:59:00 PM EST | |||
| 385.00 | 77.25 | 81.30 | 79.28 | % | 0.21 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.13 | 5/29/2026 3:59:00 PM EST | |||
| 387.50 | 79.60 | 83.55 | 81.58 | % | 0.21 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.12 | 5/29/2026 3:59:00 PM EST | |||
| 390.00 | 81.90 | 85.95 | 83.93 | % | 0.22 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.11 | 5/29/2026 3:59:00 PM EST | |||
| 392.50 | 84.45 | 88.35 | 86.40 | % | 0.22 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.10 | 5/29/2026 3:59:00 PM EST | |||
| 395.00 | 86.95 | 91.00 | 88.98 | % | 0.23 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.09 | 5/29/2026 3:59:00 PM EST | |||
| 397.50 | 89.35 | 93.05 | 91.20 | % | 0.23 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.08 | 5/29/2026 3:59:00 PM EST | |||
| 400.00 | 91.90 | 95.60 | 93.75 | % | 0.23 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:00 PM EST | |||
| 405.00 | 96.80 | 99.95 | 98.38 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.06 | 5/29/2026 3:59:00 PM EST | |||
| 410.00 | 101.70 | 105.40 | 103.55 | 132.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:00 PM EST |
| 420.00 | 111.60 | 115.30 | 113.45 | % | 0.27 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:00 PM EST | |||
| 430.00 | 121.60 | 125.45 | 123.53 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:00 PM EST | |||
| 440.00 | 131.50 | 135.50 | 133.50 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:00 PM EST | |||
| 450.00 | 141.50 | 145.25 | 143.38 | 149.85 | % | 0.32 | 1 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:00 PM EST | |
| 460.00 | 151.55 | 155.25 | 153.40 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:00 PM EST |