Options Chain for FIRST SOLAR INC COM (FSLR) - $303.38 as of 5/29/2026 10:46:23 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 | 234.15 | 238.35 | 236.25 | 223.01 | 0.00 | 0.00% | 3.63 | 0 | 12 | 3.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 70.00 | 229.15 | 233.50 | 231.33 | % | 3.30 | 0 | 19 | 3.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 75.00 | 224.15 | 228.40 | 226.28 | 173.09 | 0.00 | 0.00% | 3.02 | 0 | 15 | 3.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 80.00 | 219.20 | 223.40 | 221.30 | 124.45 | 0.00 | 0.00% | 2.77 | 0 | 8 | 3.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:58:46 AM EST |
| 85.00 | 214.20 | 218.40 | 216.30 | 159.89 | 0.00 | 0.00% | 2.54 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 90.00 | 209.20 | 213.40 | 211.30 | 135.95 | 0.00 | 0.00% | 2.35 | 0 | 15 | 3.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:46 AM EST |
| 95.00 | 204.20 | 208.45 | 206.33 | 131.59 | 0.00 | 0.00% | 2.17 | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:46 AM EST |
| 100.00 | 199.20 | 203.45 | 201.33 | 88.45 | 0.00 | 0.00% | 2.01 | 0 | 33 | 2.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 9:58:46 AM EST |
| 105.00 | 194.25 | 198.45 | 196.35 | 128.88 | 0.00 | 0.00% | 1.87 | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:46 AM EST |
| 110.00 | 189.25 | 193.45 | 191.35 | 121.30 | 0.00 | 0.00% | 1.74 | 0 | 32 | 2.61 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:46 AM EST |
| 115.00 | 184.25 | 188.50 | 186.38 | 102.62 | 0.00 | 0.00% | 1.62 | 0 | 16 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:46 AM EST |
| 120.00 | 179.25 | 183.50 | 181.38 | 130.10 | 0.00 | 0.00% | 1.51 | 0 | 42 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 174.30 | 178.35 | 176.33 | 87.78 | 0.00 | 0.00% | 1.41 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:46 AM EST |
| 130.00 | 169.50 | 173.40 | 171.45 | 171.20 | +56.20 | +48.87% | 1.32 | 1 | 64 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 164.75 | 168.35 | 166.55 | 73.46 | 0.00 | 0.00% | 1.23 | 0 | 46 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 159.30 | 163.55 | 161.43 | 129.25 | 0.00 | 0.00% | 1.15 | 0 | 63 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 154.35 | 158.55 | 156.45 | 100.22 | 0.00 | 0.00% | 1.08 | 0 | 31 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 150.00 | 149.45 | 153.45 | 151.45 | 145.00 | 0.00 | 0.00% | 1.01 | 0 | 133 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 144.35 | 148.55 | 146.45 | 90.45 | 0.00 | 0.00% | 0.94 | 0 | 58 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 139.40 | 143.55 | 141.48 | 96.33 | 0.00 | 0.00% | 0.88 | 0 | 75 | 1.73 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 134.45 | 138.65 | 136.55 | 91.34 | 0.00 | 0.00% | 0.83 | 0 | 59 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 129.50 | 133.50 | 131.50 | 106.85 | 0.00 | 0.00% | 0.77 | 0 | 241 | 1.60 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 124.50 | 128.55 | 126.53 | 101.91 | 0.00 | 0.00% | 0.72 | 0 | 110 | 1.54 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 180.00 | 119.50 | 123.50 | 121.50 | 91.08 | 0.00 | 0.00% | 0.68 | 0 | 130 | 1.47 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 114.70 | 118.60 | 116.65 | 82.00 | 0.00 | 0.00% | 0.63 | 0 | 284 | 1.41 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 190.00 | 109.65 | 113.60 | 111.63 | 113.20 | -2.20 | -1.91% | 0.59 | 5 | 2,066 | 1.35 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 195.00 | 104.70 | 108.70 | 106.70 | 109.45 | +0.48 | +0.44% | 0.55 | 1 | 806 | 1.30 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 200.00 | 99.75 | 103.75 | 101.75 | 106.00 | 0.00 | 0.00% | 0.51 | 0 | 847 | 1.24 | 0.99 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 205.00 | 94.95 | 98.85 | 96.90 | % | 0.47 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.07 | 5/29/2026 9:58:46 AM EST | |||
| 207.50 | 92.40 | 96.50 | 94.45 | % | 0.46 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.08 | 5/29/2026 9:58:46 AM EST | |||
| 210.00 | 90.00 | 94.00 | 92.00 | 102.35 | +7.58 | +8.00% | 0.44 | 3 | 981 | 1.14 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 212.50 | 87.60 | 91.50 | 89.55 | % | 0.42 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.09 | 5/29/2026 9:58:46 AM EST | |||
| 215.00 | 85.00 | 89.25 | 87.13 | 60.96 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.10 | 0.98 | 0.00 | -0.10 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 217.50 | 82.70 | 86.70 | 84.70 | % | 0.39 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.11 | 5/29/2026 9:58:46 AM EST | |||
| 220.00 | 80.30 | 84.30 | 82.30 | 92.62 | +7.50 | +8.82% | 0.37 | 70 | 4,885 | 1.03 | 0.98 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 222.50 | 78.00 | 81.90 | 79.95 | 85.59 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 225.00 | 75.70 | 79.55 | 77.63 | 80.90 | +12.10 | +17.59% | 0.35 | 30 | 11 | 1.02 | 0.97 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 227.50 | 73.30 | 77.20 | 75.25 | 48.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.01 | 0.97 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 230.00 | 70.70 | 74.75 | 72.73 | 81.50 | +6.36 | +8.47% | 0.32 | 3 | 1,609 | 0.92 | 0.96 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 232.50 | 68.50 | 72.50 | 70.50 | 44.24 | 0.00 | 0.00% | 0.30 | 0 | 60 | 0.98 | 0.96 | 0.00 | -0.17 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 235.00 | 66.25 | 70.20 | 68.23 | 73.53 | 0.00 | 0.00% | 0.29 | 0 | 132 | 0.97 | 0.95 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 237.50 | 64.10 | 67.90 | 66.00 | 37.90 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.94 | 0.95 | 0.00 | -0.20 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 240.00 | 62.40 | 65.25 | 63.83 | 68.70 | 0.00 | 0.00% | 0.27 | 7 | 3,665 | 0.90 | 0.94 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 242.50 | 59.25 | 63.30 | 61.28 | 54.43 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.92 | 0.93 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 245.00 | 57.30 | 61.00 | 59.15 | 60.71 | -4.29 | -6.60% | 0.24 | 1 | 30 | 0.90 | 0.92 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 247.50 | 55.25 | 58.80 | 57.03 | 59.64 | -0.81 | -1.34% | 0.23 | 1 | 59 | 0.89 | 0.92 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 250.00 | 54.25 | 56.70 | 55.48 | 56.82 | -3.22 | -5.37% | 0.22 | 1,488 | 7,917 | 0.60 | 0.91 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 252.50 | 50.80 | 54.50 | 52.65 | 46.80 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.63 | 0.90 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 255.00 | 48.50 | 52.50 | 50.50 | 59.90 | +4.03 | +7.22% | 0.20 | 3 | 20 | 0.67 | 0.89 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 257.50 | 46.80 | 50.45 | 48.63 | 27.66 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.68 | 0.88 | 0.00 | -0.32 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 260.00 | 44.65 | 48.45 | 46.55 | 46.63 | -5.48 | -10.52% | 0.18 | 1 | 1,881 | 0.68 | 0.87 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 262.50 | 42.80 | 46.50 | 44.65 | 44.17 | +4.17 | +10.43% | 0.17 | 1 | 5 | 0.67 | 0.86 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 265.00 | 40.55 | 44.50 | 42.53 | 46.50 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.67 | 0.85 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 267.50 | 38.90 | 42.55 | 40.73 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.70 | 0.83 | 0.00 | -0.39 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 270.00 | 37.50 | 40.90 | 39.20 | 48.20 | +3.20 | +7.12% | 0.15 | 11 | 6,571 | 0.68 | 0.82 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 272.50 | 35.85 | 39.10 | 37.48 | 44.95 | +1.84 | +4.27% | 0.14 | 1 | 38 | 0.69 | 0.81 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 275.00 | 33.95 | 37.35 | 35.65 | 36.79 | -0.89 | -2.37% | 0.13 | 16 | 57 | 0.70 | 0.79 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 277.50 | 32.05 | 35.70 | 33.88 | 41.60 | +12.50 | +42.96% | 0.12 | 5 | 16 | 0.68 | 0.78 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 280.00 | 30.45 | 33.80 | 32.13 | 32.00 | -5.88 | -15.53% | 0.11 | 14 | 3,300 | 0.69 | 0.76 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 285.00 | 27.50 | 30.55 | 29.03 | 31.55 | +0.10 | +0.32% | 0.10 | 5 | 117 | 0.71 | 0.73 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 290.00 | 24.65 | 27.55 | 26.10 | 28.50 | -1.30 | -4.37% | 0.09 | 6 | 5,514 | 0.71 | 0.70 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 295.00 | 22.95 | 25.15 | 24.05 | 25.55 | -1.12 | -4.20% | 0.08 | 5 | 57 | 0.72 | 0.66 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 300.00 | 20.35 | 22.30 | 21.33 | 22.40 | -0.20 | -0.89% | 0.07 | 13 | 4,201 | 0.71 | 0.63 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 305.00 | 17.50 | 20.10 | 18.80 | 20.75 | -0.35 | -1.66% | 0.06 | 25 | 17 | 0.71 | 0.59 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 310.00 | 15.55 | 18.50 | 17.03 | 22.48 | +1.98 | +9.66% | 0.05 | 23 | 326 | 0.72 | 0.55 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 315.00 | 14.00 | 16.75 | 15.38 | 15.05 | -2.46 | -14.05% | 0.05 | 12 | 9 | 0.73 | 0.52 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 320.00 | 12.70 | 14.45 | 13.58 | 18.15 | +1.28 | +7.59% | 0.04 | 9 | 4,557 | 0.73 | 0.48 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 325.00 | 10.60 | 13.15 | 11.88 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.73 | 0.44 | 0.01 | -0.54 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 330.00 | 9.35 | 12.40 | 10.88 | 12.60 | -0.43 | -3.30% | 0.03 | 6 | 4,935 | 0.73 | 0.41 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 335.00 | 8.50 | 10.30 | 9.40 | 9.40 | -1.75 | -15.70% | 0.03 | 6 | 6 | 0.72 | 0.38 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 340.00 | 7.65 | 10.35 | 9.00 | 13.10 | +2.91 | +28.56% | 0.03 | 10 | 1,504 | 0.71 | 0.34 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 345.00 | 6.50 | 9.10 | 7.80 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.73 | 0.31 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 350.00 | 5.70 | 8.60 | 7.15 | 9.06 | +1.71 | +23.27% | 0.02 | 36 | 3,043 | 0.74 | 0.29 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 355.00 | 4.75 | 7.15 | 5.95 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.26 | 0.01 | -0.45 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 360.00 | 4.50 | 7.10 | 5.80 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.74 | 0.24 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 365.00 | 4.05 | 6.60 | 5.33 | 3.85 | -1.44 | -27.23% | 0.01 | 70 | 76 | 0.73 | 0.21 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 370.00 | 3.25 | 5.00 | 4.13 | 5.00 | +0.03 | +0.61% | 0.01 | 1 | 153 | 0.73 | 0.19 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 375.00 | 2.75 | 5.75 | 4.25 | 4.10 | +0.38 | +10.22% | 0.01 | 1 | 3 | 0.72 | 0.17 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 380.00 | 2.64 | 5.25 | 3.95 | 3.99 | +0.39 | +10.84% | 0.01 | 17 | 1,239 | 0.72 | 0.16 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 385.00 | 2.00 | 4.90 | 3.45 | 3.20 | +0.20 | +6.67% | 0.01 | 1 | 1 | 0.72 | 0.14 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 390.00 | 2.06 | 4.50 | 3.28 | 3.28 | +0.23 | +7.55% | 0.01 | 1 | 88 | 0.72 | 0.13 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 395.00 | 1.12 | 4.00 | 2.56 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.27 | 5/29/2026 9:58:46 AM EST | |||
| 400.00 | 1.48 | 3.55 | 2.52 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.78 | 0.10 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 405.00 | 0.72 | 3.35 | 2.04 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.09 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 410.00 | 1.02 | 2.80 | 1.91 | 1.55 | -0.01 | -0.65% | 0.00 | 2 | 743 | 0.74 | 0.08 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 420.00 | 0.19 | 2.57 | 1.38 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.17 | 5/29/2026 9:58:46 AM EST | |||
| 430.00 | 0.30 | 1.83 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.14 | 5/29/2026 9:58:46 AM EST | |||
| 440.00 | 0.25 | 0.97 | 0.61 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.11 | 5/29/2026 9:58:46 AM EST | |||
| 450.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.09 | 5/29/2026 9:58:46 AM EST | |||
| 460.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.07 | 5/29/2026 9:58:46 AM 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 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 9:58:46 AM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 9:58:46 AM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 15 | 3.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:58:46 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 214 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:46 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 535 | 2.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 9:58:46 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 9:58:46 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:46 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:46 AM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,895 | 2.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,250 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 9:58:46 AM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,121 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 899 | 2.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 832 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,790 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 150.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,862 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 0.00 | 1.53 | 0.77 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 1.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 0.01 | 1.37 | 0.69 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,054 | 1.35 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.29 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,490 | 1.07 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 921 | 1.20 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 190.00 | 0.05 | 0.37 | 0.21 | 0.21 | +0.12 | +133.34% | 0.00 | 8 | 1,568 | 0.92 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 195.00 | 0.00 | 0.52 | 0.26 | 0.28 | +0.23 | +460.00% | 0.00 | 1 | 1,181 | 1.01 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 200.00 | 0.00 | 0.86 | 0.43 | 0.35 | +0.23 | +191.67% | 0.00 | 1 | 1,083 | 1.05 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 205.00 | 0.10 | 0.83 | 0.47 | 0.34 | +0.08 | +30.77% | 0.00 | 1 | 48 | 0.86 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 207.50 | 0.00 | 1.06 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | -0.01 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 210.00 | 0.19 | 0.59 | 0.39 | 0.41 | +0.03 | +7.90% | 0.00 | 1,004 | 2,019 | 0.76 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 212.50 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | -0.01 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 215.00 | 0.29 | 0.78 | 0.54 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | -0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 217.50 | 0.00 | 1.14 | 0.57 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | -0.02 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 220.00 | 0.17 | 1.06 | 0.62 | 0.61 | +0.09 | +17.31% | 0.00 | 9 | 1,231 | 0.78 | -0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 222.50 | 0.00 | 1.37 | 0.69 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | -0.03 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 225.00 | 0.17 | 1.21 | 0.69 | 1.02 | +0.02 | +2.00% | 0.00 | 5 | 249 | 0.75 | -0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 227.50 | 0.05 | 2.85 | 1.45 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.03 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 230.00 | 0.72 | 1.51 | 1.12 | 0.89 | -0.12 | -11.89% | 0.00 | 1,001 | 1,915 | 0.77 | -0.04 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 232.50 | 0.00 | 2.05 | 1.03 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | -0.04 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 235.00 | 0.60 | 2.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.72 | -0.05 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 237.50 | 0.96 | 2.33 | 1.65 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.77 | -0.05 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 240.00 | 1.39 | 2.37 | 1.88 | 1.60 | -0.08 | -4.77% | 0.01 | 18 | 713 | 0.76 | -0.06 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 242.50 | 0.99 | 2.81 | 1.90 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.07 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 245.00 | 1.10 | 2.98 | 2.04 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.79 | -0.08 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 247.50 | 1.33 | 3.15 | 2.24 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | -0.08 | 0.00 | -0.26 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 250.00 | 1.61 | 3.55 | 2.58 | 3.12 | +0.61 | +24.31% | 0.01 | 11 | 536 | 0.79 | -0.09 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 252.50 | 1.92 | 3.85 | 2.89 | 2.88 | -1.37 | -32.24% | 0.01 | 2 | 12 | 0.73 | -0.10 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 255.00 | 2.27 | 4.30 | 3.29 | 3.77 | +0.32 | +9.28% | 0.01 | 1 | 11 | 0.74 | -0.11 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 257.50 | 2.56 | 5.40 | 3.98 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.12 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 260.00 | 3.75 | 5.50 | 4.63 | 5.85 | +1.87 | +46.99% | 0.02 | 2 | 570 | 0.78 | -0.13 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 262.50 | 3.25 | 6.00 | 4.63 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | -0.14 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 265.00 | 5.35 | 6.40 | 5.88 | 5.07 | -0.13 | -2.50% | 0.02 | 8 | 34 | 0.77 | -0.15 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 267.50 | 6.00 | 7.20 | 6.60 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.76 | -0.17 | 0.00 | -0.39 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 270.00 | 6.40 | 8.00 | 7.20 | 6.60 | +0.95 | +16.82% | 0.03 | 8 | 793 | 0.76 | -0.18 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 272.50 | 7.50 | 8.75 | 8.13 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.75 | -0.19 | 0.01 | -0.42 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 275.00 | 8.20 | 9.30 | 8.75 | 7.63 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.75 | -0.21 | 0.01 | -0.43 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 277.50 | 8.90 | 10.25 | 9.58 | 9.70 | +1.97 | +25.49% | 0.03 | 3 | 1 | 0.76 | -0.22 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 280.00 | 9.85 | 11.15 | 10.50 | 10.55 | +1.80 | +20.58% | 0.04 | 7 | 224 | 0.76 | -0.24 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 285.00 | 11.75 | 13.50 | 12.63 | 12.50 | +1.90 | +17.93% | 0.04 | 9 | 48 | 0.76 | -0.27 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 290.00 | 13.85 | 15.55 | 14.70 | 11.33 | -0.29 | -2.50% | 0.05 | 2 | 132 | 0.75 | -0.30 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 295.00 | 16.05 | 18.10 | 17.08 | 14.63 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.74 | -0.34 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 300.00 | 17.85 | 20.45 | 19.15 | 19.90 | +2.34 | +13.33% | 0.06 | 5 | 24 | 0.73 | -0.37 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 305.00 | 20.65 | 23.50 | 22.08 | 21.15 | +0.15 | +0.72% | 0.07 | 2 | 52 | 0.73 | -0.41 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 310.00 | 24.30 | 26.50 | 25.40 | 22.10 | -1.40 | -5.96% | 0.08 | 5 | 42 | 0.73 | -0.45 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 315.00 | 26.85 | 29.95 | 28.40 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.48 | 0.01 | -0.55 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 320.00 | 29.90 | 33.10 | 31.50 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.72 | -0.52 | 0.01 | -0.55 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 325.00 | 33.90 | 36.80 | 35.35 | % | 0.11 | 0 | 0 | 0.73 | -0.56 | 0.01 | -0.54 | 5/29/2026 9:58:46 AM EST | |||
| 330.00 | 37.00 | 40.30 | 38.65 | 35.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.59 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 335.00 | 40.55 | 44.25 | 42.40 | % | 0.13 | 0 | 0 | 0.73 | -0.62 | 0.01 | -0.52 | 5/29/2026 9:58:46 AM EST | |||
| 340.00 | 44.55 | 48.40 | 46.48 | 54.55 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.74 | -0.66 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 345.00 | 49.05 | 52.55 | 50.80 | % | 0.15 | 0 | 0 | 0.75 | -0.69 | 0.01 | -0.49 | 5/29/2026 9:58:46 AM EST | |||
| 350.00 | 52.80 | 56.80 | 54.80 | 50.95 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.76 | -0.71 | 0.01 | -0.47 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 355.00 | 57.05 | 60.85 | 58.95 | % | 0.17 | 0 | 0 | 0.75 | -0.74 | 0.01 | -0.45 | 5/29/2026 9:58:46 AM EST | |||
| 360.00 | 61.40 | 65.15 | 63.28 | % | 0.18 | 0 | 0 | 0.76 | -0.76 | 0.01 | -0.43 | 5/29/2026 9:58:46 AM EST | |||
| 365.00 | 65.80 | 69.55 | 67.68 | % | 0.19 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.40 | 5/29/2026 9:58:46 AM EST | |||
| 370.00 | 70.35 | 74.35 | 72.35 | 68.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.81 | 0.00 | -0.38 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 375.00 | 74.85 | 78.70 | 76.78 | % | 0.20 | 0 | 0 | 0.77 | -0.83 | 0.00 | -0.36 | 5/29/2026 9:58:46 AM EST | |||
| 380.00 | 79.45 | 83.25 | 81.35 | 80.60 | % | 0.21 | 1 | 0 | 0.76 | -0.84 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 9:58:46 AM EST | |
| 385.00 | 84.10 | 88.10 | 86.10 | % | 0.22 | 0 | 0 | 0.77 | -0.86 | 0.00 | -0.31 | 5/29/2026 9:58:46 AM EST | |||
| 390.00 | 88.75 | 92.70 | 90.73 | 100.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.76 | -0.87 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 395.00 | 93.45 | 97.50 | 95.48 | % | 0.24 | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.27 | 5/29/2026 9:58:46 AM EST | |||
| 400.00 | 98.20 | 102.20 | 100.20 | % | 0.25 | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.24 | 5/29/2026 9:58:46 AM EST | |||
| 405.00 | 103.00 | 107.00 | 105.00 | 101.10 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.94 | -0.91 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 410.00 | 107.85 | 111.80 | 109.83 | 165.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.21 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 420.00 | 117.55 | 121.65 | 119.60 | % | 0.28 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.17 | 5/29/2026 9:58:46 AM EST | |||
| 430.00 | 127.35 | 131.25 | 129.30 | % | 0.30 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.14 | 5/29/2026 9:58:46 AM EST | |||
| 440.00 | 137.20 | 141.20 | 139.20 | % | 0.32 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.11 | 5/29/2026 9:58:46 AM EST | |||
| 450.00 | 147.10 | 151.10 | 149.10 | % | 0.33 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.09 | 5/29/2026 9:58:46 AM EST | |||
| 460.00 | 157.00 | 160.95 | 158.98 | % | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.07 | 5/29/2026 9:58:46 AM EST |