Options Chain for FIRST SOLAR INC COM (FSLR) - $232.80 as of 6/30/2026 10:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 115.20 | 118.60 | 116.90 | 138.25 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:04 PM EST |
| 125.00 | 110.20 | 113.55 | 111.88 | 136.15 | 0.00 | 0.00% | 0.90 | 0 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:04 PM EST |
| 130.00 | 105.20 | 108.55 | 106.88 | 106.55 | -19.68 | -15.60% | 0.82 | 1 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 135.00 | 100.20 | 103.50 | 101.85 | 126.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 2:59:04 PM EST |
| 140.00 | 95.20 | 98.60 | 96.90 | 116.15 | 0.00 | 0.00% | 0.69 | 0 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:04 PM EST |
| 145.00 | 90.20 | 93.60 | 91.90 | 90.90 | -17.75 | -16.34% | 0.63 | 1 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 150.00 | 85.20 | 88.50 | 86.85 | 113.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:04 PM EST |
| 155.00 | 80.20 | 83.30 | 81.75 | 101.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 160.00 | 75.25 | 78.60 | 76.93 | 103.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:04 PM EST |
| 165.00 | 70.25 | 73.65 | 71.95 | 71.45 | -19.25 | -21.23% | 0.44 | 1 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 170.00 | 65.25 | 68.65 | 66.95 | 79.88 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 175.00 | 60.25 | 63.65 | 61.95 | 60.15 | -21.85 | -26.65% | 0.35 | 1 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 180.00 | 55.25 | 58.60 | 56.93 | 76.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 185.00 | 50.25 | 53.60 | 51.93 | 61.55 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 190.00 | 45.25 | 48.60 | 46.93 | 55.55 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 192.50 | 42.75 | 46.15 | 44.45 | 54.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 195.00 | 40.25 | 43.65 | 41.95 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.12 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 197.50 | 37.75 | 41.05 | 39.40 | % | 0.20 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 6/30/2026 2:59:04 PM EST | |||
| 200.00 | 35.25 | 38.55 | 36.90 | 55.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.91 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 202.50 | 32.80 | 36.15 | 34.48 | 44.95 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.80 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 205.00 | 30.30 | 33.60 | 31.95 | 60.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.72 | 0.99 | 0.00 | -0.07 | 6/16/2026 | 6/30/2026 2:59:04 PM EST |
| 207.50 | 27.85 | 31.20 | 29.53 | 50.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.60 | 0.98 | 0.00 | -0.11 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 210.00 | 25.40 | 28.75 | 27.08 | 47.75 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.53 | 0.97 | 0.00 | -0.19 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 212.50 | 23.00 | 26.35 | 24.68 | % | 0.12 | 0 | 0 | 1.45 | 0.95 | 0.01 | -0.29 | 6/30/2026 2:59:04 PM EST | |||
| 215.00 | 20.60 | 24.00 | 22.30 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.37 | 0.93 | 0.01 | -0.45 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 217.50 | 18.30 | 21.60 | 19.95 | % | 0.09 | 0 | 0 | 1.29 | 0.90 | 0.01 | -0.62 | 6/30/2026 2:59:04 PM EST | |||
| 220.00 | 16.00 | 19.30 | 17.65 | 15.95 | +1.05 | +7.05% | 0.08 | 2 | 35 | 1.25 | 0.87 | 0.02 | -0.77 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 222.50 | 14.95 | 16.95 | 15.95 | 15.40 | +2.90 | +23.20% | 0.07 | 6 | 3 | 0.82 | 0.83 | 0.02 | -0.91 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 225.00 | 11.80 | 14.45 | 13.13 | 12.26 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.90 | 0.78 | 0.02 | -1.05 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 227.50 | 9.75 | 12.75 | 11.25 | 10.05 | +1.10 | +12.30% | 0.05 | 33 | 5 | 0.80 | 0.72 | 0.02 | -1.17 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 230.00 | 9.30 | 10.45 | 9.88 | 8.45 | -0.05 | -0.59% | 0.04 | 16 | 209 | 0.81 | 0.65 | 0.03 | -1.26 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 232.50 | 7.65 | 8.60 | 8.13 | 7.00 | -0.30 | -4.11% | 0.03 | 36 | 461 | 0.79 | 0.58 | 0.03 | -1.31 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 235.00 | 6.15 | 6.40 | 6.28 | 5.45 | -0.75 | -12.10% | 0.03 | 72 | 55 | 0.75 | 0.51 | 0.03 | -1.33 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 237.50 | 4.90 | 5.15 | 5.03 | 4.45 | -0.60 | -11.89% | 0.02 | 108 | 17 | 0.74 | 0.43 | 0.03 | -1.30 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 240.00 | 3.80 | 4.05 | 3.93 | 3.69 | -0.51 | -12.15% | 0.02 | 87 | 203 | 0.75 | 0.36 | 0.03 | -1.23 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 242.50 | 2.88 | 3.10 | 2.99 | 2.70 | -1.20 | -30.77% | 0.01 | 95 | 33 | 0.75 | 0.29 | 0.03 | -1.13 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 245.00 | 2.16 | 2.35 | 2.26 | 2.27 | -0.73 | -24.34% | 0.01 | 1,820 | 183 | 0.76 | 0.23 | 0.02 | -1.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 247.50 | 1.59 | 1.78 | 1.69 | 1.76 | -0.94 | -34.82% | 0.01 | 56 | 93 | 0.76 | 0.18 | 0.02 | -0.86 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 250.00 | 1.29 | 1.35 | 1.32 | 1.33 | -0.55 | -29.26% | 0.01 | 237 | 161 | 0.78 | 0.14 | 0.02 | -0.72 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 252.50 | 0.90 | 1.02 | 0.96 | 0.95 | -0.80 | -45.72% | 0.00 | 34 | 45 | 0.78 | 0.10 | 0.01 | -0.59 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 255.00 | 0.52 | 0.78 | 0.65 | 0.70 | -0.70 | -50.00% | 0.00 | 51 | 77 | 0.80 | 0.08 | 0.01 | -0.44 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 257.50 | 0.00 | 0.74 | 0.37 | 0.72 | -0.58 | -44.62% | 0.00 | 2 | 31 | 0.93 | 0.05 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 260.00 | 0.25 | 0.51 | 0.38 | 0.61 | -0.34 | -35.79% | 0.00 | 164 | 246 | 0.85 | 0.04 | 0.01 | -0.20 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 262.50 | 0.00 | 1.06 | 0.53 | 0.61 | -0.35 | -36.46% | 0.00 | 1 | 38 | 1.17 | 0.03 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 265.00 | 0.00 | 0.28 | 0.14 | 0.30 | -0.41 | -57.75% | 0.00 | 2 | 268 | 1.06 | 0.02 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 267.50 | 0.00 | 1.88 | 0.94 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.01 | 0.00 | -0.05 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 270.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.26 | -52.00% | 0.00 | 171 | 363 | 0.95 | 0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 272.50 | 0.00 | 2.22 | 1.11 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.78 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 275.00 | 0.00 | 0.59 | 0.30 | 0.13 | -0.22 | -62.86% | 0.00 | 10 | 261 | 1.32 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 277.50 | 0.00 | 0.85 | 0.43 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.39 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 2:59:04 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 1.00 | +0.75 | +300.00% | 0.00 | 3 | 76 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 282.50 | 0.00 | 2.17 | 1.09 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 285.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 6 | 742 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 287.50 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.76 | +0.41 | +117.15% | 0.00 | 16 | 160 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 292.50 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 297.50 | 0.00 | 2.13 | 1.07 | 0.04 | -0.14 | -77.78% | 0.00 | 2 | 116 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 15 | 243 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:04 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 152 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 317.50 | 0.00 | 2.13 | 1.07 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:04 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 322.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 325.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 330.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 332.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:59:04 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 303 | 3.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 350.00 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.75 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:04 PM EST |
| 355.00 | 0.00 | 2.12 | 1.06 | 10.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:04 PM EST |
| 360.00 | 0.00 | 2.12 | 1.06 | 11.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/30/2026 2:59:04 PM EST |
| 365.00 | 0.00 | 2.12 | 1.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 370.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 375.00 | 0.00 | 2.12 | 1.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.96 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 380.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:04 PM EST |
| 390.00 | 0.00 | 2.12 | 1.06 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:04 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:59:04 PM EST |
| 400.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 405.00 | 0.00 | 2.01 | 1.01 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/30/2026 2:59:04 PM EST |
| 410.00 | 0.00 | 0.49 | 0.25 | 0.09 | % | 0.00 | 1 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 430.00 | 0.00 | 0.68 | 0.34 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 2:59:04 PM EST |
| 440.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 450.00 | 0.00 | 0.33 | 0.17 | 0.12 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 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 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 125.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 130.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.15 | % | 0.00 | 1 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 2:59:04 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.00 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.27 | % | 0.00 | 1 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 165.00 | 0.00 | 0.94 | 0.47 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/30/2026 2:59:04 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 185.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 128 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 192.50 | 0.00 | 0.72 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.26 | +0.10 | +62.50% | 0.00 | 16 | 163 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 197.50 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.93 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.35 | -97.23% | 0.00 | 21 | 232 | 0.90 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 202.50 | 0.01 | 0.04 | 0.03 | 0.05 | -0.37 | -88.10% | 0.00 | 75 | 37 | 0.86 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.07 | -1.00 | -93.46% | 0.00 | 25 | 32 | 0.86 | -0.01 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 207.50 | 0.03 | 0.08 | 0.06 | 0.09 | -0.64 | -87.68% | 0.00 | 17 | 97 | 0.79 | -0.02 | 0.00 | -0.11 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 210.00 | 0.06 | 0.46 | 0.26 | 0.25 | -1.05 | -80.77% | 0.00 | 31 | 260 | 0.84 | -0.03 | 0.00 | -0.19 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | -0.05 | 0.01 | -0.29 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 215.00 | 0.22 | 0.50 | 0.36 | 0.33 | -1.19 | -78.29% | 0.00 | 17 | 164 | 0.87 | -0.07 | 0.01 | -0.45 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 217.50 | 0.26 | 1.13 | 0.70 | 1.09 | -1.08 | -49.77% | 0.00 | 3 | 14 | 0.88 | -0.10 | 0.01 | -0.62 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 220.00 | 0.65 | 0.80 | 0.73 | 0.89 | -1.86 | -67.64% | 0.00 | 71 | 191 | 0.81 | -0.13 | 0.02 | -0.77 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 222.50 | 0.92 | 1.37 | 1.15 | 1.88 | -1.57 | -45.51% | 0.01 | 18 | 30 | 0.79 | -0.17 | 0.02 | -0.91 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 225.00 | 1.21 | 1.85 | 1.53 | 1.42 | -2.96 | -67.58% | 0.01 | 40 | 243 | 0.79 | -0.22 | 0.02 | -1.05 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 227.50 | 1.81 | 2.47 | 2.14 | 2.14 | -2.94 | -57.88% | 0.01 | 33 | 142 | 0.78 | -0.28 | 0.02 | -1.17 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 230.00 | 2.34 | 3.30 | 2.82 | 3.00 | -2.93 | -49.41% | 0.01 | 29 | 798 | 0.78 | -0.35 | 0.03 | -1.26 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 232.50 | 3.05 | 4.25 | 3.65 | 5.32 | -2.28 | -30.00% | 0.02 | 17 | 55 | 0.78 | -0.42 | 0.03 | -1.31 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 235.00 | 4.05 | 5.25 | 4.65 | 7.00 | -2.05 | -22.66% | 0.02 | 17 | 67 | 0.76 | -0.49 | 0.03 | -1.33 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 237.50 | 4.70 | 6.45 | 5.58 | 5.50 | -5.10 | -48.12% | 0.02 | 46 | 27 | 0.76 | -0.57 | 0.03 | -1.30 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 240.00 | 6.55 | 7.85 | 7.20 | 7.50 | -4.80 | -39.03% | 0.03 | 21 | 267 | 0.77 | -0.64 | 0.03 | -1.23 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 242.50 | 8.15 | 9.40 | 8.78 | 10.00 | -1.10 | -9.91% | 0.04 | 47 | 23 | 0.79 | -0.71 | 0.03 | -1.13 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 245.00 | 9.35 | 11.10 | 10.23 | 11.80 | -3.96 | -25.13% | 0.04 | 4 | 172 | 0.74 | -0.77 | 0.02 | -1.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 247.50 | 10.90 | 14.00 | 12.45 | 13.28 | -3.73 | -21.93% | 0.05 | 10 | 44 | 1.01 | -0.82 | 0.02 | -0.86 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 250.00 | 13.20 | 16.25 | 14.73 | 17.68 | -1.98 | -10.08% | 0.06 | 6 | 410 | 1.04 | -0.86 | 0.02 | -0.72 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 252.50 | 14.95 | 18.45 | 16.70 | 19.45 | -6.04 | -23.70% | 0.07 | 2 | 36 | 1.07 | -0.90 | 0.01 | -0.59 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 255.00 | 17.35 | 20.70 | 19.03 | 20.35 | -3.79 | -15.70% | 0.07 | 6 | 168 | 1.11 | -0.92 | 0.01 | -0.44 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 257.50 | 19.65 | 22.90 | 21.28 | 22.92 | -4.64 | -16.84% | 0.08 | 20 | 20 | 1.17 | -0.95 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 260.00 | 22.00 | 25.25 | 23.63 | 23.20 | -7.29 | -23.91% | 0.09 | 5 | 180 | 1.23 | -0.96 | 0.01 | -0.20 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 262.50 | 24.40 | 27.85 | 26.13 | 28.41 | +0.90 | +3.28% | 0.10 | 1 | 54 | 1.28 | -0.97 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 265.00 | 26.90 | 30.05 | 28.48 | 29.14 | -0.67 | -2.25% | 0.11 | 1 | 173 | 1.32 | -0.98 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 267.50 | 29.35 | 32.50 | 30.93 | 25.52 | 0.00 | 0.00% | 0.12 | 0 | 104 | 1.38 | -0.99 | 0.00 | -0.05 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 270.00 | 31.90 | 34.95 | 33.43 | 36.23 | -1.22 | -3.26% | 0.12 | 1 | 129 | 1.45 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 272.50 | 34.15 | 37.40 | 35.78 | 35.27 | 0.00 | 0.00% | 0.13 | 0 | 184 | 1.50 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 275.00 | 36.70 | 39.90 | 38.30 | 35.18 | -11.05 | -23.91% | 0.14 | 1 | 115 | 1.57 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 277.50 | 39.10 | 42.40 | 40.75 | 46.22 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.62 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 280.00 | 41.60 | 44.85 | 43.23 | 40.13 | -11.00 | -21.52% | 0.15 | 1 | 142 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 282.50 | 44.20 | 47.35 | 45.78 | 45.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 285.00 | 46.55 | 49.85 | 48.20 | 42.29 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 2:59:04 PM EST |
| 287.50 | 49.30 | 52.35 | 50.83 | 27.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:59:04 PM EST |
| 290.00 | 51.80 | 54.85 | 53.33 | 57.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:04 PM EST |
| 292.50 | 54.05 | 57.35 | 55.70 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 295.00 | 56.55 | 59.85 | 58.20 | 48.60 | 0.00 | 0.00% | 0.20 | 0 | 19 | 2.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:04 PM EST |
| 297.50 | 59.30 | 62.35 | 60.83 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 300.00 | 61.55 | 64.85 | 63.20 | 63.88 | -0.11 | -0.18% | 0.21 | 1 | 8 | 2.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 302.50 | 64.05 | 67.35 | 65.70 | % | 0.22 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 305.00 | 66.55 | 69.85 | 68.20 | 51.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:59:04 PM EST |
| 307.50 | 69.05 | 72.35 | 70.70 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 310.00 | 71.80 | 74.85 | 73.33 | 75.35 | +25.15 | +50.10% | 0.24 | 1 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 312.50 | 74.05 | 77.35 | 75.70 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 315.00 | 76.75 | 79.85 | 78.30 | 59.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 2:59:04 PM EST |
| 317.50 | 79.30 | 82.35 | 80.83 | 62.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 320.00 | 81.75 | 84.85 | 83.30 | 42.77 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 2:59:04 PM EST |
| 322.50 | 84.25 | 87.35 | 85.80 | % | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 325.00 | 86.85 | 89.85 | 88.35 | 36.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 2:59:04 PM EST |
| 327.50 | 89.25 | 92.35 | 90.80 | % | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 330.00 | 91.75 | 94.85 | 93.30 | 74.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.96 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 332.50 | 94.25 | 97.35 | 95.80 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 335.00 | 96.70 | 99.85 | 98.28 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 337.50 | 99.05 | 102.35 | 100.70 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 340.00 | 101.60 | 104.85 | 103.23 | 38.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 2:59:04 PM EST |
| 345.00 | 106.95 | 109.85 | 108.40 | 89.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 350.00 | 111.80 | 114.85 | 113.33 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 355.00 | 116.70 | 119.85 | 118.28 | 103.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:04 PM EST |
| 360.00 | 121.55 | 124.85 | 123.20 | % | 0.34 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 365.00 | 126.70 | 129.85 | 128.28 | % | 0.35 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 370.00 | 131.75 | 134.85 | 133.30 | 113.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:04 PM EST |
| 375.00 | 136.70 | 139.85 | 138.28 | 117.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 380.00 | 141.55 | 144.85 | 143.20 | % | 0.38 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 385.00 | 146.45 | 149.85 | 148.15 | 150.45 | +17.20 | +12.91% | 0.38 | 1 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST |
| 390.00 | 151.75 | 154.85 | 153.30 | 134.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:04 PM EST |
| 395.00 | 156.75 | 159.85 | 158.30 | 138.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 2:59:04 PM EST |
| 400.00 | 161.60 | 164.85 | 163.23 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/30/2026 2:59:04 PM EST | |||
| 405.00 | 166.45 | 169.85 | 168.15 | 150.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 2:59:04 PM EST |
| 410.00 | 171.45 | 174.85 | 173.15 | 139.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:59:04 PM EST |
| 420.00 | 181.45 | 184.85 | 183.15 | 164.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 2:59:04 PM EST |
| 430.00 | 191.45 | 194.85 | 193.15 | 193.55 | % | 0.45 | 1 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:04 PM EST | |
| 440.00 | 201.80 | 204.85 | 203.33 | 187.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 2:59:04 PM EST |
| 450.00 | 211.45 | 214.85 | 213.15 | 149.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/30/2026 2:59:04 PM EST |
| 460.00 | 221.50 | 224.85 | 223.18 | 189.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 2:59:04 PM EST |