Options Chain for FIRST SOLAR INC COM (FSLR) - $239.50 as of 6/29/2026 7:40:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 91.45 | 94.30 | 92.88 | 121.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:03 PM EST |
| 145.00 | 86.05 | 89.45 | 87.75 | 124.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:03 PM EST |
| 150.00 | 81.50 | 84.25 | 82.88 | 120.85 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 155.00 | 76.40 | 79.35 | 77.88 | 101.99 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 160.00 | 71.45 | 74.35 | 72.90 | 99.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 165.00 | 66.55 | 69.40 | 67.98 | 93.06 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.03 | 6/18/2026 | 6/29/2026 4:00:03 PM EST |
| 170.00 | 61.60 | 64.45 | 63.03 | 60.48 | -19.62 | -24.50% | 0.37 | 1 | 2 | 1.33 | 0.99 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 175.00 | 56.30 | 59.60 | 57.95 | 93.70 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.26 | 0.99 | 0.00 | -0.06 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 180.00 | 51.70 | 54.60 | 53.15 | 74.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.16 | 0.98 | 0.00 | -0.08 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 185.00 | 46.85 | 49.70 | 48.28 | 87.55 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.08 | 0.97 | 0.00 | -0.12 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 187.50 | 44.45 | 47.30 | 45.88 | % | 0.24 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.13 | 6/29/2026 4:00:03 PM EST | |||
| 190.00 | 41.70 | 45.10 | 43.40 | 64.45 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.04 | 0.95 | 0.00 | -0.15 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 192.50 | 39.70 | 42.75 | 41.23 | 62.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | 0.94 | 0.00 | -0.18 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 195.00 | 37.40 | 40.25 | 38.83 | 83.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.96 | 0.93 | 0.00 | -0.21 | 6/12/2026 | 6/29/2026 4:00:03 PM EST |
| 197.50 | 35.10 | 37.95 | 36.53 | % | 0.18 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.23 | 6/29/2026 4:00:03 PM EST | |||
| 200.00 | 32.90 | 35.75 | 34.33 | 35.65 | -14.40 | -28.78% | 0.17 | 2 | 28 | 0.64 | 0.90 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 202.50 | 30.70 | 33.55 | 32.13 | % | 0.16 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.29 | 6/29/2026 4:00:03 PM EST | |||
| 205.00 | 28.60 | 31.40 | 30.00 | 64.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.68 | 0.86 | 0.01 | -0.32 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 207.50 | 26.55 | 29.35 | 27.95 | 45.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.68 | 0.84 | 0.01 | -0.35 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 210.00 | 24.55 | 27.35 | 25.95 | 43.51 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.69 | 0.82 | 0.01 | -0.38 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 212.50 | 22.65 | 25.50 | 24.08 | % | 0.11 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.40 | 6/29/2026 4:00:03 PM EST | |||
| 215.00 | 20.80 | 23.65 | 22.23 | 38.31 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.70 | 0.76 | 0.01 | -0.43 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 217.50 | 19.05 | 21.90 | 20.48 | 27.45 | -9.65 | -26.02% | 0.09 | 1 | 1 | 0.70 | 0.73 | 0.01 | -0.45 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 220.00 | 17.40 | 20.25 | 18.83 | 25.65 | -12.68 | -33.09% | 0.09 | 1 | 25 | 0.70 | 0.70 | 0.01 | -0.47 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 222.50 | 15.80 | 18.55 | 17.18 | 23.90 | % | 0.08 | 1 | 0 | 0.70 | 0.67 | 0.01 | -0.49 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 225.00 | 14.30 | 17.10 | 15.70 | 15.00 | -7.92 | -34.56% | 0.07 | 140 | 21 | 0.70 | 0.64 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 227.50 | 13.00 | 15.80 | 14.40 | 20.65 | % | 0.06 | 1 | 0 | 0.71 | 0.60 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 230.00 | 11.70 | 14.40 | 13.05 | 11.96 | -15.09 | -55.79% | 0.06 | 13 | 48 | 0.71 | 0.57 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 232.50 | 10.45 | 13.00 | 11.73 | 10.35 | -16.52 | -61.49% | 0.05 | 49 | 11 | 0.71 | 0.53 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 235.00 | 9.30 | 12.25 | 10.78 | 10.35 | -11.77 | -53.21% | 0.05 | 112 | 10 | 0.72 | 0.50 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 237.50 | 8.05 | 10.75 | 9.40 | 7.80 | -13.05 | -62.59% | 0.04 | 81 | 5 | 0.70 | 0.46 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 240.00 | 7.25 | 9.75 | 8.50 | 8.90 | -6.35 | -41.64% | 0.04 | 121 | 48 | 0.71 | 0.43 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 242.50 | 6.20 | 9.10 | 7.65 | 6.70 | -9.10 | -57.60% | 0.03 | 64 | 11 | 0.71 | 0.40 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 245.00 | 5.55 | 8.00 | 6.78 | 5.90 | -6.66 | -53.03% | 0.03 | 26 | 17 | 0.71 | 0.37 | 0.01 | -0.50 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 247.50 | 4.75 | 7.70 | 6.23 | 4.30 | -13.11 | -75.31% | 0.03 | 44 | 1 | 0.72 | 0.34 | 0.01 | -0.48 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 250.00 | 3.90 | 5.60 | 4.75 | 3.50 | -7.50 | -68.19% | 0.02 | 283 | 71 | 0.69 | 0.31 | 0.01 | -0.47 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 252.50 | 4.20 | 5.95 | 5.08 | 6.50 | -3.65 | -35.97% | 0.02 | 132 | 6 | 0.74 | 0.28 | 0.01 | -0.45 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 255.00 | 2.80 | 4.85 | 3.83 | 4.17 | -5.28 | -55.88% | 0.02 | 39 | 51 | 0.69 | 0.26 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 257.50 | 2.38 | 5.30 | 3.84 | 3.70 | -4.90 | -56.98% | 0.01 | 99 | 19 | 0.72 | 0.23 | 0.01 | -0.41 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 260.00 | 2.08 | 3.85 | 2.97 | 3.46 | -4.64 | -57.29% | 0.01 | 79 | 98 | 0.69 | 0.21 | 0.01 | -0.39 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 262.50 | 1.46 | 4.70 | 3.08 | 2.78 | -4.52 | -61.92% | 0.01 | 9 | 5 | 0.73 | 0.19 | 0.01 | -0.36 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 265.00 | 1.14 | 4.15 | 2.65 | 2.88 | -4.02 | -58.27% | 0.01 | 6 | 36 | 0.72 | 0.17 | 0.01 | -0.34 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 267.50 | 1.90 | 3.95 | 2.93 | 5.00 | -1.10 | -18.04% | 0.01 | 1 | 8 | 0.79 | 0.15 | 0.01 | -0.31 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 270.00 | 0.65 | 3.80 | 2.23 | 2.10 | -1.90 | -47.50% | 0.01 | 18 | 164 | 0.73 | 0.14 | 0.01 | -0.30 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 272.50 | 0.44 | 3.65 | 2.05 | 1.56 | -3.09 | -66.46% | 0.01 | 3 | 75 | 0.73 | 0.12 | 0.01 | -0.28 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 275.00 | 0.24 | 3.40 | 1.82 | 1.60 | -2.15 | -57.34% | 0.01 | 2 | 166 | 0.72 | 0.11 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 277.50 | 0.12 | 3.35 | 1.74 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.72 | 0.10 | 0.01 | -0.24 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 280.00 | 0.63 | 2.00 | 1.32 | 1.20 | -2.55 | -68.00% | 0.00 | 6 | 54 | 0.75 | 0.09 | 0.01 | -0.22 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 3.10 | 1.55 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.07 | 0.00 | -0.18 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.04 | 0.06 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 287.50 | 0.00 | 2.85 | 1.43 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.06 | 0.00 | -0.15 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 290.00 | 0.50 | 1.88 | 1.19 | 0.64 | -2.01 | -75.85% | 0.00 | 22 | 1,211 | 0.83 | 0.05 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 292.50 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 1.09 | 0.04 | 0.00 | -0.12 | 6/29/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.62 | 1.31 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.04 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 297.50 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.00 | -0.10 | 6/29/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 1.30 | 0.65 | 2.40 | -0.42 | -14.90% | 0.00 | 1 | 19 | 0.98 | 0.03 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 302.50 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.08 | 6/29/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.49 | 1.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.20 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 307.50 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.06 | 6/29/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.42 | 1.21 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.24 | 0.02 | 0.00 | -0.05 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 312.50 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.04 | 6/29/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.36 | 1.18 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 317.50 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 320.00 | 0.10 | 2.32 | 1.21 | 0.11 | -1.71 | -93.96% | 0.00 | 7 | 24 | 1.05 | 0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 322.50 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 1.34 | 0.01 | 0.00 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.27 | 1.14 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 6/29/2026 4:00:03 PM EST |
| 327.50 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | 4.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 332.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.23 | 1.12 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 337.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.21 | 1.11 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.18 | 1.09 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 2.17 | 1.09 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.17 | 1.09 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 2.16 | 1.08 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 9.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.14 | 1.07 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.83 | 0.42 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.00 | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 405.00 | 0.00 | 2.13 | 1.07 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.19 | 0.60 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.98 | 0.49 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.32 | 1.16 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | -0.01 | 0.00 | -0.06 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.38 | 1.19 | 0.98 | +0.44 | +81.49% | 0.01 | 38 | 36 | 1.23 | -0.02 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.50 | 0.28 | 0.50 | -0.75 | -60.00% | 0.00 | 1 | 3 | 0.67 | -0.03 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 2.56 | 1.28 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.04 | 0.00 | -0.13 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 1.20 | +0.42 | +53.85% | 0.01 | 66 | 17 | 1.05 | -0.05 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 192.50 | 0.22 | 2.85 | 1.54 | % | 0.01 | 0 | 0 | 0.81 | -0.06 | 0.00 | -0.18 | 6/29/2026 4:00:03 PM EST | |||
| 195.00 | 0.55 | 1.94 | 1.25 | 0.93 | -1.02 | -52.31% | 0.01 | 2 | 18 | 0.76 | -0.07 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 197.50 | 0.15 | 3.20 | 1.68 | 1.22 | -0.95 | -43.78% | 0.01 | 5 | 2 | 0.73 | -0.09 | 0.01 | -0.23 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 200.00 | 1.30 | 1.75 | 1.53 | 1.30 | -0.69 | -34.68% | 0.01 | 75 | 59 | 0.73 | -0.10 | 0.01 | -0.26 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 202.50 | 1.29 | 2.26 | 1.78 | 2.20 | % | 0.01 | 60 | 0 | 0.72 | -0.12 | 0.01 | -0.29 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 205.00 | 1.88 | 2.41 | 2.15 | 1.92 | -0.84 | -30.44% | 0.01 | 7 | 6 | 0.72 | -0.14 | 0.01 | -0.32 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 207.50 | 1.11 | 3.80 | 2.46 | % | 0.01 | 0 | 0 | 0.69 | -0.16 | 0.01 | -0.35 | 6/29/2026 4:00:03 PM EST | |||
| 210.00 | 1.60 | 4.45 | 3.03 | 3.61 | -0.92 | -20.31% | 0.01 | 16 | 63 | 0.70 | -0.18 | 0.01 | -0.38 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 212.50 | 2.29 | 4.65 | 3.47 | % | 0.02 | 0 | 0 | 0.69 | -0.21 | 0.01 | -0.40 | 6/29/2026 4:00:03 PM EST | |||
| 215.00 | 3.15 | 5.95 | 4.55 | 4.77 | -0.22 | -4.41% | 0.02 | 2 | 12 | 0.73 | -0.24 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 217.50 | 3.65 | 6.15 | 4.90 | % | 0.02 | 0 | 0 | 0.70 | -0.27 | 0.01 | -0.45 | 6/29/2026 4:00:03 PM EST | |||
| 220.00 | 5.35 | 6.75 | 6.05 | 6.17 | -0.52 | -7.78% | 0.03 | 18 | 74 | 0.73 | -0.30 | 0.01 | -0.47 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 222.50 | 6.35 | 7.90 | 7.13 | 7.07 | % | 0.03 | 8 | 0 | 0.74 | -0.33 | 0.01 | -0.49 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 225.00 | 7.30 | 8.90 | 8.10 | 7.91 | -0.36 | -4.36% | 0.04 | 43 | 68 | 0.74 | -0.36 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 227.50 | 7.55 | 10.40 | 8.98 | 9.50 | % | 0.04 | 4 | 0 | 0.73 | -0.40 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 230.00 | 9.60 | 11.15 | 10.38 | 10.30 | +1.25 | +13.82% | 0.05 | 4,650 | 991 | 0.74 | -0.43 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 232.50 | 10.80 | 12.90 | 11.85 | 11.05 | -0.80 | -6.76% | 0.05 | 53 | 23 | 0.76 | -0.47 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 235.00 | 12.15 | 13.65 | 12.90 | 12.35 | +1.15 | +10.27% | 0.05 | 40 | 49 | 0.74 | -0.50 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 237.50 | 13.60 | 15.10 | 14.35 | 13.80 | -0.68 | -4.70% | 0.06 | 20 | 29 | 0.74 | -0.54 | 0.01 | -0.53 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 240.00 | 14.95 | 17.25 | 16.10 | 15.80 | +0.45 | +2.94% | 0.07 | 109 | 106 | 0.75 | -0.57 | 0.01 | -0.52 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 242.50 | 16.45 | 18.20 | 17.33 | 16.90 | +1.30 | +8.34% | 0.07 | 21 | 20 | 0.73 | -0.60 | 0.01 | -0.51 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 245.00 | 18.15 | 20.45 | 19.30 | 18.19 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.75 | -0.63 | 0.01 | -0.50 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 247.50 | 19.45 | 22.20 | 20.83 | 20.40 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.74 | -0.66 | 0.01 | -0.48 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 250.00 | 21.25 | 24.00 | 22.63 | 22.65 | +1.45 | +6.84% | 0.09 | 12 | 1,309 | 0.74 | -0.69 | 0.01 | -0.47 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 252.50 | 22.85 | 25.90 | 24.38 | 22.75 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.73 | -0.72 | 0.01 | -0.45 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 255.00 | 24.80 | 27.85 | 26.33 | 28.04 | +2.04 | +7.85% | 0.10 | 4 | 117 | 0.73 | -0.74 | 0.01 | -0.43 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 257.50 | 26.80 | 29.85 | 28.33 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.73 | -0.77 | 0.01 | -0.41 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 260.00 | 28.90 | 31.95 | 30.43 | 27.38 | -0.44 | -1.59% | 0.12 | 4 | 68 | 0.73 | -0.79 | 0.01 | -0.39 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 262.50 | 31.00 | 34.05 | 32.53 | 18.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.73 | -0.81 | 0.01 | -0.36 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 265.00 | 33.25 | 36.20 | 34.73 | 29.04 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.74 | -0.83 | 0.01 | -0.34 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 267.50 | 35.55 | 38.40 | 36.98 | 22.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.85 | 0.01 | -0.31 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 270.00 | 37.65 | 40.65 | 39.15 | 34.67 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.70 | -0.86 | 0.01 | -0.30 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 272.50 | 39.95 | 42.95 | 41.45 | 38.93 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.89 | -0.88 | 0.01 | -0.28 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 275.00 | 42.25 | 45.25 | 43.75 | 27.08 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.91 | -0.89 | 0.01 | -0.26 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 277.50 | 44.75 | 47.55 | 46.15 | % | 0.17 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.24 | 6/29/2026 4:00:03 PM EST | |||
| 280.00 | 46.95 | 49.90 | 48.43 | 44.87 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.93 | -0.91 | 0.01 | -0.22 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 282.50 | 49.15 | 52.45 | 50.80 | % | 0.18 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.18 | 6/29/2026 4:00:03 PM EST | |||
| 285.00 | 51.70 | 54.65 | 53.18 | 44.01 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.96 | -0.94 | 0.00 | -0.17 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 287.50 | 54.00 | 57.25 | 55.63 | % | 0.19 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.15 | 6/29/2026 4:00:03 PM EST | |||
| 290.00 | 56.20 | 59.45 | 57.83 | 53.75 | +17.22 | +47.14% | 0.20 | 1 | 9 | 0.99 | -0.95 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 292.50 | 58.40 | 62.10 | 60.25 | % | 0.21 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.12 | 6/29/2026 4:00:03 PM EST | |||
| 295.00 | 60.85 | 64.30 | 62.58 | 27.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.02 | -0.96 | 0.00 | -0.11 | 5/28/2026 | 6/29/2026 4:00:03 PM EST |
| 297.50 | 63.80 | 66.75 | 65.28 | 61.94 | % | 0.22 | 5 | 0 | 1.04 | -0.97 | 0.00 | -0.10 | 6/29/2026 | 6/29/2026 4:00:03 PM EST | |
| 300.00 | 66.25 | 69.20 | 67.73 | 67.55 | +14.65 | +27.70% | 0.23 | 1 | 34 | 1.06 | -0.97 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 302.50 | 68.95 | 71.65 | 70.30 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.08 | 6/29/2026 4:00:03 PM EST | |||
| 305.00 | 70.60 | 74.45 | 72.53 | 31.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.07 | 5/28/2026 | 6/29/2026 4:00:03 PM EST |
| 307.50 | 73.90 | 76.80 | 75.35 | % | 0.25 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.06 | 6/29/2026 4:00:03 PM EST | |||
| 310.00 | 76.10 | 79.00 | 77.55 | 55.63 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.13 | -0.98 | 0.00 | -0.05 | 6/11/2026 | 6/29/2026 4:00:03 PM EST |
| 312.50 | 78.55 | 81.50 | 80.03 | % | 0.26 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 6/29/2026 4:00:03 PM EST | |||
| 315.00 | 81.05 | 83.95 | 82.50 | 62.41 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.17 | -0.99 | 0.00 | -0.04 | 6/9/2026 | 6/29/2026 4:00:03 PM EST |
| 317.50 | 83.50 | 86.40 | 84.95 | % | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 320.00 | 86.00 | 88.90 | 87.45 | 87.14 | +32.34 | +59.02% | 0.27 | 1 | 18 | 1.20 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 322.50 | 88.50 | 91.35 | 89.93 | % | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 325.00 | 90.40 | 94.25 | 92.33 | 55.40 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.30 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/29/2026 4:00:03 PM EST |
| 327.50 | 93.20 | 96.75 | 94.98 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 330.00 | 95.40 | 99.25 | 97.33 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 332.50 | 98.10 | 101.65 | 99.88 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 335.00 | 100.40 | 104.15 | 102.28 | 73.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.42 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/29/2026 4:00:03 PM EST |
| 337.50 | 103.45 | 106.30 | 104.88 | 86.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 340.00 | 105.40 | 109.15 | 107.28 | 51.05 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.45 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/29/2026 4:00:03 PM EST |
| 345.00 | 110.95 | 113.80 | 112.38 | 92.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 350.00 | 115.70 | 119.15 | 117.43 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 355.00 | 120.95 | 123.80 | 122.38 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 360.00 | 125.95 | 128.80 | 127.38 | 101.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 365.00 | 130.95 | 133.80 | 132.38 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 370.00 | 135.90 | 139.25 | 137.58 | 111.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 375.00 | 140.95 | 143.80 | 142.38 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 380.00 | 145.75 | 149.25 | 147.50 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 385.00 | 150.95 | 153.80 | 152.38 | 129.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 390.00 | 155.95 | 158.80 | 157.38 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 395.00 | 161.10 | 163.80 | 162.45 | 144.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 400.00 | 165.95 | 168.80 | 167.38 | 130.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:03 PM EST |
| 405.00 | 170.95 | 173.80 | 172.38 | 144.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:03 PM EST |
| 410.00 | 175.95 | 178.80 | 177.38 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 420.00 | 185.70 | 189.15 | 187.43 | 157.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:03 PM EST |
| 430.00 | 195.95 | 198.80 | 197.38 | 176.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 440.00 | 205.95 | 208.80 | 207.38 | 183.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 450.00 | 215.95 | 218.80 | 217.38 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 460.00 | 225.95 | 228.80 | 227.38 | 209.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |