Options Chain for FIRST SOLAR INC COM (FSLR) - $234.60 as of 8/4/2026 7:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.95 | 105.25 | 103.10 | % | 0.79 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 135.00 | 95.80 | 100.05 | 97.93 | % | 0.73 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 140.00 | 91.50 | 95.05 | 93.28 | % | 0.67 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 145.00 | 86.25 | 89.45 | 87.85 | % | 0.61 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 150.00 | 81.25 | 84.70 | 82.98 | 74.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 155.00 | 77.20 | 79.35 | 78.28 | 80.75 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:44 PM EST |
| 157.50 | 73.70 | 76.85 | 75.28 | % | 0.48 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 160.00 | 71.20 | 74.35 | 72.78 | 63.40 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 3:59:44 PM EST |
| 162.50 | 68.70 | 71.85 | 70.28 | % | 0.43 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 165.00 | 67.20 | 69.35 | 68.28 | 70.30 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:44 PM EST |
| 167.50 | 63.70 | 66.85 | 65.28 | % | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 170.00 | 61.55 | 64.35 | 62.95 | 50.25 | 0.00 | 0.00% | 0.37 | 0 | 75 | 2.21 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 172.50 | 58.75 | 61.85 | 60.30 | % | 0.35 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 8/3/2026 3:59:44 PM EST | |||
| 175.00 | 57.25 | 59.35 | 58.30 | 66.25 | 0.00 | 0.00% | 0.33 | 0 | 29 | 2.05 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 8/3/2026 3:59:44 PM EST |
| 177.50 | 53.75 | 57.35 | 55.55 | % | 0.31 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.03 | 8/3/2026 3:59:44 PM EST | |||
| 180.00 | 52.25 | 54.85 | 53.55 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.87 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 182.50 | 48.80 | 52.40 | 50.60 | % | 0.28 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.07 | 8/3/2026 3:59:44 PM EST | |||
| 185.00 | 47.30 | 49.80 | 48.55 | 46.27 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.73 | 0.99 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 187.50 | 44.80 | 47.30 | 46.05 | 26.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.68 | 0.98 | 0.00 | -0.15 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 190.00 | 41.75 | 44.95 | 43.35 | 40.75 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.40 | 0.98 | 0.00 | -0.19 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 192.50 | 39.90 | 42.45 | 41.18 | 19.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.53 | 0.97 | 0.00 | -0.24 | 7/29/2026 | 8/3/2026 3:59:44 PM EST |
| 195.00 | 37.50 | 40.15 | 38.83 | 23.17 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.49 | 0.96 | 0.00 | -0.29 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 197.50 | 34.50 | 37.80 | 36.15 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.45 | 0.95 | 0.00 | -0.35 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 200.00 | 32.60 | 35.30 | 33.95 | 39.40 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.37 | 0.94 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 202.50 | 30.30 | 33.10 | 31.70 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.23 | 0.92 | 0.01 | -0.50 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 205.00 | 28.15 | 30.65 | 29.40 | 36.27 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.21 | 0.90 | 0.01 | -0.58 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 207.50 | 26.00 | 28.55 | 27.28 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.85 | 0.88 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 210.00 | 23.25 | 26.40 | 24.83 | 26.15 | 0.00 | 0.00% | 0.12 | 0 | 683 | 0.92 | 0.85 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 212.50 | 21.30 | 24.55 | 22.93 | 27.76 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.97 | 0.82 | 0.01 | -0.83 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 215.00 | 19.50 | 22.50 | 21.00 | 21.02 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.97 | 0.79 | 0.01 | -0.92 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 217.50 | 18.10 | 20.60 | 19.35 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.96 | 0.76 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 220.00 | 16.70 | 18.70 | 17.70 | 16.94 | 0.00 | 0.00% | 0.08 | 0 | 254 | 1.03 | 0.73 | 0.01 | -1.06 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 222.50 | 14.40 | 17.30 | 15.85 | 16.86 | 0.00 | 0.00% | 0.07 | 0 | 53 | 1.01 | 0.69 | 0.01 | -1.13 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 225.00 | 13.55 | 15.50 | 14.53 | 14.67 | 0.00 | 0.00% | 0.06 | 0 | 123 | 1.04 | 0.65 | 0.02 | -1.18 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 227.50 | 12.10 | 14.15 | 13.13 | 13.67 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.05 | 0.61 | 0.02 | -1.22 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 230.00 | 10.45 | 12.80 | 11.63 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 258 | 1.03 | 0.57 | 0.02 | -1.25 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 232.50 | 9.60 | 11.45 | 10.53 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.05 | 0.53 | 0.02 | -1.26 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 235.00 | 7.40 | 10.30 | 8.85 | 8.69 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.00 | 0.49 | 0.02 | -1.26 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 237.50 | 7.35 | 9.20 | 8.28 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.05 | 0.45 | 0.02 | -1.25 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 240.00 | 6.35 | 7.65 | 7.00 | 6.46 | 0.00 | 0.00% | 0.03 | 0 | 369 | 0.99 | 0.41 | 0.02 | -1.23 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 242.50 | 5.20 | 7.20 | 6.20 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.02 | 0.38 | 0.02 | -1.20 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 245.00 | 4.75 | 6.65 | 5.70 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.06 | 0.34 | 0.01 | -1.16 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 247.50 | 3.05 | 5.90 | 4.48 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.00 | 0.31 | 0.01 | -1.11 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 250.00 | 3.55 | 4.40 | 3.98 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 370 | 1.02 | 0.28 | 0.01 | -1.05 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 252.50 | 2.17 | 4.55 | 3.36 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.25 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 255.00 | 2.08 | 3.55 | 2.82 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.00 | 0.22 | 0.01 | -0.93 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 257.50 | 2.10 | 3.60 | 2.85 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.20 | 0.01 | -0.86 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 260.00 | 2.02 | 2.80 | 2.41 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.07 | 0.17 | 0.01 | -0.80 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 262.50 | 0.91 | 2.77 | 1.84 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.00 | 0.15 | 0.01 | -0.73 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 265.00 | 0.99 | 2.50 | 1.75 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.04 | 0.13 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 267.50 | 0.31 | 2.67 | 1.49 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | 0.11 | 0.01 | -0.60 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 270.00 | 0.47 | 1.87 | 1.17 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.03 | 0.10 | 0.01 | -0.54 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 272.50 | 0.22 | 1.61 | 0.92 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.09 | 0.01 | -0.48 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 275.00 | 0.22 | 1.26 | 0.74 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.99 | 0.07 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 280.00 | 0.38 | 0.76 | 0.57 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.06 | 0.05 | 0.00 | -0.33 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 285.00 | 0.05 | 0.47 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.04 | 0.00 | -0.25 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 0.97 | 0.49 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.36 | 0.03 | 0.00 | -0.18 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 295.00 | 0.00 | 0.74 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.37 | 0.02 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.14 | 0.01 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.01 | 0.00 | -0.06 | 7/15/2026 | 8/3/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.99 | 0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.07 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 320.00 | 0.00 | 2.14 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 8/3/2026 3:59:44 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.22 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.29 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 340.00 | 0.00 | 0.50 | 0.25 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 3:59:44 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/3/2026 3:59:44 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 3:59:44 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 1.48 | 0.74 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 150.00 | 0.00 | 0.82 | 0.41 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 157.50 | 0.00 | 1.42 | 0.71 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 162.50 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 165.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 167.50 | 0.00 | 1.60 | 0.80 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.58 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 172.50 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 175.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.12 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 177.50 | 0.00 | 1.51 | 0.76 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.51 | -0.01 | 0.00 | -0.05 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 182.50 | 0.00 | 2.03 | 1.02 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.86 | -0.01 | 0.00 | -0.07 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 185.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.07 | -0.01 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 187.50 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | -0.02 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 190.00 | 0.13 | 0.73 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.10 | -0.02 | 0.00 | -0.19 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 192.50 | 0.06 | 1.40 | 0.73 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.10 | -0.03 | 0.00 | -0.24 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 195.00 | 0.23 | 0.40 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.95 | -0.04 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 197.50 | 0.23 | 0.53 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.92 | -0.05 | 0.00 | -0.35 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 200.00 | 0.44 | 0.68 | 0.56 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.94 | -0.06 | 0.01 | -0.42 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 202.50 | 0.32 | 1.49 | 0.91 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.97 | -0.08 | 0.01 | -0.50 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 205.00 | 0.50 | 1.85 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.97 | -0.10 | 0.01 | -0.58 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 207.50 | 0.97 | 2.10 | 1.54 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.99 | -0.12 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 210.00 | 1.04 | 2.54 | 1.79 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.96 | -0.15 | 0.01 | -0.75 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 212.50 | 1.85 | 3.50 | 2.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.03 | -0.18 | 0.01 | -0.83 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 215.00 | 2.48 | 3.50 | 2.99 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | -0.21 | 0.01 | -0.92 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 217.50 | 2.60 | 4.30 | 3.45 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.98 | -0.24 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 220.00 | 3.80 | 4.95 | 4.38 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.01 | -0.27 | 0.01 | -1.06 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 222.50 | 4.70 | 6.10 | 5.40 | 4.66 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.03 | -0.31 | 0.01 | -1.13 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 225.00 | 5.45 | 7.15 | 6.30 | 6.42 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.03 | -0.35 | 0.02 | -1.18 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 227.50 | 6.60 | 8.65 | 7.63 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.06 | -0.39 | 0.02 | -1.22 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 230.00 | 7.45 | 8.15 | 7.80 | 8.30 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.99 | -0.43 | 0.02 | -1.25 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 232.50 | 9.00 | 10.90 | 9.95 | 8.99 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.06 | -0.47 | 0.02 | -1.26 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 235.00 | 10.35 | 12.55 | 11.45 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.07 | -0.51 | 0.02 | -1.26 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 237.50 | 11.30 | 12.50 | 11.90 | 10.05 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.99 | -0.55 | 0.02 | -1.25 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 240.00 | 13.35 | 15.10 | 14.23 | 13.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.06 | -0.59 | 0.02 | -1.23 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 242.50 | 14.10 | 17.25 | 15.68 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | -0.62 | 0.02 | -1.20 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 245.00 | 16.60 | 18.45 | 17.53 | 42.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.05 | -0.66 | 0.01 | -1.16 | 7/24/2026 | 8/3/2026 3:59:44 PM EST |
| 247.50 | 18.30 | 20.75 | 19.53 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.69 | 0.01 | -1.11 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 250.00 | 20.35 | 22.00 | 21.18 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.06 | -0.72 | 0.01 | -1.05 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 252.50 | 21.85 | 24.50 | 23.18 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.07 | -0.75 | 0.01 | -0.99 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 255.00 | 23.50 | 26.50 | 25.00 | 40.85 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.03 | -0.78 | 0.01 | -0.93 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 257.50 | 25.55 | 28.05 | 26.80 | 43.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.97 | -0.80 | 0.01 | -0.86 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 260.00 | 28.00 | 30.10 | 29.05 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.07 | -0.83 | 0.01 | -0.80 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 262.50 | 29.95 | 32.25 | 31.10 | % | 0.12 | 0 | 0 | 1.26 | -0.85 | 0.01 | -0.73 | 8/3/2026 3:59:44 PM EST | |||
| 265.00 | 32.15 | 34.45 | 33.30 | 43.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.30 | -0.87 | 0.01 | -0.66 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 267.50 | 34.45 | 37.65 | 36.05 | % | 0.13 | 0 | 0 | 1.28 | -0.89 | 0.01 | -0.60 | 8/3/2026 3:59:44 PM EST | |||
| 270.00 | 36.75 | 38.95 | 37.85 | 55.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.31 | -0.90 | 0.01 | -0.54 | 7/16/2026 | 8/3/2026 3:59:44 PM EST |
| 272.50 | 39.05 | 42.20 | 40.63 | 60.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -0.92 | 0.01 | -0.48 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 275.00 | 41.50 | 44.50 | 43.00 | 43.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.45 | -0.93 | 0.01 | -0.43 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 280.00 | 46.20 | 48.35 | 47.28 | 71.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -0.95 | 0.00 | -0.33 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 285.00 | 51.05 | 53.20 | 52.13 | 69.03 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.47 | -0.96 | 0.00 | -0.25 | 7/31/2026 | 8/3/2026 3:59:44 PM EST |
| 290.00 | 56.00 | 59.00 | 57.50 | % | 0.20 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.18 | 8/3/2026 3:59:44 PM EST | |||
| 295.00 | 60.90 | 63.00 | 61.95 | 76.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | -0.98 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 300.00 | 65.80 | 67.95 | 66.88 | 83.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.10 | 7/16/2026 | 8/3/2026 3:59:44 PM EST |
| 305.00 | 70.80 | 72.90 | 71.85 | % | 0.24 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.06 | 8/3/2026 3:59:44 PM EST | |||
| 310.00 | 75.80 | 77.90 | 76.85 | 88.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 3:59:44 PM EST |
| 315.00 | 80.80 | 82.90 | 81.85 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.02 | 8/3/2026 3:59:44 PM EST | |||
| 320.00 | 85.80 | 88.90 | 87.35 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 8/3/2026 3:59:44 PM EST | |||
| 325.00 | 90.80 | 93.90 | 92.35 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 8/3/2026 3:59:44 PM EST | |||
| 330.00 | 95.80 | 98.90 | 97.35 | 126.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/3/2026 3:59:44 PM EST |
| 335.00 | 99.85 | 103.95 | 101.90 | 107.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 3:59:44 PM EST |
| 340.00 | 104.85 | 108.95 | 106.90 | 107.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 3:59:44 PM EST |
| 345.00 | 110.65 | 112.90 | 111.78 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 350.00 | 115.65 | 117.90 | 116.78 | 137.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/3/2026 3:59:44 PM EST |
| 355.00 | 119.70 | 123.95 | 121.83 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 360.00 | 124.95 | 128.95 | 126.95 | 127.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:44 PM EST |
| 365.00 | 129.85 | 133.95 | 131.90 | 127.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 3:59:44 PM EST |
| 370.00 | 134.85 | 138.95 | 136.90 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 375.00 | 139.80 | 144.20 | 142.00 | % | 0.38 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST | |||
| 380.00 | 144.85 | 148.95 | 146.90 | % | 0.39 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:44 PM EST |