Options Chain for FIRST SOLAR INC COM (FSLR) - $224.01 as of 1/30/2026 3:07:16 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 | 83.90 | 87.55 | 85.73 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 79.05 | 82.60 | 80.83 | % | 0.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 74.35 | 77.20 | 75.78 | % | 0.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 69.35 | 72.30 | 70.83 | 65.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 64.05 | 67.20 | 65.63 | 85.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 59.10 | 62.55 | 60.83 | 74.18 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 54.40 | 57.25 | 55.83 | 79.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 49.40 | 52.45 | 50.93 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 44.45 | 47.30 | 45.88 | 46.18 | % | 0.25 | 1 | 0 | 1.30 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 185.00 | 39.55 | 42.55 | 41.05 | % | 0.22 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 34.35 | 37.50 | 35.93 | 56.55 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.10 | 0.97 | 0.00 | -0.09 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 192.50 | 32.25 | 35.50 | 33.88 | % | 0.18 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.12 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 29.25 | 32.70 | 30.98 | 31.59 | +2.74 | +9.50% | 0.16 | 2 | 15 | 1.00 | 0.95 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 197.50 | 27.20 | 30.75 | 28.98 | 28.50 | % | 0.15 | 1 | 0 | 1.02 | 0.95 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 200.00 | 25.20 | 27.90 | 26.55 | 28.20 | +8.84 | +45.67% | 0.13 | 4 | 20 | 0.91 | 0.92 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 202.50 | 22.45 | 25.75 | 24.10 | 42.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.89 | 0.90 | 0.01 | -0.24 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 205.00 | 20.25 | 23.50 | 21.88 | 41.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.85 | 0.88 | 0.01 | -0.29 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 207.50 | 18.50 | 20.75 | 19.63 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.58 | 0.85 | 0.01 | -0.33 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 15.90 | 18.70 | 17.30 | 19.57 | +4.87 | +33.13% | 0.08 | 50 | 88 | 0.54 | 0.82 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 212.50 | 14.15 | 17.00 | 15.58 | % | 0.07 | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.40 | 1/30/2026 3:59:58 PM EST | |||
| 215.00 | 11.80 | 15.20 | 13.50 | 16.00 | +4.10 | +34.46% | 0.06 | 4 | 42 | 0.56 | 0.74 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 217.50 | 11.00 | 12.90 | 11.95 | 15.80 | +5.30 | +50.48% | 0.05 | 25 | 27 | 0.58 | 0.69 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 8.75 | 11.20 | 9.98 | 10.00 | +0.10 | +1.01% | 0.05 | 20 | 37 | 0.55 | 0.64 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 222.50 | 7.65 | 9.75 | 8.70 | 8.40 | -0.10 | -1.18% | 0.04 | 59 | 39 | 0.57 | 0.59 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 225.00 | 6.20 | 7.55 | 6.88 | 7.35 | -0.01 | -0.14% | 0.03 | 108 | 64 | 0.57 | 0.53 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 227.50 | 5.40 | 7.15 | 6.28 | 5.80 | +0.64 | +12.41% | 0.03 | 83 | 12 | 0.57 | 0.47 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 4.45 | 5.30 | 4.88 | 4.92 | -0.13 | -2.58% | 0.02 | 98 | 178 | 0.58 | 0.42 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 232.50 | 3.65 | 4.50 | 4.08 | 3.85 | -0.05 | -1.29% | 0.02 | 40 | 42 | 0.55 | 0.36 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 235.00 | 2.56 | 4.00 | 3.28 | 3.16 | -0.04 | -1.25% | 0.01 | 69 | 65 | 0.55 | 0.31 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 237.50 | 2.06 | 4.20 | 3.13 | 2.65 | +0.24 | +9.96% | 0.01 | 24 | 10 | 0.60 | 0.26 | 0.02 | -0.40 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 1.87 | 2.80 | 2.34 | 1.99 | -0.27 | -11.95% | 0.01 | 86 | 159 | 0.57 | 0.22 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 242.50 | 1.22 | 1.95 | 1.59 | 2.23 | +0.30 | +15.55% | 0.01 | 13 | 37 | 0.54 | 0.19 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 245.00 | 0.98 | 2.50 | 1.74 | 1.80 | +0.05 | +2.86% | 0.01 | 41 | 126 | 0.60 | 0.15 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 247.50 | 0.34 | 2.13 | 1.24 | 1.07 | -0.23 | -17.70% | 0.01 | 24 | 71 | 0.56 | 0.13 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 0.75 | 1.11 | 0.93 | 0.93 | -0.06 | -6.07% | 0.00 | 1,104 | 108 | 0.58 | 0.11 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 252.50 | 0.14 | 1.67 | 0.91 | 0.84 | -0.26 | -23.64% | 0.00 | 20 | 32 | 0.58 | 0.09 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 255.00 | 0.32 | 0.69 | 0.51 | 0.65 | -0.15 | -18.75% | 0.00 | 54 | 94 | 0.57 | 0.08 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 257.50 | 0.23 | 1.23 | 0.73 | 0.81 | -0.05 | -5.82% | 0.00 | 28 | 52 | 0.64 | 0.06 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 0.31 | 0.68 | 0.50 | 0.48 | -0.05 | -9.44% | 0.00 | 12 | 192 | 0.64 | 0.05 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 262.50 | 0.00 | 1.54 | 0.77 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 17 | 0.89 | 0.03 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.53 | 0.27 | 0.33 | -0.15 | -31.25% | 0.00 | 18 | 152 | 0.72 | 0.03 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 267.50 | 0.20 | 0.90 | 0.55 | 0.37 | +0.03 | +8.83% | 0.00 | 14 | 20 | 0.73 | 0.03 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.31 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.71 | 0.02 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 272.50 | 0.00 | 2.27 | 1.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 275.00 | 0.05 | 0.36 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 7 | 227 | 0.69 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 277.50 | 0.00 | 2.22 | 1.11 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.21 | 1.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.25 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 2.22 | 1.11 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 0.63 | 0.32 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.99 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 287.50 | 0.00 | 2.18 | 1.09 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.81 | 0.41 | 0.52 | -0.57 | -52.30% | 0.00 | 1 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 292.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 297.50 | 0.05 | 2.14 | 1.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 302.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 307.50 | 0.00 | 0.30 | 0.15 | 0.01 | % | 0.00 | 130 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 310.00 | 0.00 | 0.77 | 0.39 | 0.01 | -0.39 | -97.50% | 0.00 | 20 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 312.50 | 0.00 | 0.37 | 0.19 | 0.01 | % | 0.00 | 120 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 315.00 | 0.00 | 2.01 | 1.01 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.45 | 0.23 | 0.01 | -2.30 | -99.57% | 0.00 | 101 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.42 | 0.21 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.16 | -39.03% | 0.00 | 2 | 17 | 0.87 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.43 | -0.36 | -45.57% | 0.00 | 1 | 144 | 0.74 | -0.03 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 192.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.12 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 0.19 | 0.55 | 0.37 | 0.55 | -0.31 | -36.05% | 0.00 | 46 | 36 | 0.60 | -0.05 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 197.50 | 0.00 | 1.61 | 0.81 | 0.57 | -0.49 | -46.23% | 0.00 | 2 | 29 | 0.85 | -0.05 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 0.43 | 1.48 | 0.96 | 0.60 | -0.72 | -54.55% | 0.00 | 14 | 162 | 0.67 | -0.08 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 202.50 | 0.00 | 1.22 | 0.61 | 0.01 | -1.69 | -99.42% | 0.00 | 1 | 27 | 0.67 | -0.10 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 205.00 | 0.89 | 2.28 | 1.59 | 1.13 | -0.86 | -43.22% | 0.01 | 6 | 127 | 0.63 | -0.12 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 207.50 | 0.79 | 2.16 | 1.48 | 1.98 | -0.42 | -17.50% | 0.01 | 5 | 15 | 0.59 | -0.15 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 1.54 | 2.30 | 1.92 | 1.91 | -1.19 | -38.39% | 0.01 | 97 | 589 | 0.60 | -0.18 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 212.50 | 2.02 | 3.45 | 2.74 | 2.13 | -2.00 | -48.43% | 0.01 | 8 | 48 | 0.62 | -0.22 | 0.02 | -0.40 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 215.00 | 2.57 | 3.95 | 3.26 | 3.00 | -1.05 | -25.93% | 0.02 | 61 | 169 | 0.61 | -0.26 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 217.50 | 3.25 | 4.75 | 4.00 | 3.65 | -1.78 | -32.79% | 0.02 | 16 | 59 | 0.60 | -0.31 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 4.25 | 5.30 | 4.78 | 4.50 | -2.35 | -34.31% | 0.02 | 67 | 179 | 0.59 | -0.36 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 222.50 | 5.20 | 6.70 | 5.95 | 6.08 | -0.82 | -11.89% | 0.03 | 47 | 32 | 0.60 | -0.41 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 225.00 | 6.35 | 7.65 | 7.00 | 6.65 | -2.15 | -24.44% | 0.03 | 346 | 251 | 0.59 | -0.47 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 227.50 | 7.65 | 9.00 | 8.33 | 8.55 | -1.70 | -16.59% | 0.04 | 103 | 87 | 0.59 | -0.53 | 0.02 | -0.51 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 9.10 | 10.10 | 9.60 | 9.06 | -2.86 | -24.00% | 0.04 | 59 | 301 | 0.57 | -0.58 | 0.02 | -0.49 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 232.50 | 10.25 | 11.45 | 10.85 | 10.80 | -3.20 | -22.86% | 0.05 | 45 | 53 | 0.54 | -0.64 | 0.02 | -0.47 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 235.00 | 11.70 | 13.80 | 12.75 | 12.50 | -2.88 | -18.73% | 0.05 | 17 | 161 | 0.55 | -0.69 | 0.02 | -0.44 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 237.50 | 13.05 | 15.85 | 14.45 | 11.25 | -6.10 | -35.16% | 0.06 | 1 | 23 | 0.53 | -0.74 | 0.02 | -0.40 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 15.30 | 17.85 | 16.58 | 16.97 | -2.35 | -12.17% | 0.07 | 11 | 258 | 0.55 | -0.78 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 242.50 | 17.20 | 19.95 | 18.58 | 17.25 | -8.72 | -33.58% | 0.08 | 2 | 49 | 0.52 | -0.81 | 0.02 | -0.33 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 245.00 | 19.25 | 22.50 | 20.88 | 20.06 | -3.74 | -15.72% | 0.09 | 9 | 254 | 0.76 | -0.85 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 247.50 | 21.55 | 24.20 | 22.88 | 23.27 | -9.60 | -29.21% | 0.09 | 7 | 46 | 0.72 | -0.87 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 24.45 | 26.85 | 25.65 | 24.80 | -4.25 | -14.63% | 0.10 | 14 | 270 | 0.78 | -0.89 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 252.50 | 26.20 | 28.95 | 27.58 | 10.54 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.78 | -0.91 | 0.01 | -0.21 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 255.00 | 28.60 | 31.25 | 29.93 | 24.96 | -8.45 | -25.30% | 0.12 | 1 | 19 | 0.79 | -0.92 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 257.50 | 30.80 | 34.10 | 32.45 | 13.35 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.89 | -0.94 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 33.15 | 36.45 | 34.80 | 38.65 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.91 | -0.95 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 262.50 | 35.70 | 38.55 | 37.13 | 34.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 265.00 | 38.10 | 40.95 | 39.53 | 43.43 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.91 | -0.97 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 267.50 | 40.60 | 43.45 | 42.03 | 22.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | -0.97 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 42.90 | 45.90 | 44.40 | 41.35 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.97 | -0.98 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 272.50 | 45.55 | 48.35 | 46.95 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 275.00 | 47.95 | 51.15 | 49.55 | 51.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 277.50 | 50.45 | 53.65 | 52.05 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 52.95 | 55.80 | 54.38 | 44.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 282.50 | 55.55 | 58.25 | 56.90 | 54.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 285.00 | 57.50 | 61.15 | 59.33 | 56.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 287.50 | 60.45 | 63.25 | 61.85 | 61.45 | % | 0.22 | 7 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 290.00 | 62.90 | 66.10 | 64.50 | 68.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 292.50 | 65.45 | 68.60 | 67.03 | 70.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 295.00 | 67.90 | 71.05 | 69.48 | 73.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 297.50 | 70.35 | 73.30 | 71.83 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 72.90 | 76.10 | 74.50 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 302.50 | 75.25 | 78.25 | 76.75 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 305.00 | 77.75 | 81.10 | 79.43 | 85.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 307.50 | 80.25 | 83.60 | 81.93 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 82.55 | 86.50 | 84.53 | 65.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 312.50 | 85.05 | 88.25 | 86.65 | 87.50 | % | 0.28 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 315.00 | 87.55 | 91.10 | 89.33 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 92.55 | 96.40 | 94.48 | 78.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 325.00 | 97.55 | 100.75 | 99.15 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 102.55 | 106.35 | 104.45 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 335.00 | 107.90 | 111.05 | 109.48 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 112.55 | 116.35 | 114.45 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 345.00 | 117.55 | 121.05 | 119.30 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 122.55 | 126.35 | 124.45 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 355.00 | 127.85 | 131.05 | 129.45 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 132.90 | 136.35 | 134.63 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 365.00 | 137.55 | 141.05 | 139.30 | 124.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 142.55 | 146.35 | 144.45 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 380.00 | 152.55 | 156.45 | 154.50 | 136.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |