Options Chain for FIRST SOLAR INC COM (FSLR) - $199.12 as of 3/17/2026 8:01:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 133.85 | 137.10 | 135.48 | 188.70 | 0.00 | 0.00% | 2.08 | 0 | 39 | 7.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/17/2026 3:59:54 PM EST |
| 70.00 | 128.75 | 132.10 | 130.43 | 174.70 | 0.00 | 0.00% | 1.86 | 0 | 10 | 7.43 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 3:59:54 PM EST |
| 75.00 | 123.55 | 127.10 | 125.33 | 168.50 | 0.00 | 0.00% | 1.67 | 0 | 12 | 6.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 3:59:54 PM EST |
| 80.00 | 118.65 | 122.10 | 120.38 | 125.72 | 0.00 | 0.00% | 1.50 | 0 | 15 | 6.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 3/17/2026 3:59:54 PM EST |
| 85.00 | 113.35 | 117.10 | 115.23 | 124.00 | 0.00 | 0.00% | 1.36 | 0 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 PM EST |
| 90.00 | 108.75 | 112.10 | 110.43 | 117.60 | 0.00 | 0.00% | 1.23 | 0 | 4 | 5.82 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 95.00 | 103.80 | 107.15 | 105.48 | 130.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:54 PM EST |
| 100.00 | 98.60 | 102.00 | 100.30 | 94.74 | 0.00 | 0.00% | 1.00 | 0 | 18 | 5.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 3:59:54 PM EST |
| 105.00 | 93.80 | 97.15 | 95.48 | 124.65 | 0.00 | 0.00% | 0.91 | 0 | 146 | 4.86 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 3:59:54 PM EST |
| 110.00 | 88.40 | 92.15 | 90.28 | 91.20 | 0.00 | 0.00% | 0.82 | 0 | 12 | 4.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 PM EST |
| 115.00 | 83.80 | 87.00 | 85.40 | 128.70 | 0.00 | 0.00% | 0.74 | 0 | 14 | 4.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 3:59:54 PM EST |
| 120.00 | 78.85 | 82.00 | 80.43 | 78.00 | 0.00 | 0.00% | 0.67 | 0 | 69 | 3.93 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:54 PM EST |
| 125.00 | 73.85 | 77.00 | 75.43 | 71.16 | 0.00 | 0.00% | 0.60 | 0 | 89 | 3.67 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 130.00 | 68.60 | 72.00 | 70.30 | 89.00 | 0.00 | 0.00% | 0.54 | 0 | 167 | 3.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 3:59:54 PM EST |
| 135.00 | 63.50 | 67.10 | 65.30 | 101.70 | 0.00 | 0.00% | 0.48 | 0 | 122 | 3.21 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 3:59:54 PM EST |
| 140.00 | 58.90 | 62.05 | 60.48 | 59.41 | -10.74 | -15.31% | 0.43 | 3 | 50 | 2.95 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 145.00 | 54.30 | 57.05 | 55.68 | 55.52 | +2.90 | +5.52% | 0.38 | 1 | 278 | 2.72 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 150.00 | 48.65 | 52.00 | 50.33 | 48.45 | 0.00 | 0.00% | 0.34 | 0 | 83 | 2.48 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 152.50 | 46.45 | 49.65 | 48.05 | 36.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 3:59:54 PM EST |
| 155.00 | 43.85 | 47.15 | 45.50 | 60.65 | 0.00 | 0.00% | 0.29 | 0 | 78 | 2.31 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 PM EST |
| 157.50 | 41.40 | 44.65 | 43.03 | % | 0.27 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 160.00 | 39.25 | 42.05 | 40.65 | 40.05 | -1.50 | -3.61% | 0.25 | 8 | 187 | 2.06 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 162.50 | 36.55 | 39.55 | 38.05 | % | 0.23 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 165.00 | 34.20 | 37.05 | 35.63 | 34.40 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 167.50 | 31.40 | 34.65 | 33.03 | 32.95 | +2.75 | +9.11% | 0.20 | 1 | 2 | 1.77 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 170.00 | 28.95 | 32.10 | 30.53 | 30.30 | -0.36 | -1.18% | 0.18 | 6 | 25 | 1.65 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 172.50 | 26.45 | 29.65 | 28.05 | 22.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 175.00 | 24.35 | 27.10 | 25.73 | 21.76 | 0.00 | 0.00% | 0.15 | 0 | 142 | 1.44 | 0.99 | 0.00 | -0.07 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 177.50 | 21.70 | 24.70 | 23.20 | 22.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.09 | 3/2/2026 | 3/17/2026 3:59:54 PM EST |
| 180.00 | 19.20 | 22.35 | 20.78 | 23.02 | +2.03 | +9.68% | 0.12 | 1 | 69 | 1.28 | 0.96 | 0.01 | -0.19 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 182.50 | 16.85 | 19.95 | 18.40 | 14.62 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.20 | 0.94 | 0.01 | -0.25 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 185.00 | 14.55 | 17.65 | 16.10 | 14.25 | +1.33 | +10.30% | 0.09 | 1 | 187 | 1.12 | 0.92 | 0.01 | -0.33 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 187.50 | 12.30 | 15.40 | 13.85 | 11.83 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.05 | 0.88 | 0.02 | -0.43 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 190.00 | 10.30 | 13.00 | 11.65 | 11.69 | +0.41 | +3.64% | 0.06 | 3 | 302 | 0.61 | 0.83 | 0.02 | -0.52 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 192.50 | 8.65 | 10.20 | 9.43 | 10.20 | +0.65 | +6.81% | 0.05 | 20 | 112 | 0.60 | 0.77 | 0.03 | -0.61 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 195.00 | 6.95 | 8.10 | 7.53 | 7.45 | +0.10 | +1.37% | 0.04 | 17 | 384 | 0.59 | 0.69 | 0.03 | -0.69 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 197.50 | 5.20 | 6.80 | 6.00 | 6.12 | -0.28 | -4.38% | 0.03 | 39 | 170 | 0.61 | 0.61 | 0.03 | -0.73 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 200.00 | 4.20 | 4.90 | 4.55 | 4.90 | +0.25 | +5.38% | 0.02 | 88 | 1,380 | 0.61 | 0.53 | 0.04 | -0.75 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 202.50 | 2.97 | 3.55 | 3.26 | 3.35 | -0.65 | -16.25% | 0.02 | 29 | 128 | 0.58 | 0.43 | 0.04 | -0.72 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 205.00 | 2.09 | 2.65 | 2.37 | 2.33 | -0.67 | -22.34% | 0.01 | 61 | 310 | 0.58 | 0.35 | 0.03 | -0.66 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 207.50 | 1.41 | 1.84 | 1.63 | 1.75 | -0.24 | -12.06% | 0.01 | 33 | 1,113 | 0.58 | 0.26 | 0.03 | -0.57 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 210.00 | 0.93 | 1.15 | 1.04 | 1.13 | -0.33 | -22.61% | 0.00 | 167 | 5,890 | 0.56 | 0.19 | 0.03 | -0.46 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 212.50 | 0.60 | 0.85 | 0.73 | 0.79 | -0.24 | -23.31% | 0.00 | 44 | 149 | 0.58 | 0.13 | 0.02 | -0.36 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 215.00 | 0.35 | 0.51 | 0.43 | 0.43 | -0.27 | -38.58% | 0.00 | 46 | 216 | 0.57 | 0.09 | 0.02 | -0.26 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 217.50 | 0.06 | 0.35 | 0.21 | 0.30 | -0.16 | -34.79% | 0.00 | 31 | 102 | 0.52 | 0.06 | 0.01 | -0.19 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 220.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.10 | -32.26% | 0.00 | 67 | 1,295 | 0.56 | 0.03 | 0.01 | -0.13 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 222.50 | 0.00 | 0.43 | 0.22 | 0.27 | +0.05 | +22.73% | 0.00 | 7 | 80 | 0.78 | 0.02 | 0.00 | -0.07 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 225.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 10 | 77 | 0.59 | 0.01 | 0.00 | -0.04 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 0.32 | 0.16 | 0.24 | +0.14 | +140.00% | 0.00 | 2 | 30 | 0.91 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 230.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 1,084 | 0.65 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 0.27 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:54 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 10 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 237.50 | 0.01 | 0.22 | 0.12 | 0.07 | -0.22 | -75.87% | 0.00 | 4 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 240.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,253 | 0.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 242.50 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 247.50 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.36 | 0.18 | 0.18 | +0.17 | +1,700.00% | 0.00 | 8 | 2,728 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 252.50 | 0.00 | 0.24 | 0.12 | 0.03 | -16.67 | -99.82% | 0.00 | 50 | 68 | 1.30 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:54 PM EST |
| 257.50 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,851 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 262.50 | 0.00 | 0.34 | 0.17 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 267.50 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 188 | 3,901 | 1.32 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,057 | 1.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.34 | 0.17 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,655 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 973 | 2.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 743 | 2.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 642 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.74 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.74 | 0.37 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.42 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 1.79 | 0.90 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/17/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 1.38 | 0.69 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 895 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 0.23 | 0.12 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.94 | 0.47 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/17/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.94 | 0.47 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.54 | 0.77 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/17/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 534 | 3.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 317 | 3.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.61 | 0.81 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 103 | 4.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.94 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 891 | 3.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3,240 | 2.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.34 | 0.67 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 679 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,520 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.06 | +50.00% | 0.00 | 5 | 259 | 1.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 157.50 | 0.00 | 0.57 | 0.29 | 0.19 | +0.12 | +171.43% | 0.00 | 5 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 740 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 162.50 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 6 | 313 | 1.16 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 167.50 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 170.00 | 0.04 | 0.30 | 0.17 | 0.09 | -0.13 | -59.10% | 0.00 | 8 | 2,732 | 0.91 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 0.41 | 0.21 | 0.11 | -0.46 | -80.71% | 0.00 | 2 | 87 | 1.03 | -0.01 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 175.00 | 0.01 | 0.14 | 0.08 | 0.15 | -0.14 | -48.28% | 0.00 | 20 | 1,261 | 0.67 | -0.01 | 0.00 | -0.07 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 0.50 | 0.25 | 0.21 | -0.26 | -55.32% | 0.00 | 12 | 247 | 0.91 | -0.02 | 0.00 | -0.09 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.35 | -58.34% | 0.00 | 67 | 678 | 0.70 | -0.04 | 0.01 | -0.19 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 182.50 | 0.27 | 0.53 | 0.40 | 0.30 | -0.48 | -61.54% | 0.00 | 15 | 520 | 0.70 | -0.06 | 0.01 | -0.25 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 185.00 | 0.42 | 0.71 | 0.57 | 0.52 | -0.47 | -47.48% | 0.00 | 457 | 765 | 0.68 | -0.08 | 0.01 | -0.33 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 187.50 | 0.51 | 0.94 | 0.73 | 0.80 | -0.62 | -43.67% | 0.00 | 15 | 271 | 0.64 | -0.12 | 0.02 | -0.43 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 190.00 | 0.86 | 1.50 | 1.18 | 1.07 | -0.86 | -44.56% | 0.01 | 70 | 2,007 | 0.65 | -0.17 | 0.02 | -0.52 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 192.50 | 1.36 | 2.00 | 1.68 | 1.63 | -1.07 | -39.63% | 0.01 | 20 | 221 | 0.64 | -0.23 | 0.03 | -0.61 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 195.00 | 1.91 | 2.81 | 2.36 | 2.00 | -1.30 | -39.40% | 0.01 | 12 | 722 | 0.64 | -0.31 | 0.03 | -0.69 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 197.50 | 2.77 | 3.60 | 3.19 | 3.08 | -1.43 | -31.71% | 0.02 | 68 | 316 | 0.62 | -0.39 | 0.03 | -0.73 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 200.00 | 3.85 | 4.80 | 4.33 | 3.75 | -1.85 | -33.04% | 0.02 | 95 | 5,528 | 0.62 | -0.47 | 0.04 | -0.75 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 202.50 | 5.10 | 5.80 | 5.45 | 6.00 | -0.65 | -9.78% | 0.03 | 15 | 53 | 0.57 | -0.57 | 0.04 | -0.72 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 205.00 | 6.65 | 7.85 | 7.25 | 7.29 | -2.09 | -22.29% | 0.04 | 2 | 98 | 0.62 | -0.65 | 0.03 | -0.66 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 207.50 | 8.25 | 9.70 | 8.98 | 8.90 | -4.01 | -31.07% | 0.04 | 5 | 117 | 0.62 | -0.74 | 0.03 | -0.57 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 210.00 | 8.90 | 11.80 | 10.35 | 10.40 | -1.60 | -13.34% | 0.05 | 32 | 640 | 0.75 | -0.81 | 0.03 | -0.46 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 212.50 | 11.30 | 14.00 | 12.65 | % | 0.06 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.36 | 3/17/2026 3:59:54 PM EST | |||
| 215.00 | 13.65 | 16.45 | 15.05 | 14.40 | -3.18 | -18.09% | 0.07 | 5 | 133 | 0.87 | -0.91 | 0.02 | -0.26 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 217.50 | 15.70 | 18.55 | 17.13 | 19.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | -0.94 | 0.01 | -0.19 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 220.00 | 18.35 | 20.90 | 19.63 | 20.50 | -0.18 | -0.87% | 0.09 | 13 | 1,389 | 0.91 | -0.97 | 0.01 | -0.13 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 222.50 | 20.50 | 23.80 | 22.15 | 28.01 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.08 | -0.98 | 0.00 | -0.07 | 3/10/2026 | 3/17/2026 3:59:54 PM EST |
| 225.00 | 23.10 | 25.90 | 24.50 | 30.68 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.05 | -0.99 | 0.00 | -0.04 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 227.50 | 25.45 | 28.75 | 27.10 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.22 | -0.99 | 0.00 | -0.02 | 3/13/2026 | 3/17/2026 3:59:54 PM EST |
| 230.00 | 28.05 | 31.25 | 29.65 | 30.28 | -0.55 | -1.79% | 0.13 | 13 | 602 | 1.29 | -1.00 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 232.50 | 30.40 | 33.65 | 32.03 | 31.73 | -0.35 | -1.10% | 0.14 | 6 | 5 | 1.33 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 235.00 | 32.90 | 36.60 | 34.75 | 43.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 237.50 | 35.40 | 39.00 | 37.20 | 37.39 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:54 PM EST |
| 240.00 | 37.95 | 41.20 | 39.58 | 37.95 | -3.20 | -7.78% | 0.16 | 320 | 72 | 1.54 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 242.50 | 40.40 | 44.05 | 42.23 | 45.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:54 PM EST |
| 245.00 | 43.05 | 46.45 | 44.75 | 45.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:54 PM EST |
| 247.50 | 45.40 | 48.70 | 47.05 | 46.67 | -1.38 | -2.88% | 0.19 | 50 | 20 | 1.72 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 250.00 | 47.90 | 51.20 | 49.55 | 49.28 | -1.72 | -3.38% | 0.20 | 2,175 | 544 | 1.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 252.50 | 50.40 | 53.85 | 52.13 | 45.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 255.00 | 52.80 | 56.40 | 54.60 | 60.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 3:59:54 PM EST |
| 257.50 | 55.55 | 58.70 | 57.13 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 260.00 | 58.05 | 61.20 | 59.63 | 59.41 | -1.69 | -2.77% | 0.23 | 70 | 24 | 2.00 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 262.50 | 60.40 | 64.00 | 62.20 | 55.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 265.00 | 62.90 | 66.50 | 64.70 | 67.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 3:59:54 PM EST |
| 267.50 | 65.40 | 68.85 | 67.13 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 270.00 | 67.90 | 71.15 | 69.53 | 69.24 | -1.26 | -1.79% | 0.26 | 290 | 52 | 2.22 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 275.00 | 72.90 | 76.60 | 74.75 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 280.00 | 77.90 | 81.15 | 79.53 | 79.36 | -1.66 | -2.05% | 0.28 | 75 | 10 | 2.39 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 285.00 | 83.05 | 86.35 | 84.70 | 87.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:54 PM EST |
| 290.00 | 88.05 | 91.20 | 89.63 | 91.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 3:59:54 PM EST |
| 295.00 | 92.95 | 96.35 | 94.65 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 300.00 | 97.90 | 101.20 | 99.55 | 99.28 | -1.72 | -1.71% | 0.33 | 1,370 | 200 | 2.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:54 PM EST |
| 305.00 | 102.90 | 106.25 | 104.58 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 310.00 | 107.90 | 111.20 | 109.55 | 113.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 315.00 | 112.90 | 116.35 | 114.63 | % | 0.36 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:54 PM EST | |||
| 320.00 | 117.90 | 121.15 | 119.53 | 120.01 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 330.00 | 128.05 | 131.30 | 129.68 | 130.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 3:59:54 PM EST |
| 340.00 | 138.05 | 141.45 | 139.75 | 115.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 3:59:54 PM EST |
| 350.00 | 148.05 | 151.25 | 149.65 | 119.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 3:59:54 PM EST |
| 360.00 | 158.05 | 161.35 | 159.70 | 113.38 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 3/17/2026 3:59:54 PM EST |
| 370.00 | 167.95 | 171.35 | 169.65 | 142.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 3:59:54 PM EST |
| 380.00 | 177.90 | 181.35 | 179.63 | 133.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/17/2026 3:59:54 PM EST |
| 390.00 | 187.90 | 191.30 | 189.60 | 162.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 3:59:54 PM EST |
| 400.00 | 197.90 | 201.45 | 199.68 | 159.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/17/2026 3:59:54 PM EST |
| 410.00 | 207.90 | 211.35 | 209.63 | 166.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 3:59:54 PM EST |