Options Chain for FIRST SOLAR INC COM (FSLR) - $234.30 as of 10/10/2025 3:04:24 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 | 160.05 | 163.30 | 161.68 | 92.20 | 0.00 | 0.00% | 2.49 | 0 | 5 | 5.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 1:58:50 PM EST |
| 70.00 | 155.10 | 158.30 | 156.70 | 87.50 | 0.00 | 0.00% | 2.24 | 0 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 1:58:50 PM EST |
| 75.00 | 150.10 | 153.30 | 151.70 | 102.61 | 0.00 | 0.00% | 2.02 | 0 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/10/2025 1:58:50 PM EST |
| 80.00 | 145.15 | 148.30 | 146.73 | 100.61 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:58:50 PM EST |
| 85.00 | 140.10 | 143.30 | 141.70 | 75.95 | 0.00 | 0.00% | 1.67 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/10/2025 1:58:50 PM EST |
| 90.00 | 134.95 | 138.30 | 136.63 | 129.50 | 0.00 | 0.00% | 1.52 | 0 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:50 PM EST |
| 95.00 | 130.70 | 133.20 | 131.95 | 141.85 | 0.00 | 0.00% | 1.39 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 100.00 | 125.70 | 128.20 | 126.95 | 130.30 | 0.00 | 0.00% | 1.27 | 0 | 69 | 3.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 105.00 | 120.70 | 123.20 | 121.95 | 122.90 | +20.05 | +19.50% | 1.16 | 1 | 27 | 3.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 110.00 | 114.75 | 118.20 | 116.48 | 99.99 | 0.00 | 0.00% | 1.06 | 0 | 17 | 3.41 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:50 PM EST |
| 115.00 | 110.00 | 113.35 | 111.68 | 78.20 | 0.00 | 0.00% | 0.97 | 0 | 37 | 3.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/10/2025 1:58:50 PM EST |
| 120.00 | 104.95 | 108.35 | 106.65 | 70.08 | 0.00 | 0.00% | 0.89 | 0 | 88 | 3.05 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:58:50 PM EST |
| 125.00 | 100.10 | 103.35 | 101.73 | 90.49 | 0.00 | 0.00% | 0.81 | 0 | 91 | 2.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:50 PM EST |
| 130.00 | 94.75 | 98.25 | 96.50 | 104.90 | 0.00 | 0.00% | 0.74 | 0 | 82 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 135.00 | 90.70 | 93.35 | 92.03 | 89.30 | 0.00 | 0.00% | 0.68 | 0 | 40 | 2.58 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:50 PM EST |
| 140.00 | 85.75 | 88.25 | 87.00 | 97.35 | 0.00 | 0.00% | 0.62 | 0 | 1,091 | 2.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 145.00 | 80.70 | 83.25 | 81.98 | 81.98 | -10.17 | -11.04% | 0.57 | 4 | 60 | 2.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 150.00 | 74.90 | 78.30 | 76.60 | 76.57 | -7.15 | -8.54% | 0.51 | 1 | 1,186 | 1.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 155.00 | 70.80 | 73.30 | 72.05 | 77.90 | -0.91 | -1.16% | 0.46 | 1 | 489 | 2.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 160.00 | 65.80 | 68.30 | 67.05 | 73.27 | 0.00 | 0.00% | 0.42 | 0 | 162 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 165.00 | 60.80 | 63.30 | 62.05 | 64.94 | -3.93 | -5.71% | 0.38 | 2 | 376 | 1.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 170.00 | 55.85 | 58.30 | 57.08 | 58.22 | -5.93 | -9.25% | 0.34 | 2 | 1,349 | 1.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 175.00 | 50.85 | 53.35 | 52.10 | 54.48 | -4.16 | -7.10% | 0.30 | 3 | 390 | 1.49 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 180.00 | 45.90 | 48.40 | 47.15 | 47.85 | -7.66 | -13.80% | 0.26 | 2 | 646 | 1.37 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 182.50 | 42.40 | 45.85 | 44.13 | % | 0.24 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/10/2025 1:58:50 PM EST | |||
| 185.00 | 40.95 | 43.40 | 42.18 | 42.15 | -7.15 | -14.51% | 0.23 | 9 | 2,212 | 1.25 | 0.99 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 187.50 | 38.45 | 40.90 | 39.68 | % | 0.21 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.08 | 10/10/2025 1:58:50 PM EST | |||
| 190.00 | 35.95 | 38.40 | 37.18 | 37.20 | -7.52 | -16.82% | 0.20 | 6 | 380 | 1.14 | 0.98 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 192.50 | 33.55 | 36.05 | 34.80 | 32.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.12 | 9/25/2025 | 10/10/2025 1:58:50 PM EST |
| 195.00 | 31.15 | 33.60 | 32.38 | 32.45 | -7.14 | -18.04% | 0.17 | 8 | 367 | 1.04 | 0.97 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 197.50 | 28.75 | 31.20 | 29.98 | 25.39 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | 0.96 | 0.00 | -0.19 | 9/23/2025 | 10/10/2025 1:58:50 PM EST |
| 200.00 | 26.40 | 28.70 | 27.55 | 27.36 | -7.64 | -21.83% | 0.14 | 35 | 1,536 | 0.83 | 0.94 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 202.50 | 23.30 | 26.35 | 24.83 | 25.35 | -2.22 | -8.06% | 0.12 | 20 | 9 | 0.91 | 0.93 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 205.00 | 21.05 | 24.25 | 22.65 | 23.05 | -0.55 | -2.34% | 0.11 | 7 | 29 | 0.87 | 0.90 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 207.50 | 19.40 | 22.00 | 20.70 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.56 | 0.88 | 0.01 | -0.32 | 9/25/2025 | 10/10/2025 1:58:50 PM EST |
| 210.00 | 17.25 | 19.95 | 18.60 | 18.60 | -8.80 | -32.12% | 0.09 | 28 | 1,456 | 0.60 | 0.85 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 212.50 | 15.05 | 17.50 | 16.28 | 20.17 | -2.51 | -11.07% | 0.08 | 5 | 65 | 0.58 | 0.81 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 215.00 | 13.10 | 15.80 | 14.45 | 14.92 | -5.36 | -26.43% | 0.07 | 19 | 53 | 0.57 | 0.78 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 217.50 | 11.50 | 13.20 | 12.35 | 14.07 | -1.23 | -8.04% | 0.06 | 2 | 124 | 0.59 | 0.73 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 220.00 | 9.85 | 11.60 | 10.73 | 10.00 | -6.50 | -39.40% | 0.05 | 42 | 2,858 | 0.56 | 0.68 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 222.50 | 8.35 | 9.30 | 8.83 | 9.25 | -5.32 | -36.52% | 0.04 | 15 | 105 | 0.60 | 0.63 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 225.00 | 6.95 | 7.85 | 7.40 | 7.77 | -4.77 | -38.04% | 0.03 | 27 | 998 | 0.54 | 0.58 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 227.50 | 5.75 | 6.50 | 6.13 | 6.15 | -5.15 | -45.58% | 0.03 | 38 | 90 | 0.52 | 0.52 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 230.00 | 4.85 | 5.35 | 5.10 | 5.51 | -4.19 | -43.20% | 0.02 | 138 | 2,870 | 0.54 | 0.46 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 232.50 | 3.90 | 4.55 | 4.23 | 3.85 | -5.05 | -56.75% | 0.02 | 83 | 186 | 0.53 | 0.40 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 235.00 | 3.15 | 3.70 | 3.43 | 3.40 | -3.55 | -51.08% | 0.01 | 443 | 1,260 | 0.55 | 0.35 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 237.50 | 2.55 | 2.97 | 2.76 | 2.73 | -2.85 | -51.08% | 0.01 | 35 | 194 | 0.55 | 0.30 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 240.00 | 2.01 | 2.36 | 2.19 | 2.14 | -2.76 | -56.33% | 0.01 | 323 | 2,281 | 0.54 | 0.26 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 242.50 | 1.59 | 1.93 | 1.76 | 1.75 | -2.35 | -57.32% | 0.01 | 50 | 270 | 0.54 | 0.22 | 0.02 | -0.38 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 245.00 | 1.25 | 1.60 | 1.43 | 1.35 | -2.05 | -60.30% | 0.01 | 155 | 1,272 | 0.54 | 0.18 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 247.50 | 0.96 | 1.63 | 1.30 | 1.40 | -1.41 | -50.18% | 0.01 | 25 | 58 | 0.56 | 0.15 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 250.00 | 0.80 | 1.00 | 0.90 | 0.88 | -1.52 | -63.34% | 0.00 | 327 | 7,616 | 0.57 | 0.12 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 252.50 | 0.58 | 0.88 | 0.73 | 0.70 | -1.35 | -65.86% | 0.00 | 9 | 24 | 0.58 | 0.10 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 255.00 | 0.30 | 0.99 | 0.65 | 0.63 | -0.70 | -52.64% | 0.00 | 1,207 | 197 | 0.58 | 0.08 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 257.50 | 0.17 | 0.71 | 0.44 | 0.82 | -0.94 | -53.41% | 0.00 | 11 | 38 | 0.57 | 0.07 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 260.00 | 0.33 | 0.46 | 0.40 | 0.37 | -0.71 | -65.75% | 0.00 | 180 | 2,983 | 0.58 | 0.05 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 262.50 | 0.04 | 0.58 | 0.31 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.54 | 0.04 | 0.00 | -0.11 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 265.00 | 0.04 | 0.93 | 0.49 | 0.01 | -0.67 | -98.53% | 0.00 | 1 | 1,269 | 0.87 | 0.03 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 267.50 | 0.00 | 2.24 | 1.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.02 | 0.00 | -0.06 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 270.00 | 0.00 | 0.47 | 0.24 | 0.18 | -0.37 | -67.28% | 0.00 | 3 | 1,775 | 0.73 | 0.02 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 275.00 | 0.05 | 0.59 | 0.32 | 0.25 | -0.01 | -3.85% | 0.00 | 3 | 71 | 0.70 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 280.00 | 0.04 | 1.07 | 0.56 | 0.21 | -0.01 | -4.55% | 0.00 | 10 | 1,012 | 0.78 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 290.00 | 0.00 | 1.42 | 0.71 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:50 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 24 | 6,203 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,268 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 330.00 | 0.00 | 0.76 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:58:50 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:50 PM EST |
| 350.00 | 0.00 | 0.96 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:50 PM EST |
| 360.00 | 0.00 | 1.97 | 0.99 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:50 PM EST |
| 370.00 | 0.00 | 1.97 | 0.99 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:50 PM EST |
| 380.00 | 0.00 | 1.97 | 0.99 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/10/2025 1:58:50 PM EST |
| 390.00 | 0.00 | 1.56 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/10/2025 1:58:50 PM EST |
| 400.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/10/2025 1:58:50 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/10/2025 1:58:50 PM EST |
| 420.00 | 0.00 | 1.36 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:50 PM EST |
| 430.00 | 0.00 | 0.56 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/10/2025 1:58:50 PM EST |
| 440.00 | 0.00 | 1.96 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:50 PM EST |
| 450.00 | 0.00 | 1.56 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:50 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 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:50 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 3.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 0.61 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 436 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 1.92 | 0.96 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/10/2025 1:58:50 PM EST |
| 95.00 | 0.00 | 2.12 | 1.06 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 474 | 4.05 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:58:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.21 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:50 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 365 | 3.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 110.00 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 385 | 3.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:50 PM EST |
| 115.00 | 0.00 | 1.96 | 0.98 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 1:58:50 PM EST |
| 120.00 | 0.00 | 1.96 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 3.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:50 PM EST |
| 125.00 | 0.00 | 1.96 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 130.00 | 0.00 | 1.96 | 0.98 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:50 PM EST |
| 135.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:50 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.22 | -68.75% | 0.00 | 1 | 575 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,058 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,278 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 165.00 | 0.05 | 0.24 | 0.15 | 0.04 | -0.31 | -88.58% | 0.00 | 1 | 1,120 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 622 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 175.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 947 | 0.94 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 180.00 | 0.03 | 0.18 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 11 | 1,504 | 0.86 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 182.50 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:58:50 PM EST | |||
| 185.00 | 0.14 | 0.19 | 0.17 | 0.14 | +0.04 | +40.00% | 0.00 | 5 | 2,119 | 0.66 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 187.50 | 0.01 | 0.40 | 0.21 | 0.19 | % | 0.00 | 3 | 0 | 0.61 | -0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:50 PM EST | |
| 190.00 | 0.15 | 0.28 | 0.22 | 0.35 | +0.03 | +9.38% | 0.00 | 5 | 1,611 | 0.74 | -0.02 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 192.50 | 0.00 | 2.26 | 1.13 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 13 | 1.10 | -0.02 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 195.00 | 0.25 | 0.44 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 30 | 484 | 0.59 | -0.03 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 197.50 | 0.17 | 1.28 | 0.73 | 0.55 | -0.03 | -5.18% | 0.00 | 2 | 22 | 0.63 | -0.04 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 200.00 | 0.48 | 0.74 | 0.61 | 0.61 | +0.18 | +41.86% | 0.00 | 39 | 1,060 | 0.62 | -0.06 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 202.50 | 0.00 | 1.08 | 0.54 | 0.81 | +0.31 | +62.00% | 0.00 | 1 | 382 | 0.69 | -0.07 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 205.00 | 0.59 | 1.01 | 0.80 | 0.90 | +0.28 | +45.17% | 0.00 | 10 | 106 | 0.59 | -0.10 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 207.50 | 0.88 | 1.35 | 1.12 | 1.20 | +0.50 | +71.43% | 0.01 | 5 | 1,248 | 0.61 | -0.12 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 210.00 | 1.35 | 1.65 | 1.50 | 1.36 | +0.53 | +63.86% | 0.01 | 100 | 907 | 0.58 | -0.15 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 212.50 | 1.80 | 2.19 | 2.00 | 1.87 | +0.75 | +66.97% | 0.01 | 114 | 41 | 0.57 | -0.19 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 215.00 | 2.26 | 2.74 | 2.50 | 2.40 | +0.76 | +46.35% | 0.01 | 260 | 163 | 0.56 | -0.22 | 0.02 | -0.43 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 217.50 | 2.88 | 3.55 | 3.22 | 3.02 | +1.24 | +69.67% | 0.01 | 14 | 249 | 0.54 | -0.27 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 220.00 | 3.65 | 4.40 | 4.03 | 3.80 | +1.70 | +80.96% | 0.02 | 73 | 382 | 0.54 | -0.32 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 222.50 | 4.65 | 5.20 | 4.93 | 4.81 | +2.08 | +76.19% | 0.02 | 22 | 237 | 0.56 | -0.37 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 225.00 | 5.65 | 6.20 | 5.93 | 6.10 | +2.65 | +76.82% | 0.03 | 34 | 175 | 0.56 | -0.42 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 227.50 | 6.80 | 7.65 | 7.23 | 7.30 | +3.00 | +69.77% | 0.03 | 40 | 109 | 0.55 | -0.48 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 230.00 | 8.25 | 8.95 | 8.60 | 8.09 | +2.79 | +52.65% | 0.04 | 124 | 804 | 0.56 | -0.54 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 232.50 | 9.75 | 10.75 | 10.25 | 8.50 | +2.05 | +31.79% | 0.04 | 32 | 115 | 0.53 | -0.60 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 235.00 | 10.75 | 12.45 | 11.60 | 10.32 | +2.57 | +33.17% | 0.05 | 32 | 70 | 0.54 | -0.65 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 237.50 | 12.10 | 14.65 | 13.38 | 9.15 | +0.25 | +2.81% | 0.06 | 3 | 23 | 0.49 | -0.70 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 240.00 | 13.85 | 16.50 | 15.18 | 10.55 | +0.65 | +6.57% | 0.06 | 20 | 63 | 0.50 | -0.74 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 242.50 | 15.90 | 18.70 | 17.30 | 13.85 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.68 | -0.78 | 0.02 | -0.38 | 10/3/2025 | 10/10/2025 1:58:50 PM EST |
| 245.00 | 18.05 | 20.80 | 19.43 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.64 | -0.82 | 0.01 | -0.34 | 10/2/2025 | 10/10/2025 1:58:50 PM EST |
| 247.50 | 20.30 | 23.00 | 21.65 | % | 0.09 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.30 | 10/10/2025 1:58:50 PM EST | |||
| 250.00 | 22.55 | 25.30 | 23.93 | 21.92 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.68 | -0.88 | 0.01 | -0.26 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 252.50 | 24.90 | 27.50 | 26.20 | % | 0.10 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.23 | 10/10/2025 1:58:50 PM EST | |||
| 255.00 | 27.30 | 29.90 | 28.60 | 35.86 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | -0.92 | 0.01 | -0.20 | 9/26/2025 | 10/10/2025 1:58:50 PM EST |
| 257.50 | 29.75 | 32.25 | 31.00 | % | 0.12 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.17 | 10/10/2025 1:58:50 PM EST | |||
| 260.00 | 32.15 | 34.65 | 33.40 | 40.25 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.79 | -0.95 | 0.01 | -0.14 | 9/24/2025 | 10/10/2025 1:58:50 PM EST |
| 262.50 | 34.60 | 37.10 | 35.85 | % | 0.14 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.11 | 10/10/2025 1:58:50 PM EST | |||
| 265.00 | 36.95 | 40.35 | 38.65 | % | 0.15 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.08 | 10/10/2025 1:58:50 PM EST | |||
| 267.50 | 39.50 | 43.00 | 41.25 | % | 0.15 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.06 | 10/10/2025 1:58:50 PM EST | |||
| 270.00 | 42.00 | 44.50 | 43.25 | 83.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 10/18/2024 | 10/10/2025 1:58:50 PM EST |
| 272.50 | 44.45 | 47.95 | 46.20 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 10/10/2025 1:58:50 PM EST | |||
| 275.00 | 46.95 | 50.60 | 48.78 | % | 0.18 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 10/10/2025 1:58:50 PM EST | |||
| 280.00 | 51.95 | 54.50 | 53.23 | 80.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 8/25/2025 | 10/10/2025 1:58:50 PM EST |
| 290.00 | 61.90 | 65.40 | 63.65 | 126.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 10/10/2025 1:58:50 PM EST |
| 300.00 | 71.90 | 74.40 | 73.15 | 87.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:50 PM EST |
| 310.00 | 81.90 | 84.40 | 83.15 | 96.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:50 PM EST |
| 320.00 | 91.80 | 95.30 | 93.55 | 135.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 1:58:50 PM EST |
| 330.00 | 101.80 | 105.10 | 103.45 | 138.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 10/10/2025 1:58:50 PM EST |
| 340.00 | 111.85 | 115.50 | 113.68 | 155.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 1:58:50 PM EST |
| 350.00 | 121.80 | 125.55 | 123.68 | 150.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:50 PM EST |
| 360.00 | 131.85 | 135.50 | 133.68 | 155.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/10/2025 1:58:50 PM EST |
| 370.00 | 141.80 | 145.40 | 143.60 | 134.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/10/2025 1:58:50 PM EST |
| 380.00 | 151.80 | 155.15 | 153.48 | 129.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 10/10/2025 1:58:50 PM EST |
| 390.00 | 161.80 | 165.05 | 163.43 | 176.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 10/10/2025 1:58:50 PM EST |
| 400.00 | 171.80 | 174.90 | 173.35 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 410.00 | 181.80 | 185.25 | 183.53 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 420.00 | 191.80 | 195.40 | 193.60 | 205.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 10/10/2025 1:58:50 PM EST |
| 430.00 | 201.80 | 205.25 | 203.53 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 440.00 | 211.80 | 215.35 | 213.58 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 450.00 | 221.80 | 225.35 | 223.58 | 214.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 10/10/2025 1:58:50 PM EST |