Options Chain for FIRST SOLAR INC COM (FSLR) - $231.90 as of 10/9/2025 8:04:02 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 | 167.45 | 171.25 | 169.35 | 92.20 | 0.00 | 0.00% | 2.61 | 0 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/9/2025 3:59:56 PM EST |
| 70.00 | 162.35 | 166.25 | 164.30 | 87.50 | 0.00 | 0.00% | 2.35 | 0 | 4 | 4.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/9/2025 3:59:56 PM EST |
| 75.00 | 157.45 | 161.25 | 159.35 | 102.61 | 0.00 | 0.00% | 2.12 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/9/2025 3:59:56 PM EST |
| 80.00 | 152.45 | 156.25 | 154.35 | 100.61 | 0.00 | 0.00% | 1.93 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/9/2025 3:59:56 PM EST |
| 85.00 | 147.35 | 151.25 | 149.30 | 75.95 | 0.00 | 0.00% | 1.76 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/9/2025 3:59:56 PM EST |
| 90.00 | 142.50 | 146.30 | 144.40 | 129.50 | 0.00 | 0.00% | 1.60 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:56 PM EST |
| 95.00 | 137.35 | 141.30 | 139.33 | 141.85 | +77.00 | +118.74% | 1.47 | 2 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 100.00 | 132.35 | 136.30 | 134.33 | 130.30 | 0.00 | 0.00% | 1.34 | 0 | 69 | 3.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 105.00 | 127.50 | 131.30 | 129.40 | 102.85 | 0.00 | 0.00% | 1.23 | 0 | 27 | 3.42 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 3:59:56 PM EST |
| 110.00 | 122.40 | 126.30 | 124.35 | 99.99 | 0.00 | 0.00% | 1.13 | 0 | 17 | 3.27 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/9/2025 3:59:56 PM EST |
| 115.00 | 117.40 | 121.30 | 119.35 | 78.20 | 0.00 | 0.00% | 1.04 | 0 | 37 | 3.10 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/9/2025 3:59:56 PM EST |
| 120.00 | 112.40 | 116.30 | 114.35 | 70.08 | 0.00 | 0.00% | 0.95 | 0 | 88 | 2.93 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 3:59:56 PM EST |
| 125.00 | 107.40 | 111.35 | 109.38 | 90.49 | 0.00 | 0.00% | 0.88 | 0 | 91 | 2.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:56 PM EST |
| 130.00 | 102.50 | 106.35 | 104.43 | 104.90 | +5.07 | +5.08% | 0.80 | 1 | 83 | 2.65 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 135.00 | 97.50 | 101.35 | 99.43 | 89.30 | 0.00 | 0.00% | 0.74 | 0 | 40 | 2.50 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 140.00 | 92.55 | 95.80 | 94.18 | 97.35 | +7.58 | +8.45% | 0.67 | 3 | 1,093 | 2.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 145.00 | 88.25 | 91.35 | 89.80 | 92.15 | +19.37 | +26.62% | 0.62 | 1 | 60 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 150.00 | 82.55 | 86.35 | 84.45 | 83.72 | +3.70 | +4.63% | 0.56 | 3 | 1,187 | 2.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 155.00 | 78.35 | 80.75 | 79.55 | 78.81 | 0.00 | 0.00% | 0.51 | 0 | 489 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 160.00 | 72.55 | 76.40 | 74.48 | 73.27 | -2.73 | -3.60% | 0.47 | 1 | 163 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 165.00 | 67.50 | 71.40 | 69.45 | 68.87 | +6.32 | +10.11% | 0.42 | 3 | 376 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 170.00 | 63.30 | 65.90 | 64.60 | 64.15 | +4.25 | +7.10% | 0.38 | 4 | 1,349 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 175.00 | 57.65 | 61.45 | 59.55 | 58.64 | 0.00 | 0.00% | 0.34 | 0 | 390 | 1.51 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 180.00 | 53.35 | 56.50 | 54.93 | 55.51 | +4.52 | +8.87% | 0.31 | 4 | 646 | 1.41 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 182.50 | 50.10 | 54.00 | 52.05 | % | 0.29 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 10/9/2025 3:59:56 PM EST | |||
| 185.00 | 48.20 | 51.50 | 49.85 | 49.30 | +6.54 | +15.30% | 0.27 | 8 | 2,216 | 1.30 | 0.99 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 187.50 | 45.10 | 49.05 | 47.08 | % | 0.25 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 190.00 | 43.55 | 46.55 | 45.05 | 44.72 | +3.60 | +8.76% | 0.24 | 2 | 380 | 1.20 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 192.50 | 40.15 | 44.10 | 42.13 | 32.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.06 | 9/25/2025 | 10/9/2025 3:59:56 PM EST |
| 195.00 | 37.80 | 41.65 | 39.73 | 39.59 | +2.59 | +7.00% | 0.20 | 1 | 367 | 1.09 | 0.97 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 197.50 | 35.25 | 39.20 | 37.23 | 25.39 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.04 | 0.97 | 0.00 | -0.09 | 9/23/2025 | 10/9/2025 3:59:56 PM EST |
| 200.00 | 32.85 | 36.20 | 34.53 | 35.00 | +3.00 | +9.38% | 0.17 | 9 | 1,541 | 0.89 | 0.95 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 202.50 | 30.40 | 34.35 | 32.38 | 27.57 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.95 | 0.95 | 0.00 | -0.14 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 205.00 | 28.00 | 31.95 | 29.98 | 23.60 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.91 | 0.93 | 0.01 | -0.19 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 207.50 | 26.45 | 29.60 | 28.03 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.87 | 0.91 | 0.01 | -0.22 | 9/25/2025 | 10/9/2025 3:59:56 PM EST |
| 210.00 | 24.10 | 25.60 | 24.85 | 27.40 | +4.60 | +20.18% | 0.12 | 20 | 1,457 | 0.60 | 0.90 | 0.01 | -0.25 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 212.50 | 21.85 | 25.05 | 23.45 | 22.68 | +3.68 | +19.37% | 0.11 | 1 | 64 | 0.80 | 0.88 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 215.00 | 19.60 | 22.85 | 21.23 | 20.28 | +1.97 | +10.76% | 0.10 | 5 | 57 | 0.77 | 0.86 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 217.50 | 17.50 | 20.70 | 19.10 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.56 | 0.83 | 0.01 | -0.31 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 220.00 | 15.20 | 18.00 | 16.60 | 16.50 | +2.90 | +21.33% | 0.08 | 29 | 2,846 | 0.51 | 0.80 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 222.50 | 14.40 | 15.05 | 14.73 | 14.57 | +3.97 | +37.46% | 0.07 | 11 | 106 | 0.53 | 0.76 | 0.02 | -0.36 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 225.00 | 12.60 | 13.15 | 12.88 | 12.54 | +2.19 | +21.16% | 0.06 | 42 | 998 | 0.52 | 0.72 | 0.02 | -0.38 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 227.50 | 10.95 | 11.45 | 11.20 | 11.30 | +2.25 | +24.87% | 0.05 | 3 | 88 | 0.52 | 0.67 | 0.02 | -0.40 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 230.00 | 9.40 | 9.95 | 9.68 | 9.70 | +1.70 | +21.25% | 0.04 | 172 | 2,915 | 0.52 | 0.62 | 0.02 | -0.42 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 232.50 | 8.05 | 8.80 | 8.43 | 8.90 | +2.35 | +35.88% | 0.04 | 81 | 172 | 0.52 | 0.56 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 235.00 | 6.85 | 7.35 | 7.10 | 6.95 | +1.50 | +27.53% | 0.03 | 181 | 1,216 | 0.52 | 0.50 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 237.50 | 5.80 | 6.20 | 6.00 | 5.58 | +1.21 | +27.69% | 0.03 | 181 | 200 | 0.53 | 0.45 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 240.00 | 4.90 | 5.20 | 5.05 | 4.90 | +0.85 | +20.99% | 0.02 | 1,206 | 1,932 | 0.53 | 0.39 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 242.50 | 4.05 | 4.40 | 4.23 | 4.10 | +1.00 | +32.26% | 0.02 | 42 | 260 | 0.54 | 0.34 | 0.02 | -0.42 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 245.00 | 3.35 | 3.65 | 3.50 | 3.40 | +0.99 | +41.08% | 0.01 | 1,246 | 159 | 0.54 | 0.30 | 0.02 | -0.40 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 247.50 | 2.75 | 3.05 | 2.90 | 2.81 | +0.66 | +30.70% | 0.01 | 66 | 8 | 0.54 | 0.26 | 0.02 | -0.38 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 250.00 | 2.32 | 2.50 | 2.41 | 2.40 | +0.50 | +26.32% | 0.01 | 1,574 | 7,483 | 0.55 | 0.22 | 0.02 | -0.36 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 252.50 | 1.77 | 2.05 | 1.91 | 2.05 | +0.53 | +34.87% | 0.01 | 50 | 12 | 0.54 | 0.19 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 255.00 | 1.43 | 1.72 | 1.58 | 1.33 | +0.20 | +17.70% | 0.01 | 24 | 198 | 0.55 | 0.16 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 257.50 | 0.70 | 1.99 | 1.35 | 1.76 | +0.74 | +72.55% | 0.01 | 31 | 7 | 0.55 | 0.14 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 260.00 | 1.00 | 1.15 | 1.08 | 1.08 | +0.23 | +27.06% | 0.00 | 264 | 2,880 | 0.56 | 0.12 | 0.01 | -0.25 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 262.50 | 0.58 | 0.96 | 0.77 | 1.08 | +0.35 | +47.95% | 0.00 | 21 | 344 | 0.54 | 0.10 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 265.00 | 0.37 | 1.53 | 0.95 | 0.68 | +0.21 | +44.69% | 0.00 | 1,258 | 68 | 0.58 | 0.08 | 0.01 | -0.19 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 267.50 | 0.00 | 1.46 | 0.73 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.06 | 0.01 | -0.15 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 270.00 | 0.38 | 0.64 | 0.51 | 0.55 | +0.09 | +19.57% | 0.00 | 294 | 1,566 | 0.58 | 0.06 | 0.01 | -0.15 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 272.50 | 0.00 | 0.80 | 0.40 | 0.53 | % | 0.00 | 13 | 0 | 0.69 | 0.04 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 275.00 | 0.25 | 0.72 | 0.49 | 0.26 | % | 0.00 | 71 | 0 | 0.64 | 0.04 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 280.00 | 0.00 | 0.91 | 0.46 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.80 | 0.02 | 0.00 | -0.06 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.88 | 0.01 | 0.00 | -0.03 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 300.00 | 0.04 | 0.16 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 302 | 5,930 | 0.71 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 310.00 | 0.01 | 0.85 | 0.43 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4,267 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.09 | +0.07 | +350.00% | 0.00 | 3 | 73 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.98 | 0.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/9/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 938 | 1.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/9/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.17 | 0.59 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/9/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.17 | 0.59 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/9/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 1.16 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/9/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.18 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/9/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/9/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.96 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/9/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.96 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/9/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 3:59:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 2.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/9/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 436 | 4.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/9/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.76 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/9/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.76 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 474 | 3.22 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/9/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.14 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.36 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 365 | 3.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 385 | 3.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 194 | 3.18 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/9/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/9/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.77 | 0.39 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.77 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.62 | 0.31 | 0.32 | +0.06 | +23.08% | 0.00 | 1 | 575 | 1.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,058 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.79 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,278 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.64 | 0.32 | 0.17 | +0.12 | +240.00% | 0.00 | 41 | 626 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 14 | 935 | 0.90 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 31 | 1,496 | 0.94 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/9/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.57 | 0.29 | 0.10 | -0.14 | -58.34% | 0.00 | 70 | 2,121 | 0.96 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.68 | 0.34 | 0.32 | +0.14 | +77.78% | 0.00 | 7 | 1,614 | 0.90 | -0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 195.00 | 0.05 | 0.55 | 0.30 | 0.34 | -0.29 | -46.04% | 0.00 | 12 | 488 | 0.65 | -0.03 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 197.50 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | -0.03 | 0.00 | -0.09 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 0.96 | 0.53 | 0.43 | -0.11 | -20.37% | 0.00 | 35 | 1,066 | 0.64 | -0.05 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 0.73 | 0.37 | 0.50 | -0.13 | -20.64% | 0.00 | 10 | 392 | 0.74 | -0.05 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 205.00 | 0.42 | 0.61 | 0.52 | 0.62 | -0.24 | -27.91% | 0.00 | 13 | 99 | 0.59 | -0.07 | 0.01 | -0.19 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 207.50 | 0.56 | 0.77 | 0.67 | 0.70 | -0.31 | -30.70% | 0.00 | 2 | 1,250 | 0.58 | -0.09 | 0.01 | -0.22 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 210.00 | 0.73 | 0.94 | 0.84 | 0.83 | -0.56 | -40.29% | 0.00 | 121 | 922 | 0.57 | -0.10 | 0.01 | -0.25 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 212.50 | 0.97 | 1.31 | 1.14 | 1.12 | -0.58 | -34.12% | 0.01 | 12 | 45 | 0.57 | -0.12 | 0.01 | -0.26 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 215.00 | 1.26 | 1.62 | 1.44 | 1.64 | -0.48 | -22.65% | 0.01 | 32 | 158 | 0.56 | -0.14 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 217.50 | 1.63 | 1.79 | 1.71 | 1.78 | -0.86 | -32.58% | 0.01 | 55 | 214 | 0.54 | -0.17 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 220.00 | 2.02 | 2.23 | 2.13 | 2.10 | -1.20 | -36.37% | 0.01 | 129 | 323 | 0.53 | -0.20 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 222.50 | 2.60 | 2.81 | 2.71 | 2.73 | -1.27 | -31.75% | 0.01 | 110 | 178 | 0.53 | -0.24 | 0.02 | -0.36 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 225.00 | 3.25 | 3.50 | 3.38 | 3.45 | -1.68 | -32.75% | 0.02 | 77 | 150 | 0.53 | -0.28 | 0.02 | -0.38 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 227.50 | 4.10 | 4.30 | 4.20 | 4.30 | -1.80 | -29.51% | 0.02 | 35 | 82 | 0.53 | -0.33 | 0.02 | -0.40 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 230.00 | 5.05 | 5.30 | 5.18 | 5.30 | -1.93 | -26.70% | 0.02 | 94 | 786 | 0.53 | -0.38 | 0.02 | -0.42 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 232.50 | 6.15 | 6.45 | 6.30 | 6.45 | -2.25 | -25.87% | 0.03 | 122 | 87 | 0.53 | -0.44 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 235.00 | 7.40 | 7.75 | 7.58 | 7.75 | -3.50 | -31.12% | 0.03 | 67 | 18 | 0.53 | -0.50 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 237.50 | 8.65 | 9.20 | 8.93 | 8.90 | -2.65 | -22.95% | 0.04 | 21 | 4 | 0.52 | -0.55 | 0.02 | -0.44 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 240.00 | 9.90 | 10.75 | 10.33 | 9.90 | -6.46 | -39.49% | 0.04 | 1 | 62 | 0.52 | -0.61 | 0.02 | -0.43 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 242.50 | 11.90 | 12.85 | 12.38 | 13.85 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.55 | -0.66 | 0.02 | -0.42 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 245.00 | 13.60 | 14.40 | 14.00 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.53 | -0.70 | 0.02 | -0.40 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 247.50 | 15.50 | 16.30 | 15.90 | % | 0.06 | 0 | 0 | 0.54 | -0.74 | 0.02 | -0.38 | 10/9/2025 3:59:56 PM EST | |||
| 250.00 | 17.40 | 18.55 | 17.98 | 21.92 | -2.50 | -10.24% | 0.07 | 1 | 167 | 0.54 | -0.78 | 0.02 | -0.36 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 252.50 | 18.00 | 21.95 | 19.98 | % | 0.08 | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.33 | 10/9/2025 3:59:56 PM EST | |||
| 255.00 | 20.20 | 23.30 | 21.75 | 35.86 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.69 | -0.84 | 0.01 | -0.31 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 257.50 | 22.40 | 25.60 | 24.00 | % | 0.09 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.28 | 10/9/2025 3:59:56 PM EST | |||
| 260.00 | 24.70 | 27.85 | 26.28 | 40.25 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.74 | -0.88 | 0.01 | -0.25 | 9/24/2025 | 10/9/2025 3:59:56 PM EST |
| 262.50 | 27.00 | 30.15 | 28.58 | % | 0.11 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.23 | 10/9/2025 3:59:56 PM EST | |||
| 265.00 | 29.35 | 32.45 | 30.90 | % | 0.12 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.19 | 10/9/2025 3:59:56 PM EST | |||
| 267.50 | 31.70 | 34.85 | 33.28 | % | 0.12 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.15 | 10/9/2025 3:59:56 PM EST | |||
| 270.00 | 34.15 | 37.25 | 35.70 | 83.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.15 | 10/18/2024 | 10/9/2025 3:59:56 PM EST |
| 272.50 | 36.55 | 40.45 | 38.50 | % | 0.14 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.11 | 10/9/2025 3:59:56 PM EST | |||
| 275.00 | 39.00 | 42.90 | 40.95 | % | 0.15 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.10 | 10/9/2025 3:59:56 PM EST | |||
| 280.00 | 43.90 | 47.80 | 45.85 | 80.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.06 | 8/25/2025 | 10/9/2025 3:59:56 PM EST |
| 290.00 | 53.80 | 57.70 | 55.75 | 126.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 5/21/2025 | 10/9/2025 3:59:56 PM EST |
| 300.00 | 63.80 | 67.75 | 65.78 | 87.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 9/22/2025 | 10/9/2025 3:59:56 PM EST |
| 310.00 | 73.80 | 77.75 | 75.78 | 96.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:56 PM EST |
| 320.00 | 83.80 | 87.75 | 85.78 | 135.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/9/2025 3:59:56 PM EST |
| 330.00 | 93.80 | 97.75 | 95.78 | 138.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 10/9/2025 3:59:56 PM EST |
| 340.00 | 103.80 | 107.60 | 105.70 | 155.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 10/9/2025 3:59:56 PM EST |
| 350.00 | 113.80 | 117.65 | 115.73 | 150.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 3:59:56 PM EST |
| 360.00 | 123.80 | 127.60 | 125.70 | 155.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/9/2025 3:59:56 PM EST |
| 370.00 | 133.80 | 137.60 | 135.70 | 134.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 10/9/2025 3:59:56 PM EST |
| 380.00 | 143.80 | 147.60 | 145.70 | 129.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 10/9/2025 3:59:56 PM EST |
| 390.00 | 153.80 | 157.65 | 155.73 | 176.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 10/9/2025 3:59:56 PM EST |
| 400.00 | 163.80 | 167.65 | 165.73 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 410.00 | 173.80 | 177.65 | 175.73 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 420.00 | 184.15 | 187.60 | 185.88 | 205.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 10/9/2025 3:59:56 PM EST |
| 430.00 | 193.80 | 197.60 | 195.70 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 440.00 | 203.80 | 207.60 | 205.70 | % | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 450.00 | 213.80 | 217.60 | 215.70 | 214.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 10/9/2025 3:59:56 PM EST |