Options Chain for FIRST SOLAR INC COM (FSLR) - $254.50 as of 12/15/2025 7:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 188.90 | 192.70 | 190.80 | 192.16 | 0.00 | 0.00% | 2.94 | 0 | 28 | 8.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 183.90 | 187.70 | 185.80 | 89.40 | 0.00 | 0.00% | 2.65 | 0 | 20 | 7.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 179.10 | 182.65 | 180.88 | 181.09 | +96.94 | +115.20% | 2.41 | 1 | 20 | 7.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 173.85 | 177.70 | 175.78 | 175.55 | 0.00 | 0.00% | 2.20 | 0 | 4 | 6.88 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 168.85 | 172.70 | 170.78 | 75.35 | 0.00 | 0.00% | 2.01 | 0 | 5 | 6.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 163.85 | 167.70 | 165.78 | 103.16 | 0.00 | 0.00% | 1.84 | 0 | 14 | 6.23 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 159.10 | 162.15 | 160.63 | 70.50 | 0.00 | 0.00% | 1.69 | 0 | 81 | 5.93 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 153.90 | 157.15 | 155.53 | 105.32 | 0.00 | 0.00% | 1.56 | 0 | 28 | 5.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 148.85 | 152.70 | 150.78 | 121.78 | 0.00 | 0.00% | 1.44 | 0 | 21 | 5.37 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 143.75 | 147.70 | 145.73 | 136.84 | 0.00 | 0.00% | 1.32 | 0 | 26 | 5.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 138.85 | 142.70 | 140.78 | 135.22 | 0.00 | 0.00% | 1.22 | 0 | 7 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 133.85 | 137.70 | 135.78 | 130.27 | 0.00 | 0.00% | 1.13 | 0 | 42 | 4.66 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 128.90 | 132.70 | 130.80 | 104.10 | 0.00 | 0.00% | 1.05 | 0 | 55 | 4.44 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 123.90 | 127.15 | 125.53 | 115.55 | 0.00 | 0.00% | 0.97 | 0 | 49 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 118.95 | 122.70 | 120.83 | 106.29 | 0.00 | 0.00% | 0.90 | 0 | 53 | 4.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 113.85 | 117.75 | 115.80 | 127.16 | 0.00 | 0.00% | 0.83 | 0 | 72 | 3.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 108.95 | 112.20 | 110.58 | 115.38 | 0.00 | 0.00% | 0.76 | 0 | 184 | 3.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 103.85 | 107.75 | 105.80 | 103.00 | -4.20 | -3.92% | 0.71 | 15 | 68 | 3.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 98.90 | 102.20 | 100.55 | 98.01 | -20.57 | -17.35% | 0.65 | 2 | 87 | 3.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 93.90 | 97.20 | 95.55 | 102.37 | 0.00 | 0.00% | 0.60 | 0 | 131 | 3.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 88.90 | 92.75 | 90.83 | 92.27 | 0.00 | 0.00% | 0.55 | 0 | 83 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 84.15 | 87.20 | 85.68 | 83.37 | -2.48 | -2.89% | 0.50 | 1 | 215 | 2.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 79.00 | 82.05 | 80.53 | 95.97 | 0.00 | 0.00% | 0.46 | 0 | 192 | 2.65 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 74.00 | 77.20 | 75.60 | 74.62 | +2.20 | +3.04% | 0.42 | 11 | 236 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 69.00 | 72.20 | 70.60 | 74.64 | 0.00 | 0.00% | 0.38 | 0 | 235 | 2.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 64.00 | 67.25 | 65.63 | 63.62 | -5.38 | -7.80% | 0.35 | 10 | 191 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 59.00 | 62.25 | 60.63 | 62.29 | 0.00 | 0.00% | 0.31 | 0 | 4,727 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 54.00 | 57.30 | 55.65 | 54.46 | +1.96 | +3.74% | 0.28 | 3 | 1,133 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 49.00 | 52.85 | 50.93 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 210.00 | 44.10 | 47.35 | 45.73 | 42.92 | -6.02 | -12.31% | 0.22 | 2 | 400 | 1.45 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 39.10 | 42.90 | 41.00 | % | 0.19 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 217.50 | 36.65 | 40.45 | 38.55 | % | 0.18 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.04 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 34.20 | 37.50 | 35.85 | 36.10 | 0.00 | 0.00% | 0.16 | 0 | 1,657 | 1.22 | 0.99 | 0.00 | -0.07 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 31.65 | 35.55 | 33.60 | 46.64 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.25 | 0.99 | 0.00 | -0.09 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 29.85 | 33.00 | 31.43 | 29.05 | -5.59 | -16.14% | 0.14 | 1 | 3 | 1.16 | 0.98 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 26.90 | 30.20 | 28.55 | % | 0.13 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.25 | 12/15/2025 3:59:58 PM EST | |||
| 230.00 | 24.50 | 27.65 | 26.08 | 25.00 | +0.14 | +0.57% | 0.11 | 3 | 1,052 | 1.10 | 0.95 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 22.15 | 25.50 | 23.83 | 36.35 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.09 | 0.94 | 0.01 | -0.37 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 19.90 | 23.00 | 21.45 | 22.40 | +1.25 | +5.91% | 0.09 | 4 | 51 | 1.02 | 0.91 | 0.01 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 17.70 | 20.95 | 19.33 | 34.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | 0.88 | 0.01 | -0.51 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 15.55 | 18.65 | 17.10 | 18.05 | -3.80 | -17.40% | 0.07 | 37 | 2,781 | 0.82 | 0.85 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 13.55 | 16.70 | 15.13 | 11.20 | -4.69 | -29.52% | 0.06 | 8 | 17 | 0.81 | 0.82 | 0.02 | -0.65 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 11.60 | 14.45 | 13.03 | 15.46 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | 0.77 | 0.02 | -0.71 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 11.00 | 12.10 | 11.55 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.58 | 0.72 | 0.02 | -0.76 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 9.15 | 10.50 | 9.83 | 9.55 | -0.45 | -4.50% | 0.04 | 861 | 5,146 | 0.58 | 0.67 | 0.02 | -0.80 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 7.60 | 8.85 | 8.23 | 8.32 | -3.18 | -27.66% | 0.03 | 79 | 74 | 0.58 | 0.61 | 0.02 | -0.82 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 6.35 | 7.45 | 6.90 | 6.85 | -0.28 | -3.93% | 0.03 | 171 | 170 | 0.58 | 0.55 | 0.03 | -0.82 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 5.25 | 6.20 | 5.73 | 5.85 | -0.45 | -7.15% | 0.02 | 63 | 133 | 0.59 | 0.48 | 0.03 | -0.81 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 4.45 | 5.10 | 4.78 | 4.68 | -0.62 | -11.70% | 0.02 | 63 | 1,866 | 0.60 | 0.42 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 2.78 | 4.15 | 3.47 | 3.60 | -1.10 | -23.41% | 0.01 | 101 | 122 | 0.56 | 0.35 | 0.02 | -0.72 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 2.08 | 3.30 | 2.69 | 2.83 | -0.77 | -21.39% | 0.01 | 49 | 1,072 | 0.56 | 0.29 | 0.02 | -0.66 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 1.68 | 2.49 | 2.09 | 2.21 | -0.54 | -19.64% | 0.01 | 77 | 128 | 0.56 | 0.24 | 0.02 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 1.27 | 1.93 | 1.60 | 1.56 | -0.74 | -32.18% | 0.01 | 91 | 2,849 | 0.56 | 0.19 | 0.02 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 0.11 | 1.53 | 0.82 | 1.11 | -1.14 | -50.67% | 0.00 | 15 | 58 | 0.46 | 0.15 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 0.69 | 1.30 | 1.00 | 1.10 | -0.35 | -24.14% | 0.00 | 52 | 780 | 0.58 | 0.11 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 0.47 | 0.83 | 0.65 | 0.73 | -0.85 | -53.80% | 0.00 | 615 | 21 | 0.56 | 0.09 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 0.15 | 1.10 | 0.63 | 0.60 | -0.59 | -49.58% | 0.00 | 60 | 1,787 | 0.58 | 0.06 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 0.30 | 0.60 | 0.45 | 0.48 | -0.27 | -36.00% | 0.00 | 6 | 4 | 0.60 | 0.05 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 0.10 | 0.40 | 0.25 | 0.31 | -0.51 | -62.20% | 0.00 | 81 | 563 | 0.56 | 0.03 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 287.50 | 0.00 | 0.94 | 0.47 | 0.18 | -1.11 | -86.05% | 0.00 | 5 | 7 | 0.82 | 0.02 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.17 | -50.00% | 0.00 | 7 | 813 | 0.60 | 0.02 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 0.71 | 0.36 | 0.06 | -0.60 | -90.91% | 0.00 | 12 | 117 | 0.89 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 0.00 | 0.68 | 0.34 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 4 | 3,648 | 0.61 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 1.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.63 | 0.32 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.63 | 0.32 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.63 | 0.32 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.41 | 0.21 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.59 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.63 | 0.32 | 0.10 | -0.09 | -47.37% | 0.00 | 11 | 158 | 3.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 3.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 1,429 | 3.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 641 | 2.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,930 | 2.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.48 | 0.24 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 814 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3,276 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.17 | +0.10 | +142.86% | 0.00 | 10 | 2,142 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 8,459 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.04 | 0.26 | 0.15 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 2,512 | 0.88 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 217.50 | 0.02 | 0.68 | 0.35 | 0.26 | -0.04 | -13.34% | 0.00 | 11 | 3 | 0.80 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.41 | 0.21 | 0.23 | -0.33 | -58.93% | 0.00 | 15 | 4,231 | 0.78 | -0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 0.00 | 1.47 | 0.74 | 0.24 | -0.26 | -52.00% | 0.00 | 1 | 5 | 1.09 | -0.01 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.94 | 0.47 | 0.31 | -0.40 | -56.34% | 0.00 | 17 | 66 | 0.91 | -0.02 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 0.08 | 1.27 | 0.68 | 0.41 | -0.17 | -29.31% | 0.00 | 26 | 54 | 0.73 | -0.03 | 0.00 | -0.25 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 0.34 | 0.99 | 0.67 | 0.55 | -0.15 | -21.43% | 0.00 | 51 | 3,371 | 0.72 | -0.05 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 1.08 | 0.54 | 0.71 | -0.39 | -35.46% | 0.00 | 5 | 446 | 0.76 | -0.06 | 0.01 | -0.37 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 0.44 | 1.23 | 0.84 | 0.85 | -0.31 | -26.73% | 0.00 | 94 | 450 | 0.65 | -0.09 | 0.01 | -0.44 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 0.75 | 1.54 | 1.15 | 1.18 | -0.39 | -24.85% | 0.00 | 8 | 247 | 0.65 | -0.12 | 0.01 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 1.33 | 1.65 | 1.49 | 1.45 | -0.25 | -14.71% | 0.01 | 56 | 2,674 | 0.65 | -0.15 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 1.65 | 2.12 | 1.89 | 1.84 | -0.83 | -31.09% | 0.01 | 19 | 269 | 0.63 | -0.18 | 0.02 | -0.65 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 2.31 | 2.65 | 2.48 | 2.34 | -1.06 | -31.18% | 0.01 | 36 | 285 | 0.62 | -0.23 | 0.02 | -0.71 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 2.98 | 3.50 | 3.24 | 3.15 | -0.16 | -4.84% | 0.01 | 35 | 253 | 0.63 | -0.28 | 0.02 | -0.76 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 3.75 | 4.25 | 4.00 | 3.90 | -0.60 | -13.34% | 0.02 | 41 | 1,705 | 0.63 | -0.33 | 0.02 | -0.80 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 4.65 | 5.20 | 4.93 | 5.65 | +0.70 | +14.15% | 0.02 | 39 | 124 | 0.62 | -0.39 | 0.02 | -0.82 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 5.75 | 6.40 | 6.08 | 7.84 | +1.47 | +23.08% | 0.02 | 40 | 159 | 0.63 | -0.45 | 0.03 | -0.82 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 6.65 | 7.70 | 7.18 | 7.75 | +0.46 | +6.31% | 0.03 | 34 | 216 | 0.61 | -0.52 | 0.03 | -0.81 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 8.35 | 9.00 | 8.68 | 8.50 | -1.05 | -11.00% | 0.03 | 78 | 536 | 0.61 | -0.58 | 0.03 | -0.77 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 9.55 | 10.60 | 10.08 | 10.14 | +0.18 | +1.81% | 0.04 | 12 | 129 | 0.60 | -0.65 | 0.02 | -0.72 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 11.30 | 12.35 | 11.83 | 12.48 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.60 | -0.71 | 0.02 | -0.66 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 12.45 | 15.40 | 13.93 | 14.29 | +1.06 | +8.02% | 0.05 | 18 | 87 | 0.76 | -0.76 | 0.02 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 14.45 | 16.75 | 15.60 | 15.75 | -0.45 | -2.78% | 0.06 | 7 | 286 | 0.69 | -0.81 | 0.02 | -0.50 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 16.55 | 18.85 | 17.70 | 18.75 | +2.30 | +13.99% | 0.06 | 2 | 8 | 0.71 | -0.85 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 18.75 | 22.00 | 20.38 | 20.90 | -0.10 | -0.48% | 0.07 | 2 | 100 | 0.87 | -0.89 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 21.20 | 24.20 | 22.70 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.87 | -0.91 | 0.01 | -0.28 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 22.75 | 26.65 | 24.70 | 27.93 | +4.93 | +21.44% | 0.09 | 1 | 157 | 0.92 | -0.94 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 25.10 | 29.00 | 27.05 | % | 0.10 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.17 | 12/15/2025 3:59:58 PM EST | |||
| 285.00 | 27.50 | 31.40 | 29.45 | % | 0.10 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.13 | 12/15/2025 3:59:58 PM EST | |||
| 287.50 | 29.95 | 33.75 | 31.85 | % | 0.11 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.10 | 12/15/2025 3:59:58 PM EST | |||
| 290.00 | 32.95 | 36.20 | 34.58 | 41.65 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.07 | -0.98 | 0.00 | -0.07 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 34.90 | 38.70 | 36.80 | % | 0.13 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 295.00 | 37.30 | 41.20 | 39.25 | 33.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.16 | -0.99 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 39.85 | 43.40 | 41.63 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 300.00 | 42.30 | 46.15 | 44.23 | 33.15 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.27 | -1.00 | 0.00 | -0.01 | 11/5/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 44.80 | 48.65 | 46.73 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 305.00 | 47.30 | 51.15 | 49.23 | 48.55 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.38 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 52.85 | 56.10 | 54.48 | 56.55 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 57.30 | 61.15 | 59.23 | 58.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 62.30 | 66.15 | 64.23 | 49.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:58 PM EST |
| 325.00 | 67.30 | 70.95 | 69.13 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 330.00 | 72.30 | 76.15 | 74.23 | 70.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 335.00 | 78.05 | 81.15 | 79.60 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 340.00 | 82.30 | 85.95 | 84.13 | 97.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 88.05 | 91.15 | 89.60 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 350.00 | 92.30 | 96.15 | 94.23 | 92.63 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 355.00 | 97.30 | 101.15 | 99.23 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 360.00 | 102.85 | 105.95 | 104.40 | 100.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 370.00 | 112.30 | 116.15 | 114.23 | 127.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 380.00 | 122.30 | 126.15 | 124.23 | 133.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 132.85 | 136.15 | 134.50 | 182.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 142.30 | 145.95 | 144.13 | 169.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 152.30 | 156.15 | 154.23 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 420.00 | 162.30 | 166.15 | 164.23 | 192.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 172.30 | 176.15 | 174.23 | 215.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 12/15/2025 3:59:58 PM EST |
| 440.00 | 182.35 | 186.15 | 184.25 | 192.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 450.00 | 192.30 | 196.15 | 194.23 | 202.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |