Options Chain for FIRST SOLAR INC COM (FSLR) - $165.48 as of 7/8/2025 8:45:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.05 | 87.65 | 85.85 | % | 1.07 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 85.00 | 79.05 | 82.65 | 80.85 | % | 0.95 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 90.00 | 74.05 | 77.65 | 75.85 | % | 0.84 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 95.00 | 69.25 | 72.65 | 70.95 | % | 0.75 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 100.00 | 64.20 | 67.65 | 65.93 | 60.90 | 0.00 | 0.00% | 0.66 | 0 | 11 | 4.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 105.00 | 58.80 | 62.65 | 60.73 | % | 0.58 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 110.00 | 53.80 | 57.65 | 55.73 | % | 0.51 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 115.00 | 49.35 | 52.70 | 51.03 | 52.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 120.00 | 44.05 | 47.65 | 45.85 | 39.45 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 125.00 | 39.45 | 42.65 | 41.05 | 23.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 130.00 | 34.80 | 37.40 | 36.10 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 13 | 2.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:52 PM EST |
| 131.00 | 33.45 | 36.70 | 35.08 | 28.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 132.00 | 32.50 | 35.70 | 34.10 | % | 0.26 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 133.00 | 31.30 | 34.70 | 33.00 | % | 0.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 134.00 | 30.65 | 33.70 | 32.18 | 20.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:52 PM EST |
| 135.00 | 29.55 | 32.70 | 31.13 | 25.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 136.00 | 28.35 | 31.70 | 30.03 | 22.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 137.00 | 27.00 | 30.65 | 28.83 | 18.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:52 PM EST |
| 138.00 | 26.50 | 29.70 | 28.10 | 15.29 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:52 PM EST |
| 139.00 | 25.55 | 28.70 | 27.13 | % | 0.20 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 140.00 | 25.05 | 27.70 | 26.38 | 26.40 | -10.10 | -27.68% | 0.19 | 2 | 9 | 1.58 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 141.00 | 23.95 | 26.45 | 25.20 | 24.14 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 142.00 | 22.65 | 24.50 | 23.58 | 36.70 | 0.00 | 0.00% | 0.17 | 0 | 294 | 1.59 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 143.00 | 22.10 | 24.40 | 23.25 | 13.63 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.63 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 144.00 | 21.10 | 23.45 | 22.28 | 40.97 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.58 | 0.99 | 0.00 | -0.02 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 145.00 | 20.15 | 22.35 | 21.25 | 24.37 | -15.93 | -39.53% | 0.15 | 2 | 103 | 1.50 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 146.00 | 19.05 | 21.50 | 20.28 | 20.09 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.48 | 0.98 | 0.00 | -0.05 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 147.00 | 18.15 | 20.55 | 19.35 | 21.31 | -14.84 | -41.06% | 0.13 | 1 | 12 | 1.44 | 0.98 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 148.00 | 17.10 | 19.25 | 18.18 | 31.05 | 0.00 | 0.00% | 0.12 | 0 | 82 | 1.22 | 0.97 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 149.00 | 15.35 | 18.60 | 16.98 | 36.07 | 0.00 | 0.00% | 0.11 | 0 | 216 | 1.35 | 0.96 | 0.01 | -0.12 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 150.00 | 14.80 | 16.45 | 15.63 | 16.60 | -9.24 | -35.76% | 0.10 | 3 | 124 | 1.27 | 0.95 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 152.50 | 12.65 | 14.90 | 13.78 | 18.35 | -10.72 | -36.88% | 0.09 | 7 | 74 | 1.02 | 0.92 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 155.00 | 10.80 | 11.70 | 11.25 | 12.72 | -9.02 | -41.49% | 0.07 | 27 | 162 | 1.03 | 0.87 | 0.02 | -0.39 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 157.50 | 8.70 | 9.35 | 9.03 | 9.20 | -11.71 | -56.01% | 0.06 | 7 | 95 | 0.88 | 0.81 | 0.02 | -0.49 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 160.00 | 6.75 | 7.85 | 7.30 | 6.85 | -9.43 | -57.93% | 0.05 | 89 | 425 | 0.67 | 0.73 | 0.03 | -0.58 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 162.50 | 5.25 | 5.75 | 5.50 | 5.16 | -9.54 | -64.90% | 0.03 | 30 | 142 | 0.63 | 0.64 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 165.00 | 3.90 | 4.35 | 4.13 | 4.04 | -9.12 | -69.31% | 0.03 | 135 | 348 | 0.63 | 0.54 | 0.04 | -0.69 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 167.50 | 2.84 | 3.30 | 3.07 | 3.05 | -6.75 | -68.88% | 0.02 | 279 | 263 | 0.64 | 0.44 | 0.04 | -0.70 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 170.00 | 2.00 | 2.15 | 2.08 | 2.00 | -6.15 | -75.46% | 0.01 | 630 | 5,694 | 0.64 | 0.34 | 0.04 | -0.66 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 172.50 | 1.31 | 1.56 | 1.44 | 1.40 | -5.42 | -79.48% | 0.01 | 154 | 100 | 0.65 | 0.25 | 0.04 | -0.59 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 175.00 | 0.85 | 1.05 | 0.95 | 0.95 | -4.35 | -82.08% | 0.01 | 190 | 351 | 0.66 | 0.18 | 0.03 | -0.50 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 177.50 | 0.59 | 1.31 | 0.95 | 0.61 | -3.79 | -86.14% | 0.01 | 2,104 | 393 | 0.66 | 0.12 | 0.02 | -0.40 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 180.00 | 0.40 | 0.65 | 0.53 | 0.44 | -2.81 | -86.47% | 0.00 | 292 | 477 | 0.70 | 0.08 | 0.02 | -0.32 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 182.50 | 0.25 | 0.47 | 0.36 | 0.27 | -2.21 | -89.12% | 0.00 | 54 | 216 | 0.70 | 0.06 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 185.00 | 0.02 | 0.39 | 0.21 | 0.43 | -1.41 | -76.63% | 0.00 | 293 | 2,706 | 0.67 | 0.04 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 187.50 | 0.15 | 0.30 | 0.23 | 0.19 | -1.02 | -84.30% | 0.00 | 831 | 780 | 0.78 | 0.03 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 190.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.75 | -83.34% | 0.00 | 796 | 3,767 | 0.78 | 0.02 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 192.50 | 0.03 | 0.27 | 0.15 | 0.17 | -0.50 | -74.63% | 0.00 | 1,409 | 3,574 | 0.82 | 0.01 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 195.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.41 | -83.68% | 0.00 | 600 | 562 | 0.87 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 197.50 | 0.00 | 0.40 | 0.20 | 0.11 | -0.18 | -62.07% | 0.00 | 3 | 44 | 1.13 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 200.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.21 | -75.00% | 0.00 | 324 | 2,547 | 0.86 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 205.00 | 0.03 | 0.27 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 202 | 147 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 207.50 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 210.00 | 0.02 | 0.32 | 0.17 | 0.02 | -0.06 | -75.00% | 0.00 | 33 | 275 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 212.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 62 | 149 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 217.50 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST | |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 62 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 222.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 560 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.10 | +250.00% | 0.00 | 2 | 129 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.02 | 0.51 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.02 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.02 | 0.51 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 3 | 126 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 132.00 | 0.00 | 0.12 | 0.06 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:52 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 752 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 136.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 137.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 139.00 | 0.00 | 1.07 | 0.54 | 0.04 | -0.21 | -84.00% | 0.00 | 3 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 215 | 0.80 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 0.93 | 0.47 | 0.24 | +0.06 | +33.34% | 0.00 | 3 | 12 | 1.43 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 142.00 | 0.00 | 0.92 | 0.46 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 32 | 1.40 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.54 | 0.27 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 55 | 1.18 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 74 | 0.82 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 145.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 51 | 161 | 0.67 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | -0.02 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 39 | 0.72 | -0.02 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 56 | 29 | 0.69 | -0.03 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 149.00 | 0.02 | 0.18 | 0.10 | 0.19 | +0.10 | +111.12% | 0.00 | 3 | 46 | 0.58 | -0.04 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 150.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 1,170 | 1,976 | 0.63 | -0.05 | 0.01 | -0.16 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 152.50 | 0.28 | 0.43 | 0.36 | 0.28 | +0.15 | +115.39% | 0.00 | 111 | 113 | 0.64 | -0.08 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 155.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.39 | +243.75% | 0.00 | 2,730 | 371 | 0.62 | -0.13 | 0.02 | -0.39 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 157.50 | 0.88 | 1.00 | 0.94 | 0.95 | +0.82 | +630.77% | 0.01 | 264 | 167 | 0.62 | -0.19 | 0.02 | -0.49 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 160.00 | 1.45 | 1.59 | 1.52 | 1.54 | +1.13 | +275.61% | 0.01 | 1,014 | 358 | 0.62 | -0.27 | 0.03 | -0.58 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 162.50 | 2.17 | 2.64 | 2.41 | 2.35 | +1.72 | +273.02% | 0.01 | 1,721 | 1,516 | 0.62 | -0.36 | 0.04 | -0.65 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 165.00 | 3.30 | 3.70 | 3.50 | 3.50 | +2.80 | +400.00% | 0.02 | 1,326 | 616 | 0.62 | -0.46 | 0.04 | -0.69 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 167.50 | 4.65 | 5.05 | 4.85 | 4.80 | +3.65 | +317.40% | 0.03 | 1,179 | 1,113 | 0.66 | -0.56 | 0.04 | -0.70 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 170.00 | 6.25 | 6.90 | 6.58 | 6.42 | +4.58 | +248.92% | 0.04 | 439 | 796 | 0.66 | -0.66 | 0.04 | -0.66 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 172.50 | 7.90 | 9.30 | 8.60 | 7.86 | +5.40 | +219.52% | 0.05 | 154 | 267 | 0.68 | -0.75 | 0.04 | -0.59 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 175.00 | 9.65 | 12.05 | 10.85 | 10.38 | +6.58 | +173.16% | 0.06 | 129 | 590 | 0.80 | -0.82 | 0.03 | -0.50 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 177.50 | 11.55 | 13.05 | 12.30 | 11.28 | +6.73 | +147.92% | 0.07 | 24 | 552 | 1.08 | -0.88 | 0.02 | -0.40 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 180.00 | 14.35 | 15.45 | 14.90 | 13.56 | +7.44 | +121.57% | 0.08 | 50 | 160 | 1.06 | -0.92 | 0.02 | -0.32 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 182.50 | 16.60 | 17.90 | 17.25 | 15.85 | +6.85 | +76.12% | 0.09 | 4 | 68 | 1.27 | -0.94 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 185.00 | 19.20 | 21.35 | 20.28 | 18.60 | +7.95 | +74.65% | 0.11 | 25 | 927 | 1.31 | -0.96 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 187.50 | 21.70 | 22.60 | 22.15 | 20.78 | +8.51 | +69.36% | 0.12 | 14 | 80 | 1.43 | -0.97 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 190.00 | 23.55 | 25.25 | 24.40 | 20.45 | +7.45 | +57.31% | 0.13 | 2 | 62 | 1.55 | -0.98 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 192.50 | 25.85 | 28.25 | 27.05 | 16.68 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.63 | -0.99 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 195.00 | 28.25 | 31.75 | 30.00 | 17.38 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.72 | -0.99 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 197.50 | 30.85 | 33.80 | 32.33 | 15.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 200.00 | 32.95 | 36.65 | 34.80 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.74 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 202.50 | 35.55 | 39.15 | 37.35 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 205.00 | 38.15 | 41.65 | 39.90 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 207.50 | 40.60 | 44.15 | 42.38 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 210.00 | 43.00 | 46.65 | 44.83 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 212.50 | 45.55 | 49.15 | 47.35 | % | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 215.00 | 48.15 | 51.65 | 49.90 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 217.50 | 50.55 | 54.00 | 52.28 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 220.00 | 52.75 | 56.65 | 54.70 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 222.50 | 55.55 | 59.15 | 57.35 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 225.00 | 57.75 | 61.65 | 59.70 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 230.00 | 63.30 | 66.55 | 64.93 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 235.00 | 68.20 | 71.65 | 69.93 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 240.00 | 73.05 | 76.55 | 74.80 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST | |||
| 245.00 | 78.05 | 81.55 | 79.80 | % | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:52 PM EST |