Options Chain for FIRST SOLAR INC COM (FSLR) - $253.42 as of 12/9/2025 8:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 132.10 | 135.45 | 133.78 | 138.79 | % | 1.11 | 1 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 125.00 | 127.20 | 130.50 | 128.85 | % | 1.03 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 130.00 | 122.20 | 125.50 | 123.85 | 128.15 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 117.05 | 120.55 | 118.80 | 125.85 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 112.10 | 115.55 | 113.83 | 117.74 | +5.25 | +4.67% | 0.81 | 3 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 107.10 | 110.55 | 108.83 | % | 0.75 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 150.00 | 102.15 | 105.55 | 103.85 | 110.97 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 97.15 | 100.50 | 98.83 | 104.11 | +3.32 | +3.30% | 0.64 | 1 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 92.10 | 95.50 | 93.80 | 99.80 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 87.20 | 90.50 | 88.85 | 93.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 82.25 | 85.50 | 83.88 | % | 0.49 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 175.00 | 77.15 | 80.55 | 78.85 | % | 0.45 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 180.00 | 72.10 | 75.50 | 73.80 | % | 0.41 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 185.00 | 67.15 | 70.50 | 68.83 | 72.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 62.10 | 65.55 | 63.83 | 68.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 57.10 | 60.55 | 58.83 | 63.11 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 52.15 | 55.60 | 53.88 | 57.83 | -2.90 | -4.78% | 0.27 | 2 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 205.00 | 47.15 | 50.55 | 48.85 | 53.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 42.25 | 45.60 | 43.93 | 44.82 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 215.00 | 37.15 | 40.60 | 38.88 | 37.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 32.25 | 35.65 | 33.95 | 38.85 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.38 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 222.50 | 29.70 | 33.15 | 31.43 | 51.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.30 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 225.00 | 27.30 | 30.70 | 29.00 | 35.35 | -2.96 | -7.73% | 0.13 | 1 | 6 | 1.23 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 227.50 | 24.90 | 28.20 | 26.55 | % | 0.12 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.07 | 12/9/2025 3:59:53 PM EST | |||
| 230.00 | 22.45 | 25.80 | 24.13 | 24.55 | -1.28 | -4.96% | 0.10 | 2 | 4 | 1.10 | 0.98 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 232.50 | 20.05 | 23.40 | 21.73 | % | 0.09 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.21 | 12/9/2025 3:59:53 PM EST | |||
| 235.00 | 18.20 | 21.20 | 19.70 | 20.67 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.00 | 0.94 | 0.01 | -0.34 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 237.50 | 15.30 | 18.75 | 17.03 | % | 0.07 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.44 | 12/9/2025 3:59:53 PM EST | |||
| 240.00 | 13.50 | 16.20 | 14.85 | 18.40 | +1.44 | +8.50% | 0.06 | 5 | 35 | 0.81 | 0.88 | 0.02 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 242.50 | 11.05 | 14.50 | 12.78 | 31.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.85 | 0.83 | 0.02 | -0.64 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 245.00 | 9.15 | 12.55 | 10.85 | 14.82 | -0.28 | -1.86% | 0.04 | 1 | 35 | 0.52 | 0.77 | 0.02 | -0.73 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 247.50 | 8.35 | 9.45 | 8.90 | 12.20 | -14.55 | -54.40% | 0.04 | 2 | 3 | 0.53 | 0.71 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 6.75 | 7.85 | 7.30 | 7.50 | -2.40 | -24.25% | 0.03 | 1 | 114 | 0.54 | 0.64 | 0.03 | -0.87 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 252.50 | 5.30 | 6.40 | 5.85 | 5.75 | -2.60 | -31.14% | 0.02 | 16 | 18 | 0.54 | 0.56 | 0.03 | -0.91 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 255.00 | 4.05 | 5.15 | 4.60 | 4.50 | -2.68 | -37.33% | 0.02 | 142 | 81 | 0.54 | 0.48 | 0.03 | -0.90 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 257.50 | 2.75 | 4.10 | 3.43 | 3.51 | -2.51 | -41.70% | 0.01 | 79 | 55 | 0.53 | 0.41 | 0.03 | -0.87 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 2.16 | 2.70 | 2.43 | 2.70 | -1.62 | -37.50% | 0.01 | 268 | 183 | 0.52 | 0.34 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 262.50 | 1.49 | 2.50 | 2.00 | 2.11 | -1.61 | -43.28% | 0.01 | 84 | 44 | 0.55 | 0.27 | 0.03 | -0.74 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 265.00 | 1.40 | 1.93 | 1.67 | 1.50 | -1.23 | -45.06% | 0.01 | 127 | 184 | 0.58 | 0.21 | 0.02 | -0.64 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 267.50 | 0.85 | 1.49 | 1.17 | 1.85 | -0.15 | -7.50% | 0.00 | 45 | 154 | 0.57 | 0.17 | 0.02 | -0.55 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 0.64 | 1.15 | 0.90 | 0.90 | -0.82 | -47.68% | 0.00 | 61 | 153 | 0.58 | 0.12 | 0.02 | -0.45 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 272.50 | 0.00 | 2.49 | 1.25 | 0.71 | -0.39 | -35.46% | 0.00 | 13 | 25 | 0.93 | 0.09 | 0.01 | -0.35 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 275.00 | 0.01 | 0.90 | 0.46 | 0.67 | -0.32 | -32.33% | 0.00 | 95 | 203 | 0.52 | 0.07 | 0.01 | -0.28 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 277.50 | 0.00 | 1.64 | 0.82 | 0.57 | -0.47 | -45.20% | 0.00 | 28 | 37 | 0.92 | 0.05 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.28 | -0.32 | -53.34% | 0.00 | 138 | 675 | 0.68 | 0.03 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 282.50 | 0.00 | 0.95 | 0.48 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 40 | 0.89 | 0.02 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 285.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.02 | -6.25% | 0.00 | 24 | 96 | 0.71 | 0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 287.50 | 0.00 | 1.22 | 0.61 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.05 | 0.01 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 292.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.09 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 297.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 142 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 302.50 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 190 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.66 | -98.51% | 0.00 | 4 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -5.93 | -99.84% | 0.00 | 2 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 0.98 | 0.49 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.56 | 0.28 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.30 | -96.78% | 0.00 | 4 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 2 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.01 | -0.93 | -98.94% | 0.01 | 2 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.89 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 1.36 | 0.68 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 0.01 | 1.42 | 0.72 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.89 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.16 | -0.03 | -15.79% | 0.00 | 10 | 156 | 0.85 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 222.50 | 0.00 | 0.76 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 225.00 | 0.03 | 0.19 | 0.11 | 0.19 | -0.05 | -20.84% | 0.00 | 2 | 101 | 0.63 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.38 | -0.20 | -34.49% | 0.00 | 5 | 10 | 0.94 | -0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 0.05 | 0.97 | 0.51 | 0.33 | +0.02 | +6.46% | 0.00 | 21 | 192 | 0.69 | -0.02 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 232.50 | 0.00 | 1.31 | 0.66 | 0.39 | -0.21 | -35.00% | 0.00 | 1 | 365 | 0.88 | -0.04 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 235.00 | 0.29 | 1.05 | 0.67 | 0.40 | -0.11 | -21.57% | 0.00 | 52 | 405 | 0.65 | -0.06 | 0.01 | -0.34 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 237.50 | 0.00 | 1.01 | 0.51 | 0.45 | -0.40 | -47.06% | 0.00 | 19 | 44 | 0.67 | -0.09 | 0.01 | -0.44 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 0.78 | 1.10 | 0.94 | 0.88 | -0.22 | -20.00% | 0.00 | 49 | 423 | 0.59 | -0.12 | 0.02 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 242.50 | 1.22 | 1.81 | 1.52 | 1.10 | -0.30 | -21.43% | 0.01 | 10 | 60 | 0.61 | -0.17 | 0.02 | -0.64 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 245.00 | 1.68 | 2.00 | 1.84 | 1.46 | -0.24 | -14.12% | 0.01 | 20 | 446 | 0.57 | -0.23 | 0.02 | -0.73 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 247.50 | 2.29 | 2.73 | 2.51 | 2.35 | -0.36 | -13.29% | 0.01 | 12 | 82 | 0.57 | -0.29 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 3.05 | 3.65 | 3.35 | 3.20 | +0.25 | +8.48% | 0.01 | 757 | 252 | 0.57 | -0.36 | 0.03 | -0.87 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 252.50 | 4.10 | 5.10 | 4.60 | 3.94 | -0.16 | -3.91% | 0.02 | 157 | 77 | 0.59 | -0.44 | 0.03 | -0.91 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 255.00 | 5.30 | 6.20 | 5.75 | 5.65 | +0.45 | +8.66% | 0.02 | 103 | 120 | 0.58 | -0.52 | 0.03 | -0.90 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 257.50 | 6.75 | 7.85 | 7.30 | 7.22 | -0.36 | -4.75% | 0.03 | 26 | 83 | 0.59 | -0.59 | 0.03 | -0.87 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 8.45 | 9.45 | 8.95 | 6.50 | -0.99 | -13.22% | 0.03 | 64 | 155 | 0.59 | -0.66 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 262.50 | 10.30 | 11.70 | 11.00 | 6.73 | -3.37 | -33.37% | 0.04 | 2 | 56 | 0.63 | -0.73 | 0.03 | -0.74 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 265.00 | 10.95 | 14.20 | 12.58 | 11.85 | -0.70 | -5.58% | 0.05 | 71 | 196 | 0.78 | -0.79 | 0.02 | -0.64 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 267.50 | 13.05 | 16.30 | 14.68 | 11.60 | -1.55 | -11.79% | 0.05 | 7 | 28 | 0.80 | -0.83 | 0.02 | -0.55 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 15.10 | 18.80 | 16.95 | 16.20 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.88 | -0.88 | 0.02 | -0.45 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 272.50 | 17.60 | 20.95 | 19.28 | 18.74 | -1.05 | -5.31% | 0.07 | 5 | 16 | 0.90 | -0.91 | 0.01 | -0.35 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 275.00 | 19.95 | 23.55 | 21.75 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.98 | -0.93 | 0.01 | -0.28 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 277.50 | 22.35 | 25.55 | 23.95 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.97 | -0.95 | 0.01 | -0.20 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 24.70 | 28.00 | 26.35 | 26.00 | +4.87 | +23.05% | 0.09 | 2 | 9 | 1.02 | -0.97 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 282.50 | 27.15 | 30.55 | 28.85 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.09 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 285.00 | 29.60 | 33.10 | 31.35 | 33.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.06 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 287.50 | 32.15 | 35.50 | 33.83 | % | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:53 PM EST | |||
| 290.00 | 34.60 | 37.95 | 36.28 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.24 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 292.50 | 37.05 | 40.50 | 38.78 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 295.00 | 39.55 | 42.95 | 41.25 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.35 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 297.50 | 42.05 | 45.30 | 43.68 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 300.00 | 44.55 | 48.05 | 46.30 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 302.50 | 47.05 | 50.55 | 48.80 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 305.00 | 49.55 | 52.90 | 51.23 | 51.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 54.55 | 57.85 | 56.20 | 38.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 315.00 | 59.55 | 62.85 | 61.20 | 55.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 64.55 | 67.85 | 66.20 | 66.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 325.00 | 69.55 | 72.85 | 71.20 | 53.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 74.55 | 77.85 | 76.20 | 75.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 335.00 | 79.55 | 82.85 | 81.20 | 75.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 84.60 | 87.90 | 86.25 | 80.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 345.00 | 89.55 | 92.95 | 91.25 | 80.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 94.60 | 98.00 | 96.30 | 87.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 355.00 | 99.60 | 103.00 | 101.30 | 96.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 360.00 | 104.60 | 107.90 | 106.25 | 101.17 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 365.00 | 109.55 | 112.90 | 111.23 | % | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 370.00 | 114.55 | 117.90 | 116.23 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 380.00 | 124.55 | 127.90 | 126.23 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 390.00 | 134.55 | 137.95 | 136.25 | % | 0.35 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 400.00 | 144.55 | 147.95 | 146.25 | 140.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 410.00 | 154.55 | 157.95 | 156.25 | 150.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 420.00 | 164.55 | 167.95 | 166.25 | % | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |