Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $473.72 as of 6/16/2026 10:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 234.90 | 238.40 | 236.65 | % | 0.99 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 250.00 | 225.00 | 228.80 | 226.90 | % | 0.91 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 260.00 | 215.00 | 218.30 | 216.65 | 223.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:09 PM EST |
| 270.00 | 205.00 | 208.90 | 206.95 | 213.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:09 PM EST |
| 280.00 | 195.00 | 199.20 | 197.10 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 290.00 | 185.00 | 188.50 | 186.75 | % | 0.64 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 300.00 | 175.00 | 178.40 | 176.70 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 310.00 | 165.00 | 168.60 | 166.80 | % | 0.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 320.00 | 155.10 | 159.10 | 157.10 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 330.00 | 145.10 | 148.60 | 146.85 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 340.00 | 135.10 | 138.50 | 136.80 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 350.00 | 125.10 | 128.50 | 126.80 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 360.00 | 115.10 | 118.90 | 117.00 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 370.00 | 105.20 | 108.90 | 107.05 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 375.00 | 100.20 | 103.60 | 101.90 | % | 0.27 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 380.00 | 95.20 | 98.60 | 96.90 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 385.00 | 90.20 | 94.30 | 92.25 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 390.00 | 85.30 | 89.30 | 87.30 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 395.00 | 80.30 | 83.80 | 82.05 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 400.00 | 75.30 | 78.80 | 77.05 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 405.00 | 70.40 | 73.50 | 71.95 | % | 0.18 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 407.50 | 67.90 | 72.10 | 70.00 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 410.00 | 65.50 | 69.40 | 67.45 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 412.50 | 63.00 | 66.10 | 64.55 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 415.00 | 60.50 | 63.60 | 62.05 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 417.50 | 58.10 | 61.40 | 59.75 | % | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 420.00 | 55.60 | 58.90 | 57.25 | 38.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:59:09 PM EST |
| 422.50 | 53.20 | 57.00 | 55.10 | % | 0.13 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 425.00 | 50.70 | 54.30 | 52.50 | % | 0.12 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 427.50 | 48.30 | 51.80 | 50.05 | % | 0.12 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 430.00 | 45.90 | 49.70 | 47.80 | 51.32 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.54 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 6/16/2026 12:59:09 PM EST |
| 432.50 | 43.50 | 47.50 | 45.50 | % | 0.11 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 6/16/2026 12:59:09 PM EST | |||
| 435.00 | 41.10 | 44.20 | 42.65 | % | 0.10 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 6/16/2026 12:59:09 PM EST | |||
| 437.50 | 38.70 | 42.00 | 40.35 | % | 0.09 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.10 | 6/16/2026 12:59:09 PM EST | |||
| 440.00 | 36.30 | 39.50 | 37.90 | 33.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.12 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 442.50 | 34.00 | 37.40 | 35.70 | % | 0.08 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.15 | 6/16/2026 12:59:09 PM EST | |||
| 445.00 | 30.20 | 35.10 | 32.65 | 29.05 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.47 | 0.90 | 0.01 | -0.18 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 447.50 | 27.30 | 33.00 | 30.15 | % | 0.07 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.21 | 6/16/2026 12:59:09 PM EST | |||
| 450.00 | 25.90 | 30.80 | 28.35 | 25.64 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.44 | 0.86 | 0.01 | -0.24 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 452.50 | 24.90 | 28.20 | 26.55 | % | 0.06 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.28 | 6/16/2026 12:59:09 PM EST | |||
| 455.00 | 22.50 | 26.00 | 24.25 | 16.47 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.41 | 0.80 | 0.01 | -0.31 | 5/27/2026 | 6/16/2026 12:59:09 PM EST |
| 457.50 | 20.60 | 24.00 | 22.30 | % | 0.05 | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.34 | 6/16/2026 12:59:09 PM EST | |||
| 460.00 | 18.30 | 22.10 | 20.20 | 36.89 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.34 | 0.74 | 0.01 | -0.37 | 5/28/2026 | 6/16/2026 12:59:09 PM EST |
| 462.50 | 16.60 | 20.10 | 18.35 | % | 0.04 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.39 | 6/16/2026 12:59:09 PM EST | |||
| 465.00 | 14.80 | 18.50 | 16.65 | 20.33 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.67 | 0.01 | -0.41 | 6/3/2026 | 6/16/2026 12:59:09 PM EST |
| 467.50 | 13.00 | 16.60 | 14.80 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.64 | 0.01 | -0.43 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 470.00 | 11.40 | 14.90 | 13.15 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | 0.60 | 0.02 | -0.45 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 472.50 | 9.80 | 14.30 | 12.05 | % | 0.03 | 0 | 0 | 0.35 | 0.56 | 0.02 | -0.46 | 6/16/2026 12:59:09 PM EST | |||
| 475.00 | 10.20 | 11.80 | 11.00 | 10.50 | -0.50 | -4.55% | 0.02 | 1 | 39 | 0.29 | 0.52 | 0.02 | -0.46 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 477.50 | 9.00 | 10.50 | 9.75 | 8.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.48 | 0.02 | -0.46 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 480.00 | 7.90 | 9.30 | 8.60 | 6.76 | -1.24 | -15.50% | 0.02 | 1 | 176 | 0.33 | 0.44 | 0.02 | -0.46 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 482.50 | 6.70 | 8.10 | 7.40 | 7.45 | +0.95 | +14.62% | 0.02 | 2 | 6 | 0.29 | 0.40 | 0.02 | -0.45 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 485.00 | 5.80 | 7.30 | 6.55 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.31 | 0.36 | 0.02 | -0.44 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 487.50 | 5.00 | 6.30 | 5.65 | 5.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.33 | 0.01 | -0.42 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 490.00 | 4.30 | 5.40 | 4.85 | 4.60 | -0.09 | -1.92% | 0.01 | 5 | 18 | 0.32 | 0.29 | 0.01 | -0.40 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 492.50 | 3.40 | 4.70 | 4.05 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | 0.26 | 0.01 | -0.37 | 6/10/2026 | 6/16/2026 12:59:09 PM EST |
| 495.00 | 2.70 | 4.10 | 3.40 | 11.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.29 | 0.22 | 0.01 | -0.35 | 6/10/2026 | 6/16/2026 12:59:09 PM EST |
| 497.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.32 | 6/16/2026 12:59:09 PM EST | |||
| 500.00 | 1.60 | 2.50 | 2.05 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.17 | 0.01 | -0.29 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 502.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.26 | 6/16/2026 12:59:09 PM EST | |||
| 505.00 | 0.00 | 2.90 | 1.45 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.12 | 0.01 | -0.24 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 507.50 | 1.10 | 2.15 | 1.63 | 1.10 | -0.15 | -12.00% | 0.00 | 1 | 1 | 0.32 | 0.10 | 0.01 | -0.21 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | 6.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.09 | 0.01 | -0.19 | 6/9/2026 | 6/16/2026 12:59:09 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.17 | 6/16/2026 12:59:09 PM EST | |||
| 515.00 | 0.00 | 1.50 | 0.75 | 0.76 | -1.72 | -69.36% | 0.00 | 1 | 2 | 0.37 | 0.06 | 0.01 | -0.14 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 517.50 | 0.05 | 1.50 | 0.78 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.05 | 0.00 | -0.12 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 520.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.10 | 6/16/2026 12:59:09 PM EST | |||
| 522.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.09 | 6/16/2026 12:59:09 PM EST | |||
| 525.00 | 0.00 | 1.70 | 0.85 | 0.90 | -4.08 | -81.93% | 0.00 | 1 | 1 | 0.45 | 0.03 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 527.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.06 | 6/16/2026 12:59:09 PM EST | |||
| 530.00 | 0.00 | 2.10 | 1.05 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.05 | 6/1/2026 | 6/16/2026 12:59:09 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.04 | 6/16/2026 12:59:09 PM EST | |||
| 535.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 6/16/2026 12:59:09 PM EST | |||
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.03 | 6/16/2026 12:59:09 PM EST | |||
| 540.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/16/2026 12:59:09 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 6/16/2026 12:59:09 PM EST | |||
| 545.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 547.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 550.00 | 0.00 | 1.90 | 0.95 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/16/2026 12:59:09 PM EST |
| 552.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 555.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 575.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 585.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 590.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 595.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 600.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 610.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 620.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 630.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 640.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 650.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 660.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 670.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 700.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 290.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:59:09 PM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 320.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 340.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:59:09 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 375.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:59:09 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 390.00 | 0.05 | 1.85 | 0.95 | 0.19 | -1.83 | -90.60% | 0.00 | 20 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 395.00 | 0.00 | 1.90 | 0.95 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 12:59:09 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.83 | +0.33 | +66.00% | 0.00 | 1 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 405.00 | 0.00 | 1.90 | 0.95 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 407.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 410.00 | 0.00 | 2.05 | 1.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 412.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 415.00 | 0.00 | 1.65 | 0.83 | 1.04 | -1.24 | -54.39% | 0.00 | 1 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 417.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:09 PM EST |
| 422.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 425.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:09 PM EST |
| 427.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | -0.02 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 432.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 6/16/2026 12:59:09 PM EST | |||
| 435.00 | 0.20 | 1.55 | 0.88 | 0.90 | -4.47 | -83.24% | 0.00 | 1 | 6 | 0.37 | -0.04 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 437.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.10 | 6/16/2026 12:59:09 PM EST | |||
| 440.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | -0.07 | 0.01 | -0.12 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 442.50 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.15 | 6/16/2026 12:59:09 PM EST | |||
| 445.00 | 0.00 | 3.20 | 1.60 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.10 | 0.01 | -0.18 | 6/8/2026 | 6/16/2026 12:59:09 PM EST |
| 447.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.21 | 6/16/2026 12:59:09 PM EST | |||
| 450.00 | 1.45 | 4.20 | 2.83 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.14 | 0.01 | -0.24 | 6/4/2026 | 6/16/2026 12:59:09 PM EST |
| 452.50 | 0.85 | 3.70 | 2.28 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.28 | 6/16/2026 12:59:09 PM EST | |||
| 455.00 | 0.00 | 3.80 | 1.90 | 3.79 | -2.91 | -43.44% | 0.00 | 7 | 10 | 0.31 | -0.20 | 0.01 | -0.31 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 457.50 | 0.05 | 3.70 | 1.88 | 4.60 | -3.70 | -44.58% | 0.00 | 2 | 6 | 0.33 | -0.23 | 0.01 | -0.34 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 460.00 | 0.35 | 5.00 | 2.68 | 4.55 | -0.45 | -9.00% | 0.01 | 1 | 24 | 0.31 | -0.26 | 0.01 | -0.37 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 462.50 | 0.90 | 6.30 | 3.60 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.29 | 0.01 | -0.39 | 6/11/2026 | 6/16/2026 12:59:09 PM EST |
| 465.00 | 1.55 | 6.30 | 3.93 | 7.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | -0.33 | 0.01 | -0.41 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 467.50 | 2.65 | 7.90 | 5.28 | % | 0.01 | 0 | 0 | 0.32 | -0.36 | 0.01 | -0.43 | 6/16/2026 12:59:09 PM EST | |||
| 470.00 | 4.80 | 9.10 | 6.95 | 9.00 | -1.60 | -15.10% | 0.01 | 1 | 20 | 0.34 | -0.40 | 0.02 | -0.45 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 472.50 | 4.40 | 10.00 | 7.20 | 14.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.44 | 0.02 | -0.46 | 6/11/2026 | 6/16/2026 12:59:09 PM EST |
| 475.00 | 5.40 | 11.00 | 8.20 | 14.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.48 | 0.02 | -0.46 | 6/2/2026 | 6/16/2026 12:59:09 PM EST |
| 477.50 | 7.90 | 12.10 | 10.00 | % | 0.02 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.46 | 6/16/2026 12:59:09 PM EST | |||
| 480.00 | 7.60 | 13.30 | 10.45 | 38.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.56 | 0.02 | -0.46 | 5/13/2026 | 6/16/2026 12:59:09 PM EST |
| 482.50 | 9.00 | 14.60 | 11.80 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.60 | 0.02 | -0.45 | 6/12/2026 | 6/16/2026 12:59:09 PM EST |
| 485.00 | 11.50 | 16.00 | 13.75 | 17.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.31 | -0.64 | 0.02 | -0.44 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 487.50 | 12.90 | 17.60 | 15.25 | % | 0.03 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.42 | 6/16/2026 12:59:09 PM EST | |||
| 490.00 | 14.70 | 19.40 | 17.05 | 21.04 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.32 | -0.71 | 0.01 | -0.40 | 6/15/2026 | 6/16/2026 12:59:09 PM EST |
| 492.50 | 16.40 | 21.20 | 18.80 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | -0.74 | 0.01 | -0.37 | 6/9/2026 | 6/16/2026 12:59:09 PM EST |
| 495.00 | 16.40 | 23.20 | 19.80 | 28.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.78 | 0.01 | -0.35 | 6/11/2026 | 6/16/2026 12:59:09 PM EST |
| 497.50 | 18.40 | 25.20 | 21.80 | 17.20 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.41 | -0.80 | 0.01 | -0.32 | 6/10/2026 | 6/16/2026 12:59:09 PM EST |
| 500.00 | 20.50 | 27.20 | 23.85 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.42 | -0.83 | 0.01 | -0.29 | 6/10/2026 | 6/16/2026 12:59:09 PM EST |
| 502.50 | 22.70 | 29.40 | 26.05 | % | 0.05 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.26 | 6/16/2026 12:59:09 PM EST | |||
| 505.00 | 26.20 | 31.60 | 28.90 | 25.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.88 | 0.01 | -0.24 | 6/1/2026 | 6/16/2026 12:59:09 PM EST |
| 507.50 | 28.90 | 33.80 | 31.35 | % | 0.06 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.21 | 6/16/2026 12:59:09 PM EST | |||
| 510.00 | 30.70 | 36.10 | 33.40 | 34.63 | +7.43 | +27.32% | 0.07 | 11 | 17 | 0.39 | -0.91 | 0.01 | -0.19 | 6/16/2026 | 6/16/2026 12:59:09 PM EST |
| 512.50 | 34.50 | 38.40 | 36.45 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.17 | 6/16/2026 12:59:09 PM EST | |||
| 515.00 | 37.20 | 40.80 | 39.00 | % | 0.08 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.14 | 6/16/2026 12:59:09 PM EST | |||
| 517.50 | 37.80 | 43.20 | 40.50 | % | 0.08 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.12 | 6/16/2026 12:59:09 PM EST | |||
| 520.00 | 39.30 | 45.60 | 42.45 | % | 0.08 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.10 | 6/16/2026 12:59:09 PM EST | |||
| 522.50 | 42.60 | 48.00 | 45.30 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.09 | 6/16/2026 12:59:09 PM EST | |||
| 525.00 | 45.10 | 50.40 | 47.75 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.07 | 6/16/2026 12:59:09 PM EST | |||
| 527.50 | 48.30 | 52.90 | 50.60 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 6/16/2026 12:59:09 PM EST | |||
| 530.00 | 49.40 | 55.40 | 52.40 | % | 0.10 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 6/16/2026 12:59:09 PM EST | |||
| 532.50 | 52.60 | 57.90 | 55.25 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 6/16/2026 12:59:09 PM EST | |||
| 535.00 | 56.10 | 60.40 | 58.25 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 6/16/2026 12:59:09 PM EST | |||
| 537.50 | 59.10 | 62.90 | 61.00 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 6/16/2026 12:59:09 PM EST | |||
| 540.00 | 61.00 | 65.40 | 63.20 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 6/16/2026 12:59:09 PM EST | |||
| 542.50 | 63.60 | 67.90 | 65.75 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 6/16/2026 12:59:09 PM EST | |||
| 545.00 | 66.50 | 70.40 | 68.45 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 547.50 | 68.60 | 72.90 | 70.75 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 550.00 | 71.30 | 75.40 | 73.35 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 552.50 | 73.80 | 77.90 | 75.85 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 6/16/2026 12:59:09 PM EST | |||
| 555.00 | 76.10 | 80.40 | 78.25 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 560.00 | 78.80 | 85.40 | 82.10 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 565.00 | 86.10 | 90.40 | 88.25 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 570.00 | 90.00 | 95.40 | 92.70 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 575.00 | 95.90 | 100.40 | 98.15 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 580.00 | 101.10 | 105.40 | 103.25 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 585.00 | 106.10 | 110.40 | 108.25 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 590.00 | 110.90 | 115.40 | 113.15 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 595.00 | 116.10 | 120.40 | 118.25 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 600.00 | 121.10 | 125.40 | 123.25 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 610.00 | 131.10 | 135.40 | 133.25 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 620.00 | 141.10 | 145.40 | 143.25 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 630.00 | 150.00 | 155.40 | 152.70 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 640.00 | 160.90 | 165.40 | 163.15 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 650.00 | 170.90 | 175.40 | 173.15 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 660.00 | 181.30 | 185.40 | 183.35 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 670.00 | 191.30 | 195.40 | 193.35 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 680.00 | 200.00 | 205.40 | 202.70 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 690.00 | 208.70 | 215.40 | 212.05 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 700.00 | 221.10 | 225.40 | 223.25 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST | |||
| 710.00 | 231.10 | 235.40 | 233.25 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:09 PM EST |