Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $526.23 as of 7/20/2026 9:15:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 284.00 | 289.80 | 286.90 | % | 1.20 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 250.00 | 274.00 | 279.80 | 276.90 | % | 1.11 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 260.00 | 264.00 | 269.80 | 266.90 | % | 1.03 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 270.00 | 252.80 | 260.10 | 256.45 | % | 0.95 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 280.00 | 243.80 | 250.10 | 246.95 | % | 0.88 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 290.00 | 233.00 | 240.10 | 236.55 | % | 0.82 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 300.00 | 223.00 | 230.10 | 226.55 | % | 0.76 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 310.00 | 213.00 | 220.10 | 216.55 | % | 0.70 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 320.00 | 203.00 | 210.10 | 206.55 | % | 0.65 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 330.00 | 193.00 | 200.10 | 196.55 | % | 0.60 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 340.00 | 183.00 | 190.20 | 186.60 | % | 0.55 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 350.00 | 172.00 | 180.20 | 176.10 | % | 0.50 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 360.00 | 163.40 | 170.00 | 166.70 | 112.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 152.50 | 160.20 | 156.35 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 375.00 | 147.90 | 155.20 | 151.55 | % | 0.40 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 380.00 | 142.60 | 149.90 | 146.25 | % | 0.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 385.00 | 140.00 | 145.00 | 142.50 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 390.00 | 133.50 | 140.00 | 136.75 | % | 0.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 395.00 | 127.60 | 135.30 | 131.45 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 400.00 | 123.10 | 130.30 | 126.70 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 405.00 | 117.10 | 125.30 | 121.20 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 410.00 | 112.10 | 120.40 | 116.25 | % | 0.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 415.00 | 108.20 | 115.40 | 111.80 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 420.00 | 103.00 | 110.40 | 106.70 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 7/20/2026 4:00:11 PM EST | |||
| 425.00 | 99.00 | 105.30 | 102.15 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 7/20/2026 4:00:11 PM EST | |||
| 430.00 | 93.60 | 100.20 | 96.90 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.05 | 7/20/2026 4:00:11 PM EST | |||
| 435.00 | 89.00 | 95.40 | 92.20 | 40.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.07 | 6/22/2026 | 7/20/2026 4:00:11 PM EST |
| 440.00 | 84.00 | 90.50 | 87.25 | % | 0.20 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.12 | 7/20/2026 4:00:11 PM EST | |||
| 445.00 | 79.00 | 85.60 | 82.30 | 38.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 0.99 | 0.00 | -0.18 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 450.00 | 74.20 | 80.70 | 77.45 | 90.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.28 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 455.00 | 69.30 | 75.90 | 72.60 | % | 0.16 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.41 | 7/20/2026 4:00:11 PM EST | |||
| 460.00 | 64.60 | 71.10 | 67.85 | 81.89 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 0.97 | 0.00 | -0.58 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 465.00 | 60.00 | 66.40 | 63.20 | 70.56 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | 0.95 | 0.00 | -0.76 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 470.00 | 55.20 | 61.60 | 58.40 | 49.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.06 | 0.94 | 0.00 | -0.88 | 7/7/2026 | 7/20/2026 4:00:11 PM EST |
| 475.00 | 51.00 | 57.00 | 54.00 | 60.65 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.02 | 0.92 | 0.00 | -1.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 480.00 | 46.20 | 52.60 | 49.40 | 58.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.00 | 0.90 | 0.00 | -1.17 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 485.00 | 42.10 | 48.50 | 45.30 | 54.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.98 | 0.87 | 0.01 | -1.32 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 487.50 | 40.30 | 46.40 | 43.35 | % | 0.09 | 0 | 0 | 0.70 | 0.86 | 0.01 | -1.40 | 7/20/2026 4:00:11 PM EST | |||
| 490.00 | 38.00 | 44.20 | 41.10 | 51.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.70 | 0.84 | 0.01 | -1.47 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 492.50 | 36.10 | 41.90 | 39.00 | 45.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.82 | 0.01 | -1.55 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 495.00 | 33.00 | 40.10 | 36.55 | 50.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.66 | 0.81 | 0.01 | -1.62 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 497.50 | 32.10 | 38.20 | 35.15 | % | 0.07 | 0 | 0 | 0.73 | 0.79 | 0.01 | -1.69 | 7/20/2026 4:00:11 PM EST | |||
| 500.00 | 29.00 | 36.20 | 32.60 | 42.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.68 | 0.77 | 0.01 | -1.75 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 502.50 | 28.50 | 34.20 | 31.35 | % | 0.06 | 0 | 0 | 0.73 | 0.75 | 0.01 | -1.82 | 7/20/2026 4:00:11 PM EST | |||
| 505.00 | 26.20 | 32.60 | 29.40 | 42.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.73 | 0.01 | -1.88 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 507.50 | 24.60 | 30.90 | 27.75 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.73 | 0.71 | 0.01 | -1.93 | 7/8/2026 | 7/20/2026 4:00:11 PM EST |
| 510.00 | 22.50 | 29.20 | 25.85 | 24.56 | -13.54 | -35.54% | 0.05 | 2 | 131 | 0.71 | 0.69 | 0.01 | -1.98 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 512.50 | 21.00 | 27.50 | 24.25 | 28.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.72 | 0.66 | 0.01 | -2.02 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 515.00 | 20.70 | 24.30 | 22.50 | 30.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.71 | 0.64 | 0.01 | -2.06 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 517.50 | 19.80 | 24.00 | 21.90 | % | 0.04 | 0 | 0 | 0.75 | 0.62 | 0.01 | -2.08 | 7/20/2026 4:00:11 PM EST | |||
| 520.00 | 18.50 | 22.70 | 20.60 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.76 | 0.59 | 0.01 | -2.10 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 522.50 | 16.00 | 21.20 | 18.60 | % | 0.04 | 0 | 0 | 0.73 | 0.57 | 0.01 | -2.12 | 7/20/2026 4:00:11 PM EST | |||
| 525.00 | 15.70 | 20.20 | 17.95 | 18.20 | -2.75 | -13.13% | 0.03 | 218 | 20 | 0.76 | 0.54 | 0.01 | -2.12 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 530.00 | 13.00 | 17.50 | 15.25 | 15.20 | -6.00 | -28.31% | 0.03 | 8 | 33 | 0.75 | 0.49 | 0.01 | -2.11 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 535.00 | 8.40 | 14.90 | 11.65 | 13.00 | -1.70 | -11.57% | 0.02 | 52 | 42 | 0.68 | 0.44 | 0.01 | -2.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 540.00 | 8.30 | 11.70 | 10.00 | 11.80 | -0.58 | -4.69% | 0.02 | 82 | 51 | 0.69 | 0.39 | 0.01 | -1.98 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 545.00 | 7.40 | 10.30 | 8.85 | 7.59 | -3.28 | -30.18% | 0.02 | 1 | 38 | 0.71 | 0.34 | 0.01 | -1.88 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 550.00 | 5.50 | 8.50 | 7.00 | 7.60 | -0.14 | -1.81% | 0.01 | 816 | 130 | 0.70 | 0.30 | 0.01 | -1.76 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 555.00 | 1.30 | 8.40 | 4.85 | 5.00 | -1.80 | -26.48% | 0.01 | 6 | 3 | 0.63 | 0.25 | 0.01 | -1.61 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 560.00 | 2.90 | 5.60 | 4.25 | 4.70 | -0.90 | -16.08% | 0.01 | 21 | 42 | 0.67 | 0.21 | 0.01 | -1.46 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 565.00 | 0.50 | 7.20 | 3.85 | 2.40 | -2.00 | -45.46% | 0.01 | 1 | 40 | 0.66 | 0.18 | 0.01 | -1.30 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 570.00 | 0.05 | 6.80 | 3.43 | 2.35 | -1.14 | -32.67% | 0.01 | 9 | 28 | 0.63 | 0.15 | 0.01 | -1.14 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.12 | 0.01 | -1.01 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 580.00 | 0.30 | 4.20 | 2.25 | 1.63 | -1.13 | -40.95% | 0.00 | 2 | 3 | 0.69 | 0.10 | 0.00 | -0.85 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 585.00 | 0.05 | 4.80 | 2.43 | 0.05 | % | 0.00 | 50 | 0 | 0.70 | 0.08 | 0.00 | -0.71 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 590.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.06 | 0.00 | -0.61 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.05 | 0.00 | -0.51 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.04 | 0.00 | -0.41 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.03 | 0.00 | -0.33 | 7/20/2026 4:00:11 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.02 | 0.00 | -0.27 | 7/20/2026 4:00:11 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.02 | 0.00 | -0.21 | 7/20/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.00 | -0.16 | 7/20/2026 4:00:11 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.09 | 7/20/2026 4:00:11 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 7/20/2026 4:00:11 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 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 | 0.32 | % | 0.01 | 16 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.23 | % | 0.01 | 6 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.33 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.23 | % | 0.01 | 2 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:11 PM EST | |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/20/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.80 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/20/2026 4:00:11 PM EST |
| 430.00 | 0.05 | 2.45 | 1.25 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 57 | 1.07 | 0.00 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | -0.01 | 0.00 | -0.07 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.52 | -0.01 | 0.00 | -0.12 | 6/26/2026 | 7/20/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 36 | 1.45 | -0.01 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 450.00 | 0.30 | 2.60 | 1.45 | 0.80 | +0.45 | +128.58% | 0.00 | 1 | 14 | 0.95 | -0.02 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 455.00 | 0.10 | 5.50 | 2.80 | 0.72 | -1.15 | -61.50% | 0.01 | 1 | 25 | 0.99 | -0.03 | 0.00 | -0.41 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.24 | -0.03 | 0.00 | -0.58 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 3.60 | 1.80 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | -0.05 | 0.00 | -0.76 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 2.00 | +0.80 | +66.67% | 0.00 | 684 | 500 | 1.00 | -0.06 | 0.00 | -0.88 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 475.00 | 0.15 | 3.80 | 1.98 | 3.60 | +3.28 | +1,025.00% | 0.00 | 140 | 478 | 0.71 | -0.08 | 0.00 | -1.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 480.00 | 0.65 | 3.60 | 2.13 | 2.43 | +0.88 | +56.78% | 0.00 | 4 | 71 | 0.72 | -0.10 | 0.00 | -1.17 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 485.00 | 0.10 | 7.10 | 3.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.13 | 0.01 | -1.32 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 487.50 | 0.15 | 7.30 | 3.73 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.70 | -0.14 | 0.01 | -1.40 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 490.00 | 2.80 | 5.20 | 4.00 | 3.79 | -0.11 | -2.83% | 0.01 | 11 | 9 | 0.77 | -0.16 | 0.01 | -1.47 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 492.50 | 1.05 | 7.70 | 4.38 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.18 | 0.01 | -1.55 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 495.00 | 1.00 | 7.50 | 4.25 | 4.35 | +0.21 | +5.08% | 0.01 | 2 | 4 | 0.69 | -0.19 | 0.01 | -1.62 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 497.50 | 1.45 | 8.30 | 4.88 | % | 0.01 | 0 | 0 | 0.70 | -0.21 | 0.01 | -1.69 | 7/20/2026 4:00:11 PM EST | |||
| 500.00 | 3.00 | 8.90 | 5.95 | 5.50 | +1.30 | +30.96% | 0.01 | 47 | 28 | 0.74 | -0.23 | 0.01 | -1.75 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 502.50 | 3.10 | 9.40 | 6.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.25 | 0.01 | -1.82 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 505.00 | 3.30 | 10.20 | 6.75 | 11.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.27 | 0.01 | -1.88 | 7/9/2026 | 7/20/2026 4:00:11 PM EST |
| 507.50 | 4.30 | 10.20 | 7.25 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.29 | 0.01 | -1.93 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 510.00 | 7.20 | 10.50 | 8.85 | 10.64 | +4.92 | +86.02% | 0.02 | 240 | 8 | 0.74 | -0.31 | 0.01 | -1.98 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 512.50 | 6.00 | 11.40 | 8.70 | 6.66 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.34 | 0.01 | -2.02 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 515.00 | 7.00 | 12.30 | 9.65 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 412 | 0.69 | -0.36 | 0.01 | -2.06 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 517.50 | 8.00 | 13.10 | 10.55 | 11.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.38 | 0.01 | -2.08 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 520.00 | 11.90 | 15.40 | 13.65 | 11.10 | +1.79 | +19.23% | 0.03 | 51 | 538 | 0.78 | -0.41 | 0.01 | -2.10 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 522.50 | 10.00 | 16.40 | 13.20 | % | 0.03 | 0 | 0 | 0.71 | -0.43 | 0.01 | -2.12 | 7/20/2026 4:00:11 PM EST | |||
| 525.00 | 13.50 | 17.00 | 15.25 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.75 | -0.46 | 0.01 | -2.12 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 530.00 | 14.90 | 19.60 | 17.25 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.72 | -0.51 | 0.01 | -2.11 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 535.00 | 17.20 | 24.40 | 20.80 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.75 | -0.56 | 0.01 | -2.06 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 540.00 | 20.20 | 24.90 | 22.55 | 19.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.69 | -0.61 | 0.01 | -1.98 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 545.00 | 23.00 | 28.40 | 25.70 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.66 | 0.01 | -1.88 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 550.00 | 26.10 | 33.80 | 29.95 | % | 0.05 | 0 | 0 | 0.71 | -0.70 | 0.01 | -1.76 | 7/20/2026 4:00:11 PM EST | |||
| 555.00 | 30.00 | 37.70 | 33.85 | % | 0.06 | 0 | 0 | 0.71 | -0.75 | 0.01 | -1.61 | 7/20/2026 4:00:11 PM EST | |||
| 560.00 | 34.00 | 41.10 | 37.55 | % | 0.07 | 0 | 0 | 0.67 | -0.79 | 0.01 | -1.46 | 7/20/2026 4:00:11 PM EST | |||
| 565.00 | 38.00 | 45.60 | 41.80 | % | 0.07 | 0 | 0 | 0.96 | -0.82 | 0.01 | -1.30 | 7/20/2026 4:00:11 PM EST | |||
| 570.00 | 42.00 | 49.60 | 45.80 | 105.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.96 | -0.85 | 0.01 | -1.14 | 6/22/2026 | 7/20/2026 4:00:11 PM EST |
| 575.00 | 47.00 | 53.90 | 50.45 | % | 0.09 | 0 | 0 | 0.98 | -0.88 | 0.01 | -1.01 | 7/20/2026 4:00:11 PM EST | |||
| 580.00 | 51.00 | 58.30 | 54.65 | 48.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.99 | -0.90 | 0.00 | -0.85 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 585.00 | 56.00 | 62.90 | 59.45 | % | 0.10 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.71 | 7/20/2026 4:00:11 PM EST | |||
| 590.00 | 60.10 | 67.60 | 63.85 | % | 0.11 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.61 | 7/20/2026 4:00:11 PM EST | |||
| 595.00 | 65.00 | 73.20 | 69.10 | % | 0.12 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.51 | 7/20/2026 4:00:11 PM EST | |||
| 600.00 | 70.00 | 78.00 | 74.00 | % | 0.12 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.41 | 7/20/2026 4:00:11 PM EST | |||
| 605.00 | 74.80 | 83.00 | 78.90 | % | 0.13 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.33 | 7/20/2026 4:00:11 PM EST | |||
| 610.00 | 79.20 | 88.00 | 83.60 | 104.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.27 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 615.00 | 86.50 | 92.70 | 89.60 | % | 0.15 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.21 | 7/20/2026 4:00:11 PM EST | |||
| 620.00 | 91.30 | 97.80 | 94.55 | % | 0.15 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.16 | 7/20/2026 4:00:11 PM EST | |||
| 630.00 | 99.80 | 107.10 | 103.45 | % | 0.16 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.09 | 7/20/2026 4:00:11 PM EST | |||
| 640.00 | 110.00 | 117.20 | 113.60 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 650.00 | 119.80 | 128.00 | 123.90 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:11 PM EST | |||
| 660.00 | 129.80 | 137.70 | 133.75 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 670.00 | 139.50 | 148.00 | 143.75 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST |