Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $585.51 as of 8/17/2026 9:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 253.10 | 260.50 | 256.80 | % | 0.78 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 340.00 | 244.60 | 250.50 | 247.55 | % | 0.73 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 350.00 | 234.50 | 240.50 | 237.50 | % | 0.68 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 360.00 | 224.60 | 230.50 | 227.55 | % | 0.63 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 370.00 | 214.60 | 220.50 | 217.55 | % | 0.59 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 380.00 | 201.30 | 210.60 | 205.95 | % | 0.54 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 390.00 | 192.30 | 200.60 | 196.45 | % | 0.50 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 400.00 | 181.70 | 190.60 | 186.15 | % | 0.47 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 410.00 | 172.30 | 180.70 | 176.50 | % | 0.43 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 420.00 | 161.90 | 170.70 | 166.30 | % | 0.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 430.00 | 151.80 | 160.60 | 156.20 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 440.00 | 142.20 | 150.60 | 146.40 | % | 0.33 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 450.00 | 134.60 | 139.30 | 136.95 | 62.60 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:14 PM EST |
| 460.00 | 123.50 | 129.50 | 126.50 | 31.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:14 PM EST |
| 465.00 | 116.90 | 125.60 | 121.25 | % | 0.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 470.00 | 113.20 | 119.30 | 116.25 | 111.25 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:14 PM EST |
| 475.00 | 109.60 | 114.30 | 111.95 | 115.60 | % | 0.24 | 4 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST | |
| 480.00 | 103.70 | 109.30 | 106.50 | 110.64 | +21.29 | +23.83% | 0.22 | 4 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 485.00 | 99.80 | 104.30 | 102.05 | 105.73 | % | 0.21 | 6 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST | |
| 490.00 | 94.70 | 99.30 | 97.00 | 100.77 | +21.32 | +26.84% | 0.20 | 6 | 104 | 1.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 495.00 | 89.70 | 94.30 | 92.00 | 107.46 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 500.00 | 82.80 | 90.60 | 86.70 | 65.00 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:14 PM EST |
| 505.00 | 78.20 | 84.50 | 81.35 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 510.00 | 72.80 | 78.80 | 75.80 | 80.95 | -7.63 | -8.62% | 0.15 | 1 | 73 | 1.17 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 512.50 | 71.30 | 78.00 | 74.65 | 73.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:14 PM EST |
| 515.00 | 69.60 | 74.50 | 72.05 | 62.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:14 PM EST |
| 517.50 | 65.30 | 73.00 | 69.15 | 60.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:14 PM EST |
| 520.00 | 62.90 | 70.70 | 66.80 | 70.95 | -1.58 | -2.18% | 0.13 | 1 | 50 | 1.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 522.50 | 60.50 | 68.00 | 64.25 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:14 PM EST |
| 525.00 | 59.40 | 64.40 | 61.90 | 57.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:14 PM EST |
| 530.00 | 53.20 | 60.70 | 56.95 | 71.30 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:14 PM EST |
| 535.00 | 49.70 | 55.80 | 52.75 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 4:00:14 PM EST |
| 537.50 | 46.20 | 53.00 | 49.60 | % | 0.09 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/17/2026 4:00:14 PM EST | |||
| 540.00 | 44.50 | 51.00 | 47.75 | 50.12 | 0.00 | 0.00% | 0.09 | 0 | 608 | 0.78 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 545.00 | 39.90 | 44.70 | 42.30 | 45.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.63 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 550.00 | 33.10 | 40.90 | 37.00 | 42.40 | +3.78 | +9.79% | 0.07 | 2 | 137 | 0.72 | 0.98 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 555.00 | 30.00 | 36.00 | 33.00 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.62 | 0.97 | 0.00 | -0.24 | 8/12/2026 | 8/17/2026 4:00:14 PM EST |
| 560.00 | 24.20 | 30.80 | 27.50 | 31.65 | -2.99 | -8.64% | 0.05 | 1 | 91 | 0.60 | 0.93 | 0.01 | -0.47 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 562.50 | 23.20 | 29.00 | 26.10 | % | 0.05 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.52 | 8/17/2026 4:00:14 PM EST | |||
| 565.00 | 19.20 | 26.70 | 22.95 | 31.82 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.54 | 0.89 | 0.01 | -0.60 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 567.50 | 16.70 | 23.90 | 20.30 | % | 0.04 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.62 | 8/17/2026 4:00:14 PM EST | |||
| 570.00 | 16.40 | 21.90 | 19.15 | 19.11 | -12.54 | -39.63% | 0.03 | 2 | 761 | 0.46 | 0.83 | 0.01 | -0.71 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 572.50 | 12.10 | 18.30 | 15.20 | % | 0.03 | 0 | 0 | 0.49 | 0.80 | 0.02 | -0.73 | 8/17/2026 4:00:14 PM EST | |||
| 575.00 | 10.40 | 16.40 | 13.40 | 15.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.47 | 0.76 | 0.02 | -0.82 | 8/5/2026 | 8/17/2026 4:00:14 PM EST |
| 577.50 | 10.80 | 14.30 | 12.55 | % | 0.02 | 0 | 0 | 0.27 | 0.71 | 0.02 | -0.87 | 8/17/2026 4:00:14 PM EST | |||
| 580.00 | 9.30 | 14.30 | 11.80 | 10.61 | -5.26 | -33.15% | 0.02 | 1 | 117 | 0.32 | 0.66 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 582.50 | 7.40 | 12.70 | 10.05 | % | 0.02 | 0 | 0 | 0.31 | 0.61 | 0.02 | -0.90 | 8/17/2026 4:00:14 PM EST | |||
| 585.00 | 6.40 | 9.60 | 8.00 | 7.59 | -5.06 | -40.00% | 0.01 | 1 | 40 | 0.29 | 0.55 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 587.50 | 5.00 | 6.80 | 5.90 | % | 0.01 | 0 | 0 | 0.25 | 0.49 | 0.03 | -0.88 | 8/17/2026 4:00:14 PM EST | |||
| 590.00 | 1.95 | 8.60 | 5.28 | 6.39 | -2.08 | -24.56% | 0.01 | 27 | 98 | 0.27 | 0.42 | 0.03 | -0.83 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 595.00 | 0.70 | 6.00 | 3.35 | 3.20 | -4.10 | -56.17% | 0.01 | 186 | 18 | 0.26 | 0.29 | 0.02 | -0.69 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 600.00 | 0.05 | 2.70 | 1.38 | 1.95 | -2.25 | -53.58% | 0.00 | 147 | 405 | 0.20 | 0.17 | 0.02 | -0.49 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 605.00 | 0.00 | 3.00 | 1.50 | 1.29 | -6.81 | -84.08% | 0.00 | 11 | 50 | 0.37 | 0.10 | 0.01 | -0.35 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 610.00 | 0.35 | 1.80 | 1.08 | 0.65 | -1.38 | -67.98% | 0.00 | 35 | 202 | 0.30 | 0.05 | 0.01 | -0.20 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 615.00 | 0.00 | 0.90 | 0.45 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.33 | 0.02 | 0.00 | -0.10 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 620.00 | 0.00 | 1.00 | 0.50 | 0.22 | -2.73 | -92.55% | 0.00 | 7 | 1,116 | 0.38 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 625.00 | 0.00 | 0.50 | 0.25 | 0.09 | -1.51 | -94.38% | 0.00 | 3 | 6 | 0.36 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 630.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 384 | 0.39 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 635.00 | 0.00 | 0.45 | 0.23 | 0.05 | -1.45 | -96.67% | 0.00 | 1 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.03 | -1.33 | -97.80% | 0.00 | 3 | 1,047 | 0.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 645.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 650.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.48 | -90.57% | 0.00 | 9 | 127 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 655.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 660.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 665.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 670.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:14 PM EST |
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 690.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 700.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 710.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 720.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 740.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 8.60 | 4.30 | 0.09 | -0.06 | -40.00% | 0.01 | 354 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:14 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:14 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 177 | 64 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:14 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:14 PM EST |
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:14 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:14 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:14 PM EST |
| 430.00 | 0.00 | 6.30 | 3.15 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:14 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:14 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:14 PM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 465.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:14 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:14 PM EST |
| 475.00 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:14 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 485.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:14 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 495.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.37 | -88.10% | 0.00 | 1 | 178 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.50 | -58.83% | 0.00 | 45 | 108 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 512.50 | 0.00 | 5.30 | 2.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:14 PM EST |
| 515.00 | 0.00 | 2.60 | 1.30 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 517.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:14 PM EST |
| 522.50 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:14 PM EST |
| 525.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 530.00 | 0.00 | 6.80 | 3.40 | 0.10 | -0.35 | -77.78% | 0.01 | 5 | 264 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 535.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 537.50 | 0.00 | 1.75 | 0.88 | 0.17 | -1.07 | -86.29% | 0.00 | 1 | 11 | 0.65 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.47 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/17/2026 4:00:14 PM EST |
| 545.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | -0.01 | 0.00 | -0.06 | 8/10/2026 | 8/17/2026 4:00:14 PM EST |
| 550.00 | 0.10 | 0.75 | 0.43 | 0.33 | +0.02 | +6.46% | 0.00 | 13 | 603 | 0.35 | -0.02 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 555.00 | 0.00 | 3.60 | 1.80 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | -0.03 | 0.00 | -0.24 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 560.00 | 0.05 | 2.80 | 1.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.07 | 0.01 | -0.47 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 562.50 | 0.00 | 1.25 | 0.63 | 0.50 | -0.15 | -23.08% | 0.00 | 5 | 1 | 0.35 | -0.09 | 0.01 | -0.52 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 565.00 | 0.30 | 1.55 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.28 | -0.11 | 0.01 | -0.60 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 567.50 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | -0.13 | 0.01 | -0.62 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 570.00 | 0.90 | 3.80 | 2.35 | 1.30 | -0.10 | -7.15% | 0.00 | 3 | 27 | 0.33 | -0.17 | 0.01 | -0.71 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 572.50 | 0.00 | 4.90 | 2.45 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.20 | 0.02 | -0.73 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 575.00 | 1.25 | 4.40 | 2.83 | 1.65 | +0.01 | +0.61% | 0.00 | 9 | 85 | 0.29 | -0.24 | 0.02 | -0.82 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 577.50 | 0.20 | 5.70 | 2.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.25 | -0.29 | 0.02 | -0.87 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 580.00 | 2.60 | 7.20 | 4.90 | 3.70 | -0.28 | -7.04% | 0.01 | 160 | 35 | 0.25 | -0.34 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 582.50 | 2.15 | 8.20 | 5.18 | 4.50 | +0.92 | +25.70% | 0.01 | 39 | 4 | 0.29 | -0.39 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 585.00 | 3.70 | 9.70 | 6.70 | 5.70 | +1.37 | +31.64% | 0.01 | 99 | 6 | 0.31 | -0.45 | 0.02 | -0.90 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 587.50 | 3.00 | 10.00 | 6.50 | 6.80 | +2.60 | +61.91% | 0.01 | 39 | 1 | 0.25 | -0.51 | 0.03 | -0.88 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 590.00 | 4.00 | 12.00 | 8.00 | 6.35 | -1.63 | -20.43% | 0.01 | 10 | 4 | 0.43 | -0.58 | 0.03 | -0.83 | 8/17/2026 | 8/17/2026 4:00:14 PM EST |
| 595.00 | 7.00 | 14.70 | 10.85 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.42 | -0.71 | 0.02 | -0.69 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 600.00 | 11.00 | 18.90 | 14.95 | 11.90 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.46 | -0.83 | 0.02 | -0.49 | 8/14/2026 | 8/17/2026 4:00:14 PM EST |
| 605.00 | 15.40 | 22.90 | 19.15 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | -0.90 | 0.01 | -0.35 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 610.00 | 20.50 | 27.70 | 24.10 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.95 | 0.01 | -0.20 | 8/13/2026 | 8/17/2026 4:00:14 PM EST |
| 615.00 | 25.10 | 32.50 | 28.80 | % | 0.05 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.10 | 8/17/2026 4:00:14 PM EST | |||
| 620.00 | 29.70 | 36.00 | 32.85 | % | 0.05 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 8/17/2026 4:00:14 PM EST | |||
| 625.00 | 34.70 | 41.00 | 37.85 | % | 0.06 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 8/17/2026 4:00:14 PM EST | |||
| 630.00 | 39.70 | 47.00 | 43.35 | % | 0.07 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/17/2026 4:00:14 PM EST | |||
| 635.00 | 44.70 | 52.10 | 48.40 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 640.00 | 49.70 | 57.50 | 53.60 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 645.00 | 56.70 | 62.70 | 59.70 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 650.00 | 59.70 | 65.70 | 62.70 | % | 0.10 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 655.00 | 64.70 | 72.00 | 68.35 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 660.00 | 69.70 | 78.30 | 74.00 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 665.00 | 74.70 | 83.20 | 78.95 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 670.00 | 79.70 | 88.20 | 83.95 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 680.00 | 89.70 | 98.60 | 94.15 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 690.00 | 99.70 | 108.20 | 103.95 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 700.00 | 109.70 | 118.20 | 113.95 | 99.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:14 PM EST |
| 710.00 | 119.70 | 128.20 | 123.95 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 720.00 | 129.70 | 138.60 | 134.15 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST | |||
| 740.00 | 149.70 | 158.20 | 153.95 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:14 PM EST |