Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $580.45 as of 12/3/2025 8:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 276.40 | 285.40 | 280.90 | 285.42 | 0.00 | 0.00% | 0.94 | 0 | 7 | 5.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 310.00 | 266.40 | 275.20 | 270.80 | 276.79 | +1.29 | +0.47% | 0.87 | 1 | 7 | 5.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 320.00 | 256.40 | 264.90 | 260.65 | 266.79 | % | 0.81 | 3 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 330.00 | 246.40 | 254.90 | 250.65 | 256.85 | % | 0.76 | 2 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 340.00 | 236.40 | 245.20 | 240.80 | % | 0.71 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 350.00 | 226.40 | 235.30 | 230.85 | 236.85 | % | 0.66 | 1 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 360.00 | 216.40 | 224.90 | 220.65 | 227.07 | % | 0.61 | 3 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 370.00 | 206.40 | 215.10 | 210.75 | 217.13 | -1.02 | -0.47% | 0.57 | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 375.00 | 201.40 | 210.10 | 205.75 | 206.34 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 380.00 | 196.40 | 205.00 | 200.70 | 207.07 | +6.18 | +3.08% | 0.53 | 8 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 385.00 | 191.40 | 200.00 | 195.70 | 201.96 | +6.06 | +3.10% | 0.51 | 12 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 390.00 | 187.00 | 195.00 | 191.00 | 197.13 | % | 0.49 | 7 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 395.00 | 182.00 | 190.00 | 186.00 | 192.03 | -0.91 | -0.48% | 0.47 | 11 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 400.00 | 177.00 | 185.20 | 181.10 | 185.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 405.00 | 172.00 | 180.50 | 176.25 | 181.21 | +4.64 | +2.63% | 0.44 | 1 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 410.00 | 167.00 | 175.20 | 171.10 | 176.29 | +4.71 | +2.75% | 0.42 | 1 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 415.00 | 162.00 | 170.20 | 166.10 | 170.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 420.00 | 157.00 | 165.00 | 161.00 | % | 0.38 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 425.00 | 152.00 | 160.80 | 156.40 | % | 0.37 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 430.00 | 147.00 | 155.80 | 151.40 | 153.04 | -1.16 | -0.76% | 0.35 | 1 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 435.00 | 142.00 | 150.20 | 146.10 | 148.05 | -1.23 | -0.83% | 0.34 | 1 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 440.00 | 137.00 | 145.00 | 141.00 | 149.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 445.00 | 133.60 | 140.00 | 136.80 | 140.47 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 450.00 | 128.80 | 135.00 | 131.90 | 135.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 455.00 | 122.00 | 130.00 | 126.00 | % | 0.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 460.00 | 117.10 | 125.00 | 121.05 | % | 0.26 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 465.00 | 112.00 | 120.00 | 116.00 | % | 0.25 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 470.00 | 108.10 | 115.00 | 111.55 | % | 0.24 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 475.00 | 104.00 | 110.00 | 107.00 | % | 0.23 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 480.00 | 98.20 | 105.00 | 101.60 | % | 0.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 485.00 | 92.10 | 100.50 | 96.30 | % | 0.20 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 490.00 | 87.00 | 95.00 | 91.00 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 495.00 | 82.10 | 90.00 | 86.05 | % | 0.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 500.00 | 77.20 | 85.00 | 81.10 | 81.40 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 505.00 | 72.00 | 80.00 | 76.00 | % | 0.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 510.00 | 67.00 | 75.00 | 71.00 | 57.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:07 PM EST |
| 512.50 | 64.10 | 72.50 | 68.30 | % | 0.13 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 515.00 | 62.00 | 70.00 | 66.00 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 517.50 | 59.00 | 67.50 | 63.25 | % | 0.12 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 520.00 | 57.50 | 65.00 | 61.25 | % | 0.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 522.50 | 54.00 | 62.60 | 58.30 | % | 0.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 525.00 | 52.60 | 60.00 | 56.30 | % | 0.11 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 527.50 | 50.50 | 57.40 | 53.95 | 61.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:07 PM EST |
| 530.00 | 49.60 | 55.00 | 52.30 | 61.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:07 PM EST |
| 532.50 | 44.00 | 52.60 | 48.30 | % | 0.09 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 535.00 | 42.00 | 50.00 | 46.00 | % | 0.09 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 537.50 | 39.10 | 47.60 | 43.35 | % | 0.08 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 12/3/2025 4:00:07 PM EST | |||
| 540.00 | 37.00 | 45.00 | 41.00 | % | 0.08 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:07 PM EST | |||
| 542.50 | 34.10 | 42.80 | 38.45 | % | 0.07 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 12/3/2025 4:00:07 PM EST | |||
| 545.00 | 32.30 | 40.00 | 36.15 | 28.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 11/5/2025 | 12/3/2025 4:00:07 PM EST |
| 547.50 | 29.70 | 37.70 | 33.70 | 36.89 | -14.08 | -27.63% | 0.06 | 5 | 5 | 0.88 | 0.99 | 0.00 | -0.08 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 550.00 | 28.00 | 35.20 | 31.60 | 36.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.13 | 11/24/2025 | 12/3/2025 4:00:07 PM EST |
| 552.50 | 24.60 | 32.80 | 28.70 | % | 0.05 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.19 | 12/3/2025 4:00:07 PM EST | |||
| 555.00 | 22.80 | 30.10 | 26.45 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.29 | 10/28/2025 | 12/3/2025 4:00:07 PM EST |
| 557.50 | 21.90 | 27.60 | 24.75 | % | 0.04 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.43 | 12/3/2025 4:00:07 PM EST | |||
| 560.00 | 18.40 | 25.60 | 22.00 | % | 0.04 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.61 | 12/3/2025 4:00:07 PM EST | |||
| 562.50 | 16.10 | 23.20 | 19.65 | 20.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.65 | 0.88 | 0.01 | -0.89 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 565.00 | 14.00 | 20.80 | 17.40 | 18.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | 0.85 | 0.01 | -1.26 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 567.50 | 11.80 | 18.70 | 15.25 | 25.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.82 | 0.02 | -1.41 | 11/26/2025 | 12/3/2025 4:00:07 PM EST |
| 570.00 | 9.70 | 16.60 | 13.15 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | 0.77 | 0.02 | -1.56 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 572.50 | 7.80 | 12.30 | 10.05 | % | 0.02 | 0 | 0 | 0.39 | 0.72 | 0.02 | -1.64 | 12/3/2025 4:00:07 PM EST | |||
| 575.00 | 7.30 | 12.90 | 10.10 | 13.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.66 | 0.02 | -1.71 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 577.50 | 4.30 | 11.20 | 7.75 | 17.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.61 | 0.03 | -1.72 | 11/28/2025 | 12/3/2025 4:00:07 PM EST |
| 580.00 | 3.40 | 9.70 | 6.55 | 9.52 | +2.02 | +26.94% | 0.01 | 1 | 240 | 0.34 | 0.54 | 0.03 | -1.70 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 582.50 | 2.70 | 8.90 | 5.80 | 4.69 | -2.00 | -29.90% | 0.01 | 1 | 5 | 0.37 | 0.47 | 0.03 | -1.63 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 585.00 | 0.45 | 8.00 | 4.23 | 3.61 | -0.98 | -21.36% | 0.01 | 15 | 25 | 0.34 | 0.39 | 0.03 | -1.52 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 587.50 | 1.15 | 3.10 | 2.13 | 4.65 | -4.25 | -47.76% | 0.00 | 16 | 24 | 0.26 | 0.32 | 0.03 | -1.34 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 3.08 | +0.07 | +2.33% | 0.00 | 1 | 252 | 0.39 | 0.25 | 0.03 | -1.21 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 592.50 | 0.00 | 3.50 | 1.75 | 5.58 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.44 | 0.19 | 0.02 | -1.02 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 1.89 | +0.45 | +31.25% | 0.00 | 2 | 668 | 0.58 | 0.15 | 0.02 | -0.85 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 597.50 | 0.00 | 2.20 | 1.10 | 1.20 | -0.89 | -42.59% | 0.00 | 1 | 25 | 0.44 | 0.10 | 0.01 | -0.63 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 600.00 | 0.00 | 1.75 | 0.88 | 0.55 | -0.82 | -59.86% | 0.00 | 15 | 91 | 0.44 | 0.07 | 0.01 | -0.41 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 602.50 | 0.05 | 1.25 | 0.65 | 0.65 | -1.58 | -70.86% | 0.00 | 1 | 40 | 0.33 | 0.05 | 0.01 | -0.26 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 605.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.35 | -63.64% | 0.00 | 23 | 665 | 0.42 | 0.03 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 607.50 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.02 | 0.00 | -0.09 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 610.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.22 | -40.75% | 0.00 | 1 | 38 | 0.44 | 0.01 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 612.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.01 | 0.00 | -0.03 | 11/28/2025 | 12/3/2025 4:00:07 PM EST |
| 615.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 11 | 24 | 0.48 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 617.50 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 620.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 622.50 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:07 PM EST |
| 625.00 | 0.00 | 0.55 | 0.28 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:07 PM EST |
| 627.50 | 0.00 | 1.25 | 0.63 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 630.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:07 PM EST |
| 632.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 635.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 637.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 640.00 | 0.00 | 2.25 | 1.13 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:07 PM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 645.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 655.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 665.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 410.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 425.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 430.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 435.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 440.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 445.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 455.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 460.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 465.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 470.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 475.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:07 PM EST | |
| 480.00 | 0.00 | 1.80 | 0.90 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:07 PM EST |
| 485.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 505.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:07 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 512.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 515.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 517.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:07 PM EST |
| 522.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 525.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:07 PM EST |
| 527.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 530.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 532.50 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 12/3/2025 4:00:07 PM EST | |||
| 540.00 | 0.00 | 0.60 | 0.30 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 12/3/2025 4:00:07 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 12/3/2025 4:00:07 PM EST | |||
| 545.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.06 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 547.50 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.08 | 11/24/2025 | 12/3/2025 4:00:07 PM EST |
| 550.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.56 | -0.02 | 0.00 | -0.13 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 552.50 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.03 | 0.00 | -0.19 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 555.00 | 0.00 | 1.25 | 0.63 | 0.58 | -0.17 | -22.67% | 0.00 | 12 | 13 | 0.53 | -0.05 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 557.50 | 0.00 | 1.10 | 0.55 | 0.82 | +0.14 | +20.59% | 0.00 | 2 | 34 | 0.47 | -0.06 | 0.01 | -0.43 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | -0.09 | 0.01 | -0.61 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 562.50 | 0.10 | 2.25 | 1.18 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | -0.12 | 0.01 | -0.89 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 565.00 | 0.05 | 1.50 | 0.78 | 0.90 | -0.67 | -42.68% | 0.00 | 10 | 114 | 0.29 | -0.15 | 0.01 | -1.26 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 567.50 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.46 | -0.18 | 0.02 | -1.41 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 570.00 | 0.15 | 4.50 | 2.33 | 1.07 | -1.08 | -50.24% | 0.00 | 2 | 31 | 0.34 | -0.23 | 0.02 | -1.56 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 572.50 | 0.10 | 6.00 | 3.05 | 1.91 | -1.04 | -35.26% | 0.01 | 2 | 8 | 0.34 | -0.28 | 0.02 | -1.64 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 575.00 | 1.50 | 3.60 | 2.55 | 3.10 | -0.19 | -5.78% | 0.00 | 73 | 25 | 0.29 | -0.34 | 0.02 | -1.71 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 577.50 | 1.10 | 8.70 | 4.90 | 3.30 | -0.80 | -19.52% | 0.01 | 3 | 21 | 0.38 | -0.39 | 0.03 | -1.72 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 580.00 | 2.20 | 9.70 | 5.95 | 4.39 | -0.51 | -10.41% | 0.01 | 29 | 44 | 0.38 | -0.46 | 0.03 | -1.70 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 582.50 | 2.00 | 6.80 | 4.40 | 3.86 | -3.14 | -44.86% | 0.01 | 10 | 10 | 0.37 | -0.53 | 0.03 | -1.63 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 585.00 | 4.60 | 8.40 | 6.50 | 5.00 | -2.10 | -29.58% | 0.01 | 5 | 5 | 0.24 | -0.61 | 0.03 | -1.52 | 12/3/2025 | 12/3/2025 4:00:07 PM EST |
| 587.50 | 5.90 | 10.00 | 7.95 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.68 | 0.03 | -1.34 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 590.00 | 6.70 | 13.30 | 10.00 | 15.89 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | -0.75 | 0.03 | -1.21 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 592.50 | 8.80 | 15.60 | 12.20 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.53 | -0.81 | 0.02 | -1.02 | 12/1/2025 | 12/3/2025 4:00:07 PM EST |
| 595.00 | 11.00 | 17.80 | 14.40 | 10.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.56 | -0.85 | 0.02 | -0.85 | 11/28/2025 | 12/3/2025 4:00:07 PM EST |
| 597.50 | 13.40 | 18.90 | 16.15 | % | 0.03 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.63 | 12/3/2025 4:00:07 PM EST | |||
| 600.00 | 15.80 | 23.20 | 19.50 | 23.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.67 | -0.93 | 0.01 | -0.41 | 12/2/2025 | 12/3/2025 4:00:07 PM EST |
| 602.50 | 17.90 | 25.70 | 21.80 | % | 0.04 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.26 | 12/3/2025 4:00:07 PM EST | |||
| 605.00 | 20.40 | 28.50 | 24.45 | % | 0.04 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.15 | 12/3/2025 4:00:07 PM EST | |||
| 607.50 | 22.80 | 29.30 | 26.05 | % | 0.04 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.09 | 12/3/2025 4:00:07 PM EST | |||
| 610.00 | 25.20 | 33.10 | 29.15 | % | 0.05 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 12/3/2025 4:00:07 PM EST | |||
| 612.50 | 27.70 | 35.80 | 31.75 | % | 0.05 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 12/3/2025 4:00:07 PM EST | |||
| 615.00 | 30.20 | 38.30 | 34.25 | % | 0.06 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 12/3/2025 4:00:07 PM EST | |||
| 617.50 | 32.70 | 39.70 | 36.20 | % | 0.06 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:07 PM EST | |||
| 620.00 | 35.20 | 42.50 | 38.85 | 21.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:07 PM EST |
| 622.50 | 37.70 | 46.00 | 41.85 | % | 0.07 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 625.00 | 40.20 | 48.80 | 44.50 | % | 0.07 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 627.50 | 42.70 | 51.00 | 46.85 | % | 0.07 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 630.00 | 45.20 | 53.80 | 49.50 | % | 0.08 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 632.50 | 48.00 | 56.00 | 52.00 | % | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 635.00 | 50.20 | 58.80 | 54.50 | % | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 637.50 | 53.00 | 60.90 | 56.95 | % | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 640.00 | 55.20 | 63.70 | 59.45 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 642.50 | 58.00 | 65.50 | 61.75 | % | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 645.00 | 60.20 | 67.90 | 64.05 | % | 0.10 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 650.00 | 65.20 | 73.80 | 69.50 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 655.00 | 70.20 | 78.80 | 74.50 | % | 0.11 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 660.00 | 75.20 | 83.80 | 79.50 | % | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 665.00 | 80.20 | 88.80 | 84.50 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST | |||
| 670.00 | 85.20 | 92.90 | 89.05 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:07 PM EST |