Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $476.50 as of 3/23/2026 6:17:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 156.80 | 161.70 | 159.25 | % | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 330.00 | 145.60 | 152.50 | 149.05 | % | 0.45 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 340.00 | 135.80 | 142.70 | 139.25 | % | 0.41 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 350.00 | 127.00 | 130.60 | 128.80 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 360.00 | 115.70 | 121.30 | 118.50 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 370.00 | 105.70 | 110.60 | 108.15 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 380.00 | 95.70 | 102.50 | 99.10 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 390.00 | 85.60 | 90.90 | 88.25 | % | 0.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 395.00 | 80.50 | 87.60 | 84.05 | % | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 400.00 | 75.70 | 82.00 | 78.85 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 405.00 | 70.40 | 75.80 | 73.10 | % | 0.18 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 410.00 | 66.90 | 70.80 | 68.85 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:14 PM EST | |||
| 415.00 | 61.20 | 65.60 | 63.40 | 65.55 | % | 0.15 | 1 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 417.50 | 59.10 | 63.10 | 61.10 | 63.20 | % | 0.15 | 1 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 420.00 | 57.00 | 60.90 | 58.95 | % | 0.14 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.08 | 3/23/2026 4:00:14 PM EST | |||
| 422.50 | 53.20 | 58.50 | 55.85 | % | 0.13 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.11 | 3/23/2026 4:00:14 PM EST | |||
| 425.00 | 52.00 | 54.90 | 53.45 | 49.00 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.97 | 0.98 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 427.50 | 48.80 | 54.00 | 51.40 | % | 0.12 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.15 | 3/23/2026 4:00:14 PM EST | |||
| 430.00 | 47.10 | 50.90 | 49.00 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.23 | 3/18/2026 | 3/23/2026 4:00:14 PM EST |
| 432.50 | 44.70 | 48.40 | 46.55 | % | 0.11 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.23 | 3/23/2026 4:00:14 PM EST | |||
| 435.00 | 40.90 | 46.60 | 43.75 | % | 0.10 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.27 | 3/23/2026 4:00:14 PM EST | |||
| 437.50 | 38.40 | 43.80 | 41.10 | % | 0.09 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.33 | 3/23/2026 4:00:14 PM EST | |||
| 440.00 | 36.50 | 41.00 | 38.75 | % | 0.09 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.38 | 3/23/2026 4:00:14 PM EST | |||
| 442.50 | 33.60 | 39.30 | 36.45 | % | 0.08 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.43 | 3/23/2026 4:00:14 PM EST | |||
| 445.00 | 31.20 | 36.50 | 33.85 | % | 0.08 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.49 | 3/23/2026 4:00:14 PM EST | |||
| 447.50 | 29.80 | 34.00 | 31.90 | % | 0.07 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.56 | 3/23/2026 4:00:14 PM EST | |||
| 450.00 | 27.90 | 32.30 | 30.10 | 32.00 | +13.00 | +68.43% | 0.07 | 2 | 1 | 0.69 | 0.87 | 0.01 | -0.74 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 452.50 | 24.90 | 29.70 | 27.30 | % | 0.06 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.80 | 3/23/2026 4:00:14 PM EST | |||
| 455.00 | 21.80 | 25.90 | 23.85 | % | 0.05 | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.86 | 3/23/2026 4:00:14 PM EST | |||
| 457.50 | 21.20 | 25.40 | 23.30 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.59 | 0.80 | 0.01 | -0.90 | 3/16/2026 | 3/23/2026 4:00:14 PM EST |
| 460.00 | 17.00 | 23.60 | 20.30 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.79 | 0.01 | -0.89 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 462.50 | 16.60 | 19.70 | 18.15 | % | 0.04 | 0 | 1 | 0.33 | 0.76 | 0.01 | -0.92 | 3/23/2026 4:00:14 PM EST | |||
| 465.00 | 13.20 | 19.90 | 16.55 | 21.00 | +9.30 | +79.49% | 0.04 | 1 | 2 | 0.39 | 0.74 | 0.01 | -0.89 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 467.50 | 11.40 | 15.70 | 13.55 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.71 | 0.02 | -0.92 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 470.00 | 9.70 | 14.60 | 12.15 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | 0.67 | 0.02 | -0.92 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 472.50 | 8.40 | 13.30 | 10.85 | 11.50 | +3.20 | +38.56% | 0.02 | 1 | 19 | 0.37 | 0.63 | 0.02 | -0.95 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 475.00 | 7.10 | 10.70 | 8.90 | 8.48 | +0.68 | +8.72% | 0.02 | 7 | 33 | 0.35 | 0.59 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 477.50 | 5.30 | 8.50 | 6.90 | 7.80 | +1.71 | +28.08% | 0.01 | 3 | 10 | 0.31 | 0.53 | 0.02 | -0.90 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 480.00 | 4.20 | 7.80 | 6.00 | 6.60 | +1.20 | +22.23% | 0.01 | 18 | 42 | 0.33 | 0.48 | 0.02 | -0.86 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 482.50 | 2.70 | 6.50 | 4.60 | 7.35 | +4.25 | +137.10% | 0.01 | 1 | 10 | 0.31 | 0.42 | 0.02 | -0.82 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 485.00 | 2.65 | 5.20 | 3.93 | 5.30 | +1.83 | +52.74% | 0.01 | 92 | 45 | 0.33 | 0.35 | 0.02 | -0.75 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 487.50 | 2.50 | 4.40 | 3.45 | 3.09 | +0.26 | +9.19% | 0.01 | 3 | 9 | 0.35 | 0.29 | 0.02 | -0.68 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 490.00 | 2.35 | 3.40 | 2.88 | 2.35 | -0.20 | -7.85% | 0.01 | 1 | 587 | 0.35 | 0.23 | 0.02 | -0.59 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 492.50 | 0.30 | 2.55 | 1.43 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.18 | 0.02 | -0.51 | 3/17/2026 | 3/23/2026 4:00:14 PM EST |
| 495.00 | 0.15 | 3.80 | 1.98 | 1.50 | -0.67 | -30.88% | 0.00 | 2 | 36 | 0.34 | 0.14 | 0.02 | -0.42 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 497.50 | 0.15 | 1.75 | 0.95 | 1.52 | +0.10 | +7.05% | 0.00 | 2 | 29 | 0.28 | 0.10 | 0.01 | -0.33 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 500.00 | 0.40 | 1.15 | 0.78 | 1.43 | +0.03 | +2.15% | 0.00 | 4 | 40 | 0.28 | 0.08 | 0.01 | -0.27 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 502.50 | 0.00 | 1.35 | 0.68 | 0.80 | -0.06 | -6.98% | 0.00 | 1 | 13 | 0.41 | 0.06 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 505.00 | 0.10 | 0.60 | 0.35 | 0.49 | -0.01 | -2.00% | 0.00 | 3 | 51 | 0.30 | 0.03 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 507.50 | 0.00 | 0.85 | 0.43 | 0.35 | -0.27 | -43.55% | 0.00 | 5 | 3 | 0.41 | 0.03 | 0.00 | -0.11 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 0.85 | 0.43 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.43 | 0.02 | 0.00 | -0.08 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 512.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.01 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 517.50 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/23/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.60 | -75.00% | 0.00 | 10 | 21 | 0.61 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 522.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 525.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 527.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 530.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:14 PM EST |
| 532.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 535.00 | 0.00 | 1.65 | 0.83 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:14 PM EST |
| 537.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 540.00 | 0.00 | 1.45 | 0.73 | 0.01 | -1.86 | -99.47% | 0.00 | 4 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 542.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 545.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 547.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 550.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:14 PM EST |
| 552.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 555.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 557.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:14 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 575.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 580.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:14 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:14 PM EST |
| 610.00 | 0.00 | 1.50 | 0.75 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:14 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 630.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:14 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 770.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/23/2026 4:00:14 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 380.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 395.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 405.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:14 PM EST | |||
| 415.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 417.50 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | -0.01 | 0.00 | -0.06 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.08 | 3/2/2026 | 3/23/2026 4:00:14 PM EST |
| 422.50 | 0.00 | 1.50 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.11 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 425.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.13 | 3/18/2026 | 3/23/2026 4:00:14 PM EST |
| 427.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.15 | 3/23/2026 4:00:14 PM EST | |||
| 430.00 | 0.05 | 0.95 | 0.50 | 0.25 | -0.85 | -77.28% | 0.00 | 2 | 9 | 0.55 | -0.03 | 0.00 | -0.23 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 432.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.23 | 3/23/2026 4:00:14 PM EST | |||
| 435.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.27 | 3/23/2026 4:00:14 PM EST | |||
| 437.50 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.05 | 0.00 | -0.33 | 3/17/2026 | 3/23/2026 4:00:14 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | -0.06 | 0.00 | -0.38 | 3/3/2026 | 3/23/2026 4:00:14 PM EST |
| 442.50 | 0.00 | 1.50 | 0.75 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.07 | 0.01 | -0.43 | 3/12/2026 | 3/23/2026 4:00:14 PM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.08 | 0.01 | -0.49 | 3/9/2026 | 3/23/2026 4:00:14 PM EST |
| 447.50 | 0.00 | 1.50 | 0.75 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.10 | 0.01 | -0.56 | 3/12/2026 | 3/23/2026 4:00:14 PM EST |
| 450.00 | 0.10 | 1.45 | 0.78 | 1.26 | -0.79 | -38.54% | 0.00 | 3 | 26 | 0.38 | -0.13 | 0.01 | -0.74 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 452.50 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.80 | 3/23/2026 4:00:14 PM EST | |||
| 455.00 | 0.05 | 1.65 | 0.85 | 1.35 | -2.05 | -60.30% | 0.00 | 10 | 30 | 0.35 | -0.17 | 0.01 | -0.86 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 457.50 | 0.25 | 2.00 | 1.13 | 1.90 | -5.20 | -73.24% | 0.00 | 1 | 14 | 0.35 | -0.20 | 0.01 | -0.90 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 460.00 | 0.30 | 3.60 | 1.95 | 0.98 | -8.22 | -89.35% | 0.00 | 14 | 45 | 0.38 | -0.21 | 0.01 | -0.89 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 462.50 | 0.45 | 4.00 | 2.23 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | -0.24 | 0.01 | -0.92 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 465.00 | 2.15 | 6.10 | 4.13 | 3.58 | -5.62 | -61.09% | 0.01 | 1 | 11 | 0.48 | -0.26 | 0.01 | -0.89 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 467.50 | 2.85 | 5.70 | 4.28 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.29 | 0.02 | -0.92 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 470.00 | 3.80 | 6.30 | 5.05 | 4.23 | -3.77 | -47.13% | 0.01 | 5 | 14 | 0.44 | -0.33 | 0.02 | -0.92 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 472.50 | 4.20 | 6.90 | 5.55 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.37 | 0.02 | -0.95 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 475.00 | 5.10 | 7.90 | 6.50 | 6.40 | -4.10 | -39.05% | 0.01 | 4 | 67 | 0.41 | -0.41 | 0.02 | -0.93 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 477.50 | 3.50 | 10.10 | 6.80 | 6.80 | -5.35 | -44.04% | 0.01 | 1 | 4 | 0.37 | -0.47 | 0.02 | -0.90 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 480.00 | 7.70 | 11.30 | 9.50 | 7.40 | -3.55 | -32.42% | 0.02 | 1 | 173 | 0.44 | -0.52 | 0.02 | -0.86 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 482.50 | 8.80 | 12.30 | 10.55 | 9.20 | -3.80 | -29.24% | 0.02 | 10 | 0 | 0.42 | -0.58 | 0.02 | -0.82 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 485.00 | 10.20 | 13.00 | 11.60 | 8.71 | -10.72 | -55.18% | 0.02 | 1 | 2 | 0.40 | -0.65 | 0.02 | -0.75 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 487.50 | 11.20 | 13.90 | 12.55 | 11.80 | % | 0.03 | 43 | 0 | 0.36 | -0.71 | 0.02 | -0.68 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 490.00 | 13.20 | 15.50 | 14.35 | 10.70 | -7.50 | -41.21% | 0.03 | 6 | 11 | 0.36 | -0.77 | 0.02 | -0.59 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 492.50 | 14.30 | 17.30 | 15.80 | % | 0.03 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.51 | 3/23/2026 4:00:14 PM EST | |||
| 495.00 | 15.80 | 20.90 | 18.35 | 17.10 | % | 0.04 | 3 | 3 | 0.44 | -0.86 | 0.02 | -0.42 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 497.50 | 18.20 | 22.10 | 20.15 | % | 0.04 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.33 | 3/23/2026 4:00:14 PM EST | |||
| 500.00 | 20.70 | 24.00 | 22.35 | 20.13 | -9.37 | -31.77% | 0.04 | 2 | 18 | 0.41 | -0.92 | 0.01 | -0.27 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 502.50 | 22.80 | 26.80 | 24.80 | % | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.21 | 3/23/2026 4:00:14 PM EST | |||
| 505.00 | 25.00 | 29.10 | 27.05 | % | 0.05 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.14 | 3/23/2026 4:00:14 PM EST | |||
| 507.50 | 26.80 | 31.10 | 28.95 | % | 0.06 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.11 | 3/23/2026 4:00:14 PM EST | |||
| 510.00 | 29.70 | 33.30 | 31.50 | 41.10 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.58 | -0.98 | 0.00 | -0.08 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 512.50 | 32.30 | 37.70 | 35.00 | % | 0.07 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 3/23/2026 4:00:14 PM EST | |||
| 515.00 | 34.60 | 40.20 | 37.40 | 50.53 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 3/19/2026 | 3/23/2026 4:00:14 PM EST |
| 517.50 | 37.30 | 42.50 | 39.90 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 3/23/2026 4:00:14 PM EST | |||
| 520.00 | 39.60 | 44.90 | 42.25 | 17.67 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.69 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/23/2026 4:00:14 PM EST |
| 522.50 | 42.30 | 47.40 | 44.85 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 525.00 | 44.60 | 49.90 | 47.25 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 527.50 | 48.10 | 52.50 | 50.30 | 50.00 | % | 0.10 | 4 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 530.00 | 48.70 | 55.00 | 51.85 | 52.47 | +29.30 | +126.46% | 0.10 | 4 | 4 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 532.50 | 51.60 | 55.80 | 53.70 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 535.00 | 53.70 | 59.90 | 56.80 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 537.50 | 56.80 | 62.00 | 59.40 | 59.00 | % | 0.11 | 3 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST | |
| 540.00 | 59.30 | 65.00 | 62.15 | 61.47 | -4.15 | -6.33% | 0.12 | 3 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 542.50 | 62.30 | 67.60 | 64.95 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 545.00 | 65.20 | 70.00 | 67.60 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 547.50 | 65.60 | 71.90 | 68.75 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 550.00 | 70.10 | 75.40 | 72.75 | 56.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:14 PM EST |
| 552.50 | 71.50 | 77.80 | 74.65 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 555.00 | 72.40 | 80.00 | 76.20 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 557.50 | 76.60 | 80.50 | 78.55 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 560.00 | 79.30 | 83.20 | 81.25 | 51.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:14 PM EST |
| 562.50 | 80.00 | 87.50 | 83.75 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 565.00 | 83.90 | 90.00 | 86.95 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 570.00 | 87.40 | 96.10 | 91.75 | 73.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:14 PM EST |
| 575.00 | 93.70 | 97.80 | 95.75 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 580.00 | 97.80 | 103.20 | 100.50 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 590.00 | 108.70 | 113.30 | 111.00 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 600.00 | 117.40 | 122.80 | 120.10 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 610.00 | 127.40 | 135.40 | 131.40 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 620.00 | 137.90 | 146.10 | 142.00 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 630.00 | 147.40 | 155.40 | 151.40 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 640.00 | 159.40 | 163.00 | 161.20 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 650.00 | 169.10 | 172.90 | 171.00 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 660.00 | 180.30 | 184.10 | 182.20 | 164.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:14 PM EST |
| 670.00 | 188.40 | 192.80 | 190.60 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 680.00 | 198.10 | 204.70 | 201.40 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 690.00 | 208.10 | 212.80 | 210.45 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 700.00 | 220.20 | 222.80 | 221.50 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 710.00 | 228.90 | 232.80 | 230.85 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 720.00 | 238.10 | 242.80 | 240.45 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 730.00 | 250.90 | 253.00 | 251.95 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 740.00 | 258.10 | 265.30 | 261.70 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 750.00 | 267.40 | 275.00 | 271.20 | % | 0.36 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 760.00 | 277.40 | 284.70 | 281.05 | % | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 770.00 | 287.40 | 292.80 | 290.10 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST |