Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $536.19 as of 10/8/2025 8:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 237.30 | 246.00 | 241.65 | 249.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 300.00 | 232.30 | 241.00 | 236.65 | 241.47 | % | 0.79 | 1 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 305.00 | 227.30 | 236.00 | 231.65 | 236.57 | % | 0.76 | 1 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 310.00 | 222.30 | 231.00 | 226.65 | 232.64 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 315.00 | 217.30 | 226.00 | 221.65 | 227.65 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 320.00 | 212.30 | 221.00 | 216.65 | 218.07 | % | 0.68 | 1 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 325.00 | 207.30 | 215.90 | 211.60 | 213.17 | % | 0.65 | 1 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 330.00 | 202.30 | 211.00 | 206.65 | 210.29 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 335.00 | 197.20 | 206.00 | 201.60 | 205.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 340.00 | 192.30 | 201.00 | 196.65 | 202.75 | % | 0.58 | 2 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 345.00 | 187.30 | 196.00 | 191.65 | 197.76 | +2.47 | +1.27% | 0.56 | 2 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 350.00 | 182.30 | 191.00 | 186.65 | 190.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 355.00 | 177.30 | 186.00 | 181.65 | % | 0.51 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 360.00 | 172.30 | 181.00 | 176.65 | 179.94 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 365.00 | 167.30 | 176.00 | 171.65 | 174.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 370.00 | 163.00 | 171.00 | 167.00 | 169.44 | -0.43 | -0.26% | 0.45 | 1 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 375.00 | 158.00 | 166.00 | 162.00 | 164.54 | -0.43 | -0.27% | 0.43 | 1 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 380.00 | 153.00 | 160.90 | 156.95 | 159.04 | -3.60 | -2.22% | 0.41 | 2 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 385.00 | 148.00 | 156.00 | 152.00 | 154.05 | -3.60 | -2.29% | 0.39 | 2 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 390.00 | 143.00 | 151.00 | 147.00 | 150.74 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 392.50 | 140.00 | 148.40 | 144.20 | 148.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 395.00 | 138.00 | 146.00 | 142.00 | % | 0.36 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 397.50 | 135.00 | 143.60 | 139.30 | % | 0.35 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 400.00 | 133.00 | 140.90 | 136.95 | % | 0.34 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 402.50 | 130.00 | 138.60 | 134.30 | % | 0.33 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 405.00 | 128.00 | 136.00 | 132.00 | 135.79 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 407.50 | 125.00 | 133.70 | 129.35 | 133.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 410.00 | 123.00 | 131.00 | 127.00 | % | 0.31 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 412.50 | 120.00 | 128.70 | 124.35 | % | 0.30 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 415.00 | 118.00 | 126.00 | 122.00 | % | 0.29 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 417.50 | 115.00 | 123.60 | 119.30 | % | 0.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 420.00 | 113.00 | 121.00 | 117.00 | % | 0.28 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 422.50 | 113.00 | 118.30 | 115.65 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 425.00 | 109.20 | 115.90 | 112.55 | % | 0.26 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 427.50 | 106.00 | 113.40 | 109.70 | % | 0.26 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 430.00 | 103.50 | 110.80 | 107.15 | % | 0.25 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 432.50 | 102.20 | 108.30 | 105.25 | % | 0.24 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 435.00 | 100.10 | 105.90 | 103.00 | % | 0.24 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 437.50 | 97.60 | 103.40 | 100.50 | % | 0.23 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 440.00 | 93.00 | 101.00 | 97.00 | % | 0.22 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 442.50 | 92.50 | 98.40 | 95.45 | % | 0.22 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 445.00 | 90.30 | 95.80 | 93.05 | 25.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 447.50 | 88.00 | 93.40 | 90.70 | % | 0.20 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 450.00 | 84.80 | 90.90 | 87.85 | % | 0.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 452.50 | 81.10 | 88.40 | 84.75 | % | 0.19 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 455.00 | 80.00 | 85.90 | 82.95 | 87.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 457.50 | 76.90 | 83.70 | 80.30 | 85.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 460.00 | 75.60 | 80.70 | 78.15 | 60.10 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 462.50 | 70.00 | 78.40 | 74.20 | 23.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 465.00 | 70.70 | 75.90 | 73.30 | 64.60 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 467.50 | 67.50 | 73.30 | 70.40 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 65.30 | 70.70 | 68.00 | 43.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 472.50 | 62.30 | 66.70 | 64.50 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.46 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 475.00 | 60.10 | 65.90 | 63.00 | 63.69 | -1.31 | -2.02% | 0.13 | 1 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 477.50 | 57.70 | 61.80 | 59.75 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 55.10 | 60.90 | 58.00 | 61.23 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.45 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 482.50 | 50.60 | 57.20 | 53.90 | 58.50 | +17.50 | +42.69% | 0.11 | 1 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 485.00 | 47.40 | 55.90 | 51.65 | 42.82 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 487.50 | 46.00 | 53.40 | 49.70 | 27.51 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 490.00 | 42.40 | 50.80 | 46.60 | 48.70 | -3.85 | -7.33% | 0.10 | 1 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 492.50 | 42.30 | 48.50 | 45.40 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 495.00 | 39.60 | 46.00 | 42.80 | 49.62 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 497.50 | 38.10 | 43.40 | 40.75 | 46.58 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 500.00 | 32.50 | 41.00 | 36.75 | 39.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 502.50 | 31.80 | 38.50 | 35.15 | 5.96 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 505.00 | 29.30 | 34.80 | 32.05 | 34.92 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.87 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 507.50 | 26.80 | 32.50 | 29.65 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 510.00 | 23.30 | 30.40 | 26.85 | 30.40 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.88 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 512.50 | 23.30 | 28.10 | 25.70 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.84 | 0.98 | 0.01 | -0.09 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 515.00 | 18.00 | 25.70 | 21.85 | 29.93 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.81 | 0.96 | 0.01 | -0.19 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 517.50 | 18.40 | 23.90 | 21.15 | 15.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.32 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 520.00 | 16.30 | 20.50 | 18.40 | 26.45 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.64 | 0.91 | 0.01 | -0.46 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 522.50 | 13.00 | 17.80 | 15.40 | 20.32 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.57 | 0.87 | 0.02 | -0.61 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 525.00 | 10.90 | 15.20 | 13.05 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.51 | 0.82 | 0.02 | -0.76 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 527.50 | 9.80 | 13.50 | 11.65 | 20.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | 0.76 | 0.02 | -0.91 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 530.00 | 7.80 | 11.90 | 9.85 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.38 | 0.70 | 0.03 | -1.05 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 532.50 | 6.10 | 10.00 | 8.05 | 16.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.62 | 0.03 | -1.14 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 535.00 | 5.80 | 6.80 | 6.30 | 8.50 | -4.55 | -34.87% | 0.01 | 2 | 24 | 0.37 | 0.55 | 0.03 | -1.19 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 537.50 | 4.60 | 6.10 | 5.35 | 6.90 | -1.80 | -20.69% | 0.01 | 1 | 18 | 0.39 | 0.47 | 0.03 | -1.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 540.00 | 3.90 | 4.80 | 4.35 | 5.33 | -2.10 | -28.27% | 0.01 | 2 | 42 | 0.39 | 0.39 | 0.03 | -1.16 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 542.50 | 1.30 | 3.90 | 2.60 | 4.80 | % | 0.00 | 4 | 0 | 0.38 | 0.32 | 0.03 | -1.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 545.00 | 2.30 | 2.90 | 2.60 | 4.00 | -1.47 | -26.88% | 0.00 | 4 | 36 | 0.37 | 0.25 | 0.03 | -0.97 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 547.50 | 1.65 | 2.35 | 2.00 | 4.00 | % | 0.00 | 4 | 0 | 0.37 | 0.19 | 0.02 | -0.84 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 550.00 | 1.20 | 1.75 | 1.48 | 2.25 | -1.49 | -39.84% | 0.00 | 5 | 50 | 0.36 | 0.15 | 0.02 | -0.74 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 552.50 | 0.80 | 1.30 | 1.05 | 1.55 | % | 0.00 | 7 | 0 | 0.34 | 0.11 | 0.02 | -0.63 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 555.00 | 0.60 | 1.10 | 0.85 | 0.85 | -1.41 | -62.39% | 0.00 | 16 | 56 | 0.38 | 0.08 | 0.01 | -0.47 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 557.50 | 0.00 | 1.35 | 0.68 | 0.93 | % | 0.00 | 10 | 0 | 0.47 | 0.05 | 0.01 | -0.28 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 560.00 | 0.00 | 0.85 | 0.43 | 1.00 | -0.20 | -16.67% | 0.00 | 13 | 51 | 0.54 | 0.03 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 562.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.12 | 10/8/2025 3:59:56 PM EST | |||
| 565.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.50 | -58.83% | 0.00 | 3 | 16 | 0.49 | 0.02 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 567.50 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 570.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.01 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 572.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 575.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.24 | -61.54% | 0.00 | 2 | 409 | 0.57 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 577.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 582.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 585.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 587.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 592.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 597.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 26 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 612.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 617.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 622.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 385.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 415.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 417.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 422.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 425.00 | 0.00 | 4.20 | 2.10 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 427.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 432.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 437.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.20 | 2.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 442.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 445.00 | 0.00 | 1.10 | 0.55 | 2.10 | +1.80 | +600.00% | 0.00 | 1 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 447.50 | 0.00 | 4.20 | 2.10 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 452.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 455.00 | 0.00 | 4.20 | 2.10 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.20 | 2.10 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 462.50 | 0.00 | 0.10 | 0.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 467.50 | 0.00 | 1.25 | 0.63 | 2.15 | -11.85 | -84.65% | 0.00 | 1 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 502.50 | 0.00 | 4.10 | 2.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 507.50 | 0.00 | 3.80 | 1.90 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 2.05 | 1.03 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 512.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | -0.02 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.04 | 0.01 | -0.19 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 517.50 | 0.15 | 1.05 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.35 | -0.06 | 0.01 | -0.32 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 520.00 | 0.70 | 1.05 | 0.88 | 0.80 | -0.35 | -30.44% | 0.00 | 3 | 14 | 0.36 | -0.09 | 0.01 | -0.46 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 522.50 | 0.90 | 1.40 | 1.15 | 1.07 | -0.55 | -33.96% | 0.00 | 12 | 9 | 0.35 | -0.13 | 0.02 | -0.61 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 525.00 | 1.35 | 2.05 | 1.70 | 1.46 | -0.54 | -27.00% | 0.00 | 11 | 404 | 0.36 | -0.18 | 0.02 | -0.76 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 527.50 | 1.90 | 2.50 | 2.20 | 1.96 | -0.79 | -28.73% | 0.00 | 2 | 95 | 0.35 | -0.24 | 0.02 | -0.91 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 530.00 | 2.60 | 3.20 | 2.90 | 2.60 | +0.70 | +36.85% | 0.01 | 3 | 155 | 0.35 | -0.30 | 0.03 | -1.05 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 532.50 | 3.40 | 4.00 | 3.70 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.38 | 0.03 | -1.14 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 535.00 | 4.40 | 5.40 | 4.90 | 4.40 | -0.70 | -13.73% | 0.01 | 56 | 7 | 0.33 | -0.45 | 0.03 | -1.19 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 537.50 | 5.80 | 6.80 | 6.30 | 5.90 | +0.20 | +3.51% | 0.01 | 2 | 31 | 0.33 | -0.53 | 0.03 | -1.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 540.00 | 6.90 | 7.90 | 7.40 | 6.30 | -0.80 | -11.27% | 0.01 | 70 | 150 | 0.33 | -0.61 | 0.03 | -1.16 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 542.50 | 8.10 | 10.40 | 9.25 | 6.80 | % | 0.02 | 1 | 0 | 0.35 | -0.68 | 0.03 | -1.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 545.00 | 10.30 | 11.40 | 10.85 | 9.60 | -0.20 | -2.05% | 0.02 | 4 | 14 | 0.58 | -0.75 | 0.03 | -0.97 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 547.50 | 11.40 | 14.30 | 12.85 | % | 0.02 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.84 | 10/8/2025 3:59:56 PM EST | |||
| 550.00 | 12.40 | 15.50 | 13.95 | 12.80 | +3.65 | +39.90% | 0.03 | 2 | 3 | 0.67 | -0.85 | 0.02 | -0.74 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 552.50 | 14.10 | 19.50 | 16.80 | % | 0.03 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.63 | 10/8/2025 3:59:56 PM EST | |||
| 555.00 | 16.10 | 22.50 | 19.30 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.92 | 0.01 | -0.47 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 557.50 | 17.60 | 24.20 | 20.90 | % | 0.04 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.28 | 10/8/2025 3:59:56 PM EST | |||
| 560.00 | 20.10 | 26.70 | 23.40 | % | 0.04 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.18 | 10/8/2025 3:59:56 PM EST | |||
| 562.50 | 22.40 | 28.90 | 25.65 | % | 0.05 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.12 | 10/8/2025 3:59:56 PM EST | |||
| 565.00 | 24.60 | 31.50 | 28.05 | % | 0.05 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.08 | 10/8/2025 3:59:56 PM EST | |||
| 567.50 | 27.00 | 32.90 | 29.95 | % | 0.05 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.06 | 10/8/2025 3:59:56 PM EST | |||
| 570.00 | 29.10 | 37.50 | 33.30 | % | 0.06 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/8/2025 3:59:56 PM EST | |||
| 572.50 | 32.00 | 38.00 | 35.00 | % | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 575.00 | 34.50 | 41.60 | 38.05 | 33.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 577.50 | 37.00 | 43.40 | 40.20 | % | 0.07 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 580.00 | 39.50 | 45.60 | 42.55 | 41.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 582.50 | 42.10 | 48.00 | 45.05 | % | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 585.00 | 44.50 | 49.80 | 47.15 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 587.50 | 47.20 | 54.00 | 50.60 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 590.00 | 49.50 | 56.00 | 52.75 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 592.50 | 52.50 | 58.40 | 55.45 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 595.00 | 54.40 | 62.90 | 58.65 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 597.50 | 57.10 | 62.40 | 59.75 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 600.00 | 59.50 | 66.20 | 62.85 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 602.50 | 62.00 | 68.80 | 65.40 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 605.00 | 64.40 | 71.30 | 67.85 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 607.50 | 67.20 | 72.90 | 70.05 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 610.00 | 69.60 | 76.30 | 72.95 | % | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 612.50 | 72.00 | 79.10 | 75.55 | % | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 615.00 | 74.60 | 81.40 | 78.00 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 617.50 | 77.00 | 83.90 | 80.45 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 620.00 | 79.40 | 86.60 | 83.00 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 622.50 | 82.20 | 87.60 | 84.90 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |