Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $578.57 as of 2/2/2026 9:24:57 AM 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 | 277.50 | 286.10 | 281.80 | % | 0.94 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 310.00 | 267.50 | 276.10 | 271.80 | % | 0.88 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 320.00 | 257.50 | 266.30 | 261.90 | % | 0.82 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 330.00 | 247.50 | 256.30 | 251.90 | % | 0.76 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 340.00 | 238.00 | 246.30 | 242.15 | % | 0.71 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 350.00 | 228.00 | 236.60 | 232.30 | % | 0.66 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 360.00 | 218.00 | 226.60 | 222.30 | % | 0.62 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 370.00 | 208.00 | 216.10 | 212.05 | % | 0.57 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 375.00 | 203.00 | 211.80 | 207.40 | % | 0.55 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 380.00 | 198.00 | 206.80 | 202.40 | % | 0.53 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 385.00 | 193.00 | 201.80 | 197.40 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 390.00 | 188.00 | 195.70 | 191.85 | % | 0.49 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 395.00 | 183.00 | 190.60 | 186.80 | % | 0.47 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 400.00 | 178.00 | 185.40 | 181.70 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 405.00 | 173.00 | 180.30 | 176.65 | % | 0.44 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 410.00 | 168.00 | 175.30 | 171.65 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 415.00 | 163.00 | 170.20 | 166.60 | % | 0.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 420.00 | 158.00 | 165.30 | 161.65 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 425.00 | 153.00 | 160.30 | 156.65 | % | 0.37 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 430.00 | 148.00 | 156.00 | 152.00 | % | 0.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 435.00 | 143.00 | 150.80 | 146.90 | % | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 440.00 | 138.00 | 145.90 | 141.95 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 445.00 | 133.00 | 139.50 | 136.25 | 144.98 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 450.00 | 128.00 | 133.70 | 130.85 | 139.98 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 455.00 | 123.00 | 129.00 | 126.00 | % | 0.28 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 460.00 | 118.10 | 123.90 | 121.00 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 465.00 | 113.00 | 119.30 | 116.15 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 470.00 | 108.00 | 114.10 | 111.05 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 475.00 | 103.00 | 109.30 | 106.15 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 480.00 | 98.00 | 103.90 | 100.95 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 485.00 | 94.40 | 99.20 | 96.80 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 490.00 | 88.30 | 93.40 | 90.85 | 137.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:59:10 AM EST |
| 495.00 | 84.40 | 89.60 | 87.00 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 500.00 | 79.80 | 84.20 | 82.00 | 126.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:10 AM EST |
| 505.00 | 73.10 | 79.40 | 76.25 | % | 0.15 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 510.00 | 68.10 | 74.50 | 71.30 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 515.00 | 62.80 | 69.30 | 66.05 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 520.00 | 58.00 | 64.60 | 61.30 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 525.00 | 53.70 | 59.10 | 56.40 | % | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 530.00 | 50.10 | 54.50 | 52.30 | % | 0.10 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 535.00 | 43.10 | 49.20 | 46.15 | % | 0.09 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 540.00 | 39.50 | 44.10 | 41.80 | 41.00 | +4.00 | +10.82% | 0.08 | 1 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 545.00 | 34.20 | 39.80 | 37.00 | % | 0.07 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 550.00 | 29.10 | 33.90 | 31.50 | % | 0.06 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 555.00 | 24.60 | 29.50 | 27.05 | 61.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.11 | 1/9/2026 | 2/2/2026 9:59:10 AM EST |
| 560.00 | 19.90 | 25.00 | 22.45 | 53.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.88 | 0.02 | -0.30 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 565.00 | 16.70 | 20.90 | 18.80 | 16.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.79 | 0.02 | -0.48 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 570.00 | 13.60 | 16.70 | 15.15 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.35 | 0.69 | 0.02 | -0.63 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 575.00 | 11.70 | 13.10 | 12.40 | 12.00 | +2.80 | +30.44% | 0.02 | 1 | 3 | 0.35 | 0.59 | 0.02 | -0.75 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 580.00 | 8.40 | 9.80 | 9.10 | 8.00 | +1.10 | +15.95% | 0.02 | 2 | 30 | 0.35 | 0.48 | 0.02 | -0.82 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 585.00 | 5.80 | 7.10 | 6.45 | 6.00 | +0.10 | +1.70% | 0.01 | 1 | 14 | 0.32 | 0.39 | 0.02 | -0.83 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 590.00 | 3.90 | 5.20 | 4.55 | 2.80 | -3.30 | -54.10% | 0.01 | 1 | 15 | 0.34 | 0.31 | 0.02 | -0.79 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 595.00 | 2.00 | 3.70 | 2.85 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.24 | 0.01 | -0.71 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 597.50 | 1.85 | 3.00 | 2.43 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.21 | 0.01 | -0.67 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 600.00 | 1.35 | 2.40 | 1.88 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.18 | 0.01 | -0.62 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 602.50 | 1.10 | 1.95 | 1.53 | 1.10 | -0.40 | -26.67% | 0.00 | 2 | 16 | 0.31 | 0.15 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 605.00 | 0.00 | 1.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.30 | 0.13 | 0.01 | -0.52 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 607.50 | 0.00 | 3.20 | 1.60 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.11 | 0.01 | -0.43 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.09 | 0.01 | -0.39 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 612.50 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.08 | 0.01 | -0.36 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 615.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.06 | 0.01 | -0.29 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 617.50 | 0.00 | 1.70 | 0.85 | 0.90 | +0.41 | +83.68% | 0.00 | 10 | 7 | 0.49 | 0.05 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 620.00 | 0.00 | 1.70 | 0.85 | 0.80 | -0.65 | -44.83% | 0.00 | 10 | 7 | 0.50 | 0.04 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 622.50 | 0.00 | 1.60 | 0.80 | 0.05 | % | 0.00 | 4 | 0 | 0.52 | 0.03 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 9:59:10 AM EST | |
| 625.00 | 0.00 | 1.70 | 0.85 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.03 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 627.50 | 0.00 | 1.70 | 0.85 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.02 | 0.00 | -0.12 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 630.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.02 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 632.50 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.60 | 0.01 | 0.00 | -0.08 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 635.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.01 | 0.00 | -0.06 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 637.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.01 | 0.00 | -0.05 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.66 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 642.50 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 645.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.63 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 650.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 660.00 | 0.00 | 0.90 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 665.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 670.00 | 0.00 | 1.90 | 0.95 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 675.00 | 0.00 | 0.90 | 0.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 680.00 | 0.00 | 1.90 | 0.95 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 685.00 | 0.00 | 1.90 | 0.95 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 690.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:10 AM EST |
| 695.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 700.00 | 0.00 | 1.75 | 0.88 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:10 AM EST |
| 705.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 710.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 720.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 725.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 730.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 740.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 745.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 750.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 755.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 760.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 770.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM 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 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:10 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:10 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 460.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 465.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 470.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 475.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 480.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 485.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 490.00 | 0.00 | 1.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:10 AM EST |
| 495.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 9:59:10 AM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:10 AM EST |
| 510.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 515.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 520.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 525.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 530.00 | 0.00 | 1.70 | 0.85 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 535.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 540.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 545.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 550.00 | 0.50 | 1.50 | 1.00 | 1.15 | -0.39 | -25.33% | 0.00 | 2 | 16 | 0.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 555.00 | 0.80 | 2.00 | 1.40 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | -0.04 | 0.01 | -0.11 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 560.00 | 1.35 | 2.60 | 1.98 | 2.00 | -1.30 | -39.40% | 0.00 | 1 | 45 | 0.39 | -0.12 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 565.00 | 2.10 | 3.80 | 2.95 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.28 | -0.21 | 0.02 | -0.48 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 570.00 | 3.10 | 3.80 | 3.45 | 5.00 | -0.15 | -2.92% | 0.01 | 1 | 190 | 0.33 | -0.31 | 0.02 | -0.63 | 2/2/2026 | 2/2/2026 9:59:10 AM EST |
| 575.00 | 4.20 | 6.50 | 5.35 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.34 | -0.41 | 0.02 | -0.75 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 580.00 | 6.50 | 8.60 | 7.55 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.34 | -0.52 | 0.02 | -0.82 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 585.00 | 8.40 | 11.10 | 9.75 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.34 | -0.61 | 0.02 | -0.83 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 590.00 | 11.10 | 14.90 | 13.00 | 16.67 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.30 | -0.69 | 0.02 | -0.79 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 595.00 | 15.00 | 19.10 | 17.05 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.47 | -0.76 | 0.01 | -0.71 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 597.50 | 16.30 | 21.90 | 19.10 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.79 | 0.01 | -0.67 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 600.00 | 19.20 | 23.80 | 21.50 | 22.75 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.45 | -0.82 | 0.01 | -0.62 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 602.50 | 20.60 | 26.40 | 23.50 | 24.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.85 | 0.01 | -0.57 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 605.00 | 22.80 | 28.20 | 25.50 | 16.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.52 | -0.87 | 0.01 | -0.52 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 607.50 | 24.70 | 30.80 | 27.75 | % | 0.05 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.43 | 2/2/2026 9:59:10 AM EST | |||
| 610.00 | 27.40 | 32.80 | 30.10 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.50 | -0.91 | 0.01 | -0.39 | 1/28/2026 | 2/2/2026 9:59:10 AM EST |
| 612.50 | 29.60 | 34.40 | 32.00 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.92 | 0.01 | -0.36 | 1/23/2026 | 2/2/2026 9:59:10 AM EST |
| 615.00 | 31.90 | 38.00 | 34.95 | 26.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.56 | -0.94 | 0.01 | -0.29 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 617.50 | 34.40 | 38.50 | 36.45 | 27.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.25 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 620.00 | 35.50 | 42.90 | 39.20 | 31.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.96 | 0.00 | -0.21 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 622.50 | 38.60 | 44.90 | 41.75 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -0.97 | 0.00 | -0.17 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 625.00 | 41.80 | 47.80 | 44.80 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.97 | 0.00 | -0.14 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 627.50 | 43.70 | 49.90 | 46.80 | 48.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.12 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 630.00 | 46.20 | 52.80 | 49.50 | 36.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.09 | 1/29/2026 | 2/2/2026 9:59:10 AM EST |
| 632.50 | 49.50 | 54.80 | 52.15 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.72 | -0.99 | 0.00 | -0.08 | 1/23/2026 | 2/2/2026 9:59:10 AM EST |
| 635.00 | 52.00 | 57.80 | 54.90 | 18.70 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.74 | -0.99 | 0.00 | -0.06 | 1/23/2026 | 2/2/2026 9:59:10 AM EST |
| 637.50 | 53.40 | 58.70 | 56.05 | 17.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 1/22/2026 | 2/2/2026 9:59:10 AM EST |
| 640.00 | 56.00 | 62.80 | 59.40 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.79 | -0.99 | 0.00 | -0.04 | 1/22/2026 | 2/2/2026 9:59:10 AM EST |
| 642.50 | 59.00 | 65.00 | 62.00 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -1.00 | 0.00 | -0.03 | 1/22/2026 | 2/2/2026 9:59:10 AM EST |
| 645.00 | 61.00 | 67.30 | 64.15 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.02 | 1/26/2026 | 2/2/2026 9:59:10 AM EST |
| 650.00 | 66.00 | 72.50 | 69.25 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:59:10 AM EST |
| 655.00 | 71.00 | 77.80 | 74.40 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 660.00 | 76.00 | 82.80 | 79.40 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 665.00 | 81.60 | 87.80 | 84.70 | 87.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 670.00 | 86.80 | 92.80 | 89.80 | 94.48 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 675.00 | 90.90 | 97.80 | 94.35 | 94.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 680.00 | 96.10 | 102.80 | 99.45 | 104.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 685.00 | 101.10 | 107.80 | 104.45 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 690.00 | 106.30 | 112.80 | 109.55 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 695.00 | 111.60 | 117.80 | 114.70 | 116.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 700.00 | 116.10 | 122.80 | 119.45 | 121.66 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:10 AM EST |
| 705.00 | 121.50 | 127.80 | 124.65 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 710.00 | 126.40 | 132.80 | 129.60 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 715.00 | 131.50 | 137.80 | 134.65 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 720.00 | 136.10 | 142.80 | 139.45 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 725.00 | 140.60 | 147.80 | 144.20 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 730.00 | 146.30 | 152.80 | 149.55 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 735.00 | 151.20 | 155.60 | 153.40 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 740.00 | 156.10 | 162.80 | 159.45 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 745.00 | 160.60 | 167.80 | 164.20 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 750.00 | 165.80 | 172.30 | 169.05 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 755.00 | 170.90 | 177.70 | 174.30 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 760.00 | 175.50 | 180.60 | 178.05 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST | |||
| 770.00 | 186.00 | 192.10 | 189.05 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:10 AM EST |