Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $95.14 as of 12/15/2025 8:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.33 | 47.80 | 52.00 | 49.90 | 59.33 | 0.00 | 0.00% | 1.10 | 0 | 16 | 5.82 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:59 PM EST |
| 46.67 | 46.50 | 50.70 | 48.60 | % | 1.04 | 0 | 60 | 5.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 48.00 | 45.00 | 49.50 | 47.25 | % | 0.98 | 0 | 30 | 5.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 49.33 | 43.80 | 48.00 | 45.90 | % | 0.93 | 0 | 15 | 5.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.67 | 42.50 | 46.70 | 44.60 | 43.52 | 0.00 | 0.00% | 0.88 | 0 | 61 | 5.11 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 41.00 | 45.50 | 43.25 | 42.39 | 0.00 | 0.00% | 0.83 | 0 | 61 | 5.03 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 53.33 | 39.80 | 44.00 | 41.90 | 35.30 | 0.00 | 0.00% | 0.79 | 0 | 16 | 4.74 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 3:59:59 PM EST |
| 54.67 | 38.50 | 42.70 | 40.60 | % | 0.74 | 0 | 15 | 4.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 56.00 | 37.00 | 41.50 | 39.25 | % | 0.70 | 0 | 15 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 57.33 | 35.50 | 39.90 | 37.70 | 47.12 | 0.00 | 0.00% | 0.66 | 0 | 30 | 4.20 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:59 PM EST |
| 58.67 | 34.50 | 38.70 | 36.60 | 41.87 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 33.00 | 37.50 | 35.25 | % | 0.59 | 0 | 15 | 4.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 61.33 | 31.50 | 35.90 | 33.70 | % | 0.55 | 0 | 15 | 3.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 62.67 | 30.50 | 34.70 | 32.60 | % | 0.52 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 64.00 | 29.10 | 33.20 | 31.15 | % | 0.49 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 65.33 | 27.50 | 31.90 | 29.70 | % | 0.45 | 0 | 15 | 3.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 66.67 | 26.20 | 30.90 | 28.55 | % | 0.43 | 0 | 90 | 3.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 68.00 | 25.10 | 29.20 | 27.15 | % | 0.40 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 69.33 | 23.50 | 27.90 | 25.70 | % | 0.37 | 0 | 15 | 2.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.67 | 22.50 | 26.70 | 24.60 | % | 0.35 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.00 | 21.10 | 25.20 | 23.15 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.67 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:59 PM EST |
| 73.33 | 19.50 | 23.90 | 21.70 | % | 0.30 | 0 | 30 | 2.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 74.00 | 19.20 | 23.20 | 21.20 | 17.66 | 0.00 | 0.00% | 0.29 | 0 | 30 | 2.48 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:59 PM EST |
| 74.67 | 18.50 | 22.50 | 20.50 | % | 0.27 | 0 | 30 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.33 | 17.80 | 21.90 | 19.85 | % | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 76.00 | 17.20 | 21.20 | 19.20 | 16.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/15/2025 3:59:59 PM EST |
| 76.67 | 16.50 | 20.30 | 18.40 | 16.70 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/15/2025 3:59:59 PM EST |
| 77.33 | 16.80 | 18.30 | 17.55 | 15.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 15.20 | 19.40 | 17.30 | 17.20 | -4.20 | -19.63% | 0.22 | 1 | 17 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.67 | 14.50 | 18.50 | 16.50 | % | 0.21 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 79.33 | 13.80 | 17.90 | 15.85 | 15.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 13.50 | 17.20 | 15.35 | 23.40 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.94 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:59 PM EST |
| 80.67 | 12.50 | 16.50 | 14.50 | 15.59 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:59 PM EST |
| 81.33 | 11.80 | 15.90 | 13.85 | % | 0.17 | 0 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 82.00 | 11.20 | 15.20 | 13.20 | 12.71 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 3:59:59 PM EST |
| 82.67 | 10.50 | 14.30 | 12.40 | % | 0.15 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 83.33 | 9.70 | 13.80 | 11.75 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.61 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 9.20 | 13.00 | 11.10 | 17.15 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 84.67 | 8.40 | 12.70 | 10.55 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 122 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:59 PM EST |
| 85.33 | 7.70 | 11.80 | 9.75 | 9.66 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 7.10 | 11.40 | 9.25 | 15.60 | 0.00 | 0.00% | 0.11 | 0 | 191 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 86.67 | 6.20 | 10.70 | 8.45 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 604 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 5.30 | 9.40 | 7.35 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 276 | 1.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 89.33 | 3.80 | 8.10 | 5.95 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 270 | 1.16 | 0.99 | 0.01 | -0.01 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 90.67 | 3.00 | 7.00 | 5.00 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 2,174 | 1.10 | 0.95 | 0.04 | -0.06 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 2.90 | 4.00 | 3.45 | 3.36 | +0.52 | +18.31% | 0.04 | 55 | 165 | 0.48 | 0.86 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.33 | 1.05 | 3.00 | 2.03 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 590 | 0.46 | 0.76 | 0.11 | -0.14 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 94.67 | 0.95 | 1.90 | 1.43 | 1.19 | +0.09 | +8.19% | 0.02 | 34 | 497 | 0.28 | 0.59 | 0.15 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.25 | +50.00% | 0.01 | 28 | 639 | 0.28 | 0.38 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.33 | 0.25 | 0.65 | 0.45 | 0.25 | +0.05 | +25.00% | 0.00 | 31 | 439 | 0.30 | 0.20 | 0.12 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 98.67 | 0.00 | 2.40 | 1.20 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 494 | 0.95 | 0.08 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.08 | +114.29% | 0.00 | 78 | 1,237 | 0.31 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.33 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 540 | 0.44 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 102.67 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,117 | 0.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 1.10 | 0.55 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 2,835 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.33 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 765 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.67 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 109.33 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 110.67 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 113.33 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 15 | 778 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 114.67 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 117.33 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:59 PM EST |
| 118.67 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 942 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 121.33 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:59 PM EST |
| 122.67 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 3.60 | 1.80 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:59 PM EST |
| 125.33 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 126.67 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 30 | 3.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 129.33 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 30 | 3.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 130.67 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 15 | 3.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 133.33 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 75 | 3.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 134.67 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 45 | 3.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 136.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 75 | 3.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 137.33 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 45 | 3.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 138.67 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 30 | 3.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 30 | 3.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 141.33 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 142.67 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.33 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 106 | 6.84 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:59 PM EST |
| 46.67 | 0.00 | 3.50 | 1.75 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 45 | 6.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 3.50 | 1.75 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 16 | 6.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/15/2025 3:59:59 PM EST |
| 49.33 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 75 | 6.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.67 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 53.33 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 45 | 5.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 54.67 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 15 | 5.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 15 | 5.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 57.33 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/15/2025 3:59:59 PM EST |
| 58.67 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 120 | 5.14 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 61.33 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 62.67 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/15/2025 3:59:59 PM EST |
| 65.33 | 0.00 | 3.60 | 1.80 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 66.67 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.14 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:59 PM EST |
| 69.33 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.67 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 3.40 | 1.70 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 106 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 73.33 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 333 | 2.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 3.90 | 1.95 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.31 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 74.67 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 75.33 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 76.67 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 3:59:59 PM EST |
| 77.33 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:59 PM EST |
| 78.67 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:59 PM EST |
| 79.33 | 0.00 | 1.65 | 0.83 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 861 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 80.67 | 0.00 | 0.15 | 0.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 3:59:59 PM EST |
| 81.33 | 0.00 | 3.90 | 1.95 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 876 | 2.53 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 82.67 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 83.33 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 307 | 2.16 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 84.67 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 68 | 2.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:59 PM EST |
| 85.33 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 86.67 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 89.33 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 185 | 1.51 | -0.01 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 90.67 | 0.05 | 0.95 | 0.50 | 0.09 | -0.28 | -75.68% | 0.01 | 1 | 544 | 0.48 | -0.05 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 30 | 704 | 0.33 | -0.14 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.33 | 0.10 | 0.75 | 0.43 | 0.40 | -0.44 | -52.39% | 0.00 | 167 | 706 | 0.27 | -0.24 | 0.11 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 94.67 | 0.15 | 1.00 | 0.58 | 0.80 | -0.49 | -37.99% | 0.01 | 7 | 912 | 0.20 | -0.41 | 0.15 | -0.15 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 1.15 | 1.85 | 1.50 | 1.70 | -0.45 | -20.93% | 0.02 | 12 | 887 | 0.26 | -0.62 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.33 | 0.65 | 4.60 | 2.63 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 736 | 0.87 | -0.80 | 0.12 | -0.10 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 98.67 | 2.35 | 4.70 | 3.53 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 254 | 0.67 | -0.92 | 0.07 | -0.05 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 2.65 | 7.30 | 4.98 | 5.04 | -0.53 | -9.52% | 0.05 | 3 | 273 | 1.13 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.33 | 4.20 | 8.30 | 6.25 | 7.17 | 0.00 | 0.00% | 0.06 | 0 | 198 | 1.14 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 102.67 | 5.60 | 9.60 | 7.60 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 6.70 | 10.90 | 8.80 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 91 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 105.33 | 8.30 | 11.90 | 10.10 | 10.07 | +4.42 | +78.23% | 0.10 | 2 | 92 | 1.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.67 | 9.50 | 13.60 | 11.55 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 10.80 | 15.20 | 13.00 | 8.84 | 0.00 | 0.00% | 0.12 | 0 | 80 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 109.33 | 12.30 | 15.90 | 14.10 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:59 PM EST |
| 110.67 | 13.50 | 17.60 | 15.55 | 11.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 14.80 | 18.90 | 16.85 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:59 PM EST |
| 113.33 | 16.10 | 20.00 | 18.05 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:59 PM EST |
| 114.67 | 17.50 | 21.60 | 19.55 | 13.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 20.40 | 22.00 | 21.20 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/15/2025 3:59:59 PM EST |
| 117.33 | 20.40 | 24.20 | 22.30 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:59 PM EST |
| 118.67 | 21.50 | 25.60 | 23.55 | % | 0.20 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 120.00 | 22.80 | 26.90 | 24.85 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:59 PM EST |
| 121.33 | 25.80 | 27.30 | 26.55 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 122.67 | 27.10 | 28.70 | 27.90 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 124.00 | 28.40 | 30.00 | 29.20 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 125.33 | 28.40 | 32.20 | 30.30 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 126.67 | 31.10 | 32.70 | 31.90 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 128.00 | 32.40 | 34.00 | 33.20 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 129.33 | 32.40 | 36.20 | 34.30 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 130.67 | 33.50 | 37.60 | 35.55 | % | 0.27 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 132.00 | 36.40 | 38.00 | 37.20 | % | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 133.33 | 37.80 | 39.30 | 38.55 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 134.67 | 39.10 | 40.70 | 39.90 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 136.00 | 38.90 | 42.00 | 40.45 | % | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 137.33 | 40.40 | 44.20 | 42.30 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 138.67 | 43.10 | 44.70 | 43.90 | % | 0.32 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 140.00 | 44.40 | 46.00 | 45.20 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 141.33 | 45.80 | 47.30 | 46.55 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 142.67 | 47.10 | 48.70 | 47.90 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 145.00 | 49.40 | 51.00 | 50.20 | % | 0.35 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 150.00 | 54.40 | 56.00 | 55.20 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 155.00 | 57.90 | 62.00 | 59.95 | % | 0.39 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |