Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $87.39 as of 7/27/2026 5:56:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.90 | 47.90 | 45.90 | % | 1.02 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 46.67 | 42.30 | 46.20 | 44.25 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 48.00 | 40.80 | 44.70 | 42.75 | 39.11 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:02 PM EST |
| 49.33 | 39.60 | 43.50 | 41.55 | % | 0.84 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 50.67 | 38.30 | 42.20 | 40.25 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 52.00 | 36.80 | 40.90 | 38.85 | % | 0.75 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 53.33 | 35.50 | 39.60 | 37.55 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 54.67 | 34.30 | 38.30 | 36.30 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 56.00 | 33.00 | 37.00 | 35.00 | 31.76 | 0.00 | 0.00% | 0.62 | 0 | 29 | 1.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 57.33 | 31.60 | 35.60 | 33.60 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 58.67 | 30.40 | 34.30 | 32.35 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 28.90 | 33.00 | 30.95 | 30.01 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.04 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 7/27/2026 4:00:02 PM EST |
| 61.33 | 27.60 | 31.70 | 29.65 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 62.67 | 26.80 | 30.10 | 28.45 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 64.00 | 25.00 | 29.00 | 27.00 | % | 0.42 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 65.33 | 23.70 | 27.70 | 25.70 | % | 0.39 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 66.67 | 22.60 | 26.40 | 24.50 | % | 0.37 | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 68.00 | 21.50 | 25.20 | 23.35 | % | 0.34 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 69.33 | 20.00 | 23.90 | 21.95 | % | 0.32 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 70.67 | 18.90 | 22.30 | 20.60 | % | 0.29 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 72.00 | 17.70 | 21.20 | 19.45 | 13.92 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.70 | 0.95 | 0.01 | -0.02 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 73.33 | 16.50 | 20.00 | 18.25 | % | 0.25 | 0 | 1 | 0.68 | 0.94 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 74.67 | 15.00 | 18.80 | 16.90 | % | 0.23 | 0 | 20 | 0.66 | 0.93 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 76.00 | 14.00 | 17.20 | 15.60 | 14.17 | +2.77 | +24.30% | 0.21 | 20 | 42 | 0.59 | 0.90 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.33 | 13.00 | 16.40 | 14.70 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.61 | 0.88 | 0.01 | -0.03 | 6/4/2026 | 7/27/2026 4:00:02 PM EST |
| 78.67 | 11.90 | 14.60 | 13.25 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | 0.86 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 11.00 | 14.10 | 12.55 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.36 | 0.83 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 81.33 | 9.70 | 12.40 | 11.05 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.32 | 0.81 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 82.67 | 8.60 | 12.10 | 10.35 | 7.18 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.37 | 0.78 | 0.02 | -0.04 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 7.80 | 10.30 | 9.05 | 8.20 | +2.40 | +41.38% | 0.11 | 10 | 64 | 0.35 | 0.74 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.33 | 7.80 | 8.50 | 8.15 | 8.20 | +3.00 | +57.70% | 0.10 | 5 | 264 | 0.36 | 0.71 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.67 | 6.70 | 7.60 | 7.15 | 4.64 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.35 | 0.67 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 5.80 | 7.20 | 6.50 | 6.30 | +2.10 | +50.00% | 0.07 | 1 | 677 | 0.36 | 0.63 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.33 | 5.10 | 5.80 | 5.45 | 5.40 | +1.80 | +50.00% | 0.06 | 6 | 273 | 0.33 | 0.58 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.67 | 4.40 | 5.20 | 4.80 | 5.30 | +2.20 | +70.97% | 0.05 | 18 | 114 | 0.34 | 0.54 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 4.00 | 4.40 | 4.20 | 4.27 | +1.87 | +77.92% | 0.05 | 8 | 256 | 0.34 | 0.49 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 93.33 | 3.00 | 3.90 | 3.45 | 3.00 | +0.78 | +35.14% | 0.04 | 2 | 241 | 0.32 | 0.44 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 94.67 | 2.50 | 3.30 | 2.90 | 3.20 | +1.74 | +119.18% | 0.03 | 50 | 2,718 | 0.32 | 0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 2.05 | 2.80 | 2.43 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 612 | 0.31 | 0.34 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 97.33 | 1.70 | 2.35 | 2.03 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.31 | 0.30 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 98.67 | 1.35 | 2.00 | 1.68 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.31 | 0.26 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 1.00 | 1.70 | 1.35 | 1.60 | +0.66 | +70.22% | 0.01 | 22 | 1,054 | 0.31 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.33 | 0.95 | 1.40 | 1.18 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.32 | 0.19 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 102.67 | 0.60 | 1.20 | 0.90 | 1.10 | +0.70 | +175.00% | 0.01 | 25 | 606 | 0.31 | 0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 104.00 | 0.65 | 1.40 | 1.03 | 0.94 | +0.29 | +44.62% | 0.01 | 4 | 733 | 0.34 | 0.14 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.33 | 0.50 | 1.25 | 0.88 | 0.73 | +0.28 | +62.23% | 0.01 | 2 | 380 | 0.34 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 106.67 | 0.20 | 1.15 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.33 | 0.11 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 108.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.43 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 109.33 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.07 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 110.67 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.45 | 0.06 | 0.01 | -0.01 | 5/11/2026 | 7/27/2026 4:00:02 PM EST |
| 112.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.44 | 0.05 | 0.01 | -0.01 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 113.33 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.04 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 114.67 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.45 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 116.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.46 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 7/27/2026 4:00:02 PM EST |
| 117.33 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 45 | 0.44 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 118.67 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 20 | 0.49 | 0.02 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 0.05 | 0.60 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.41 | 0.02 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:02 PM EST |
| 121.33 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 70 | 0.51 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 122.67 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 46 | 0.48 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 124.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 4:00:02 PM EST |
| 125.33 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 126.67 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 128.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 129.33 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 130.67 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 132.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 4:00:02 PM EST |
| 133.33 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 134.67 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 136.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:02 PM EST |
| 137.33 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 58 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 46.67 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 49.33 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 50.67 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 53.33 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 54.67 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 57.33 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 58.67 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 61.33 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 62.67 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 64.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 65.33 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 21 | 0.72 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 66.67 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.85 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 69.33 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.03 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 4:00:02 PM EST |
| 70.67 | 0.00 | 2.40 | 1.20 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.76 | -0.03 | 0.01 | -0.01 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 73.33 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.47 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 74.67 | 0.00 | 1.10 | 0.55 | 0.70 | -0.30 | -30.00% | 0.01 | 1 | 38 | 0.49 | -0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 76.00 | 0.20 | 0.90 | 0.55 | 0.65 | -0.55 | -45.84% | 0.01 | 5 | 77 | 0.36 | -0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 77.33 | 0.30 | 1.80 | 1.05 | 0.95 | -0.50 | -34.49% | 0.01 | 1 | 148 | 0.40 | -0.12 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 78.67 | 0.70 | 3.00 | 1.85 | 1.10 | -0.65 | -37.15% | 0.02 | 1 | 324 | 0.47 | -0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 1.00 | 1.40 | 1.20 | 1.25 | -0.55 | -30.56% | 0.01 | 17 | 594 | 0.37 | -0.17 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 81.33 | 1.20 | 1.65 | 1.43 | 1.45 | -1.00 | -40.82% | 0.02 | 2 | 341 | 0.37 | -0.19 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.67 | 1.10 | 2.65 | 1.88 | 1.55 | -1.40 | -47.46% | 0.02 | 19 | 383 | 0.37 | -0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 1.55 | 2.40 | 1.98 | 2.10 | -1.30 | -38.24% | 0.02 | 1 | 234 | 0.35 | -0.26 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.33 | 2.10 | 2.75 | 2.43 | 2.50 | -1.40 | -35.90% | 0.03 | 5 | 178 | 0.35 | -0.29 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.67 | 2.30 | 3.10 | 2.70 | 2.90 | -1.30 | -30.96% | 0.03 | 7 | 121 | 0.34 | -0.33 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 2.70 | 3.60 | 3.15 | 3.10 | -1.80 | -36.74% | 0.04 | 14 | 458 | 0.33 | -0.37 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.33 | 3.40 | 4.10 | 3.75 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.33 | -0.42 | 0.03 | -0.05 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 90.67 | 4.00 | 4.80 | 4.40 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.33 | -0.46 | 0.04 | -0.05 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 4.50 | 5.40 | 4.95 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 870 | 0.32 | -0.51 | 0.04 | -0.05 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 93.33 | 5.20 | 6.20 | 5.70 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 191 | 0.32 | -0.56 | 0.04 | -0.04 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 94.67 | 6.60 | 7.00 | 6.80 | 6.20 | -2.81 | -31.19% | 0.07 | 39 | 241 | 0.34 | -0.61 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 7.10 | 8.00 | 7.55 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.33 | -0.66 | 0.04 | -0.04 | 6/11/2026 | 7/27/2026 4:00:02 PM EST |
| 97.33 | 8.00 | 9.00 | 8.50 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.32 | -0.70 | 0.03 | -0.04 | 6/11/2026 | 7/27/2026 4:00:02 PM EST |
| 98.67 | 7.50 | 10.80 | 9.15 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.43 | -0.74 | 0.03 | -0.03 | 6/11/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 8.80 | 12.00 | 10.40 | 15.75 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.45 | -0.77 | 0.03 | -0.03 | 7/9/2026 | 7/27/2026 4:00:02 PM EST |
| 101.33 | 9.90 | 12.90 | 11.40 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.44 | -0.81 | 0.03 | -0.03 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 102.67 | 11.60 | 14.30 | 12.95 | % | 0.13 | 0 | 57 | 0.48 | -0.83 | 0.02 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 104.00 | 12.00 | 15.40 | 13.70 | % | 0.13 | 0 | 22 | 0.48 | -0.86 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 105.33 | 13.40 | 17.20 | 15.30 | 15.05 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.55 | -0.88 | 0.02 | -0.02 | 3/30/2026 | 7/27/2026 4:00:02 PM EST |
| 106.67 | 14.40 | 18.40 | 16.40 | % | 0.15 | 0 | 14 | 0.56 | -0.89 | 0.02 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 108.00 | 15.70 | 19.60 | 17.65 | % | 0.16 | 0 | 18 | 0.57 | -0.92 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 109.33 | 17.00 | 20.90 | 18.95 | % | 0.17 | 0 | 7 | 0.59 | -0.93 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 110.67 | 18.30 | 21.90 | 20.10 | % | 0.18 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 112.00 | 19.60 | 23.40 | 21.50 | % | 0.19 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 113.33 | 20.90 | 24.90 | 22.90 | % | 0.20 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 114.67 | 22.20 | 26.10 | 24.15 | % | 0.21 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 116.00 | 23.50 | 27.40 | 25.45 | 26.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 3/23/2026 | 7/27/2026 4:00:02 PM EST |
| 117.33 | 24.80 | 28.70 | 26.75 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 118.67 | 26.10 | 30.30 | 28.20 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 27.40 | 31.40 | 29.40 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 121.33 | 28.70 | 32.70 | 30.70 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 122.67 | 30.20 | 34.20 | 32.20 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 124.00 | 31.50 | 35.50 | 33.50 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 125.33 | 32.70 | 36.70 | 34.70 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 126.67 | 34.20 | 38.20 | 36.20 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 128.00 | 35.40 | 39.50 | 37.45 | 40.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 129.33 | 36.70 | 40.70 | 38.70 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 130.67 | 38.20 | 42.20 | 40.20 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 132.00 | 39.50 | 43.50 | 41.50 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 133.33 | 40.70 | 44.70 | 42.70 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 134.67 | 42.20 | 46.20 | 44.20 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 136.00 | 43.50 | 47.50 | 45.50 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 137.33 | 44.70 | 48.70 | 46.70 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 140.00 | 47.40 | 51.40 | 49.40 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 145.00 | 52.40 | 56.40 | 54.40 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 57.40 | 61.50 | 59.45 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 62.70 | 66.50 | 64.60 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 67.40 | 71.50 | 69.45 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |