Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $97.33 as of 7/29/2025 2:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.67 | 45.00 | 51.60 | 48.30 | % | 0.95 | 0 | 45 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 52.00 | 44.10 | 50.00 | 47.05 | 39.94 | 0.00 | 0.00% | 0.90 | 0 | 105 | 1.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:58:52 PM EST |
| 53.33 | 42.40 | 48.80 | 45.60 | % | 0.86 | 0 | 30 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 54.67 | 41.00 | 47.60 | 44.30 | 39.32 | 0.00 | 0.00% | 0.81 | 0 | 46 | 1.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:52 PM EST |
| 56.00 | 38.80 | 47.10 | 42.95 | 38.24 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:52 PM EST |
| 57.33 | 38.40 | 45.00 | 41.70 | % | 0.73 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 58.67 | 36.20 | 44.40 | 40.30 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 60.00 | 36.20 | 42.30 | 39.25 | % | 0.65 | 0 | 30 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 61.33 | 33.50 | 41.80 | 37.65 | % | 0.61 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 62.67 | 32.30 | 40.40 | 36.35 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 64.00 | 31.80 | 39.00 | 35.40 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 65.33 | 29.60 | 37.60 | 33.60 | 26.28 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:58:52 PM EST |
| 66.67 | 28.30 | 36.40 | 32.35 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 68.00 | 27.80 | 34.50 | 31.15 | % | 0.46 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 69.33 | 25.70 | 33.90 | 29.80 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 70.67 | 24.30 | 32.40 | 28.35 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 72.00 | 23.00 | 31.20 | 27.10 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 73.33 | 21.60 | 29.90 | 25.75 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 74.00 | 21.00 | 29.20 | 25.10 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 74.67 | 20.80 | 27.90 | 24.35 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 75.33 | 22.30 | 27.60 | 24.95 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 76.00 | 19.30 | 26.60 | 22.95 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 76.67 | 20.60 | 26.10 | 23.35 | % | 0.30 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 77.33 | 19.70 | 25.30 | 22.50 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 78.00 | 18.80 | 25.10 | 21.95 | % | 0.28 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 78.67 | 18.40 | 21.80 | 20.10 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 79.33 | 17.70 | 23.30 | 20.50 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 80.00 | 15.90 | 20.80 | 18.35 | % | 0.23 | 0 | 45 | 0.56 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 80.67 | 17.00 | 22.30 | 19.65 | % | 0.24 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 81.33 | 17.40 | 18.60 | 18.00 | % | 0.22 | 0 | 60 | 0.36 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 82.00 | 14.60 | 20.30 | 17.45 | % | 0.21 | 0 | 15 | 0.68 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 82.67 | 14.10 | 17.80 | 15.95 | % | 0.19 | 0 | 90 | 0.46 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 83.33 | 13.40 | 18.80 | 16.10 | % | 0.19 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 84.00 | 14.80 | 17.10 | 15.95 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.34 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 12:58:52 PM EST |
| 84.67 | 12.00 | 17.70 | 14.85 | 8.92 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.64 | 0.97 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 12:58:52 PM EST |
| 85.33 | 12.10 | 17.30 | 14.70 | % | 0.17 | 0 | 15 | 0.62 | 0.97 | 0.01 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 86.00 | 9.90 | 15.70 | 12.80 | 14.25 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.24 | 0.96 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 86.67 | 12.50 | 12.90 | 12.70 | 13.99 | 0.00 | 0.00% | 0.15 | 0 | 350 | 0.29 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 88.00 | 11.20 | 11.50 | 11.35 | 11.50 | -1.10 | -8.73% | 0.13 | 7 | 135 | 0.25 | 0.93 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 89.33 | 10.00 | 10.30 | 10.15 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.23 | 0.90 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 90.67 | 8.10 | 9.20 | 8.65 | 10.15 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.25 | 0.87 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 92.00 | 7.70 | 8.00 | 7.85 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.22 | 0.83 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 93.33 | 6.70 | 6.90 | 6.80 | 6.21 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.22 | 0.79 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 94.67 | 5.70 | 5.90 | 5.80 | 5.06 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.21 | 0.74 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 96.00 | 4.70 | 5.00 | 4.85 | 5.55 | +1.10 | +24.72% | 0.05 | 1 | 491 | 0.21 | 0.69 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 97.33 | 3.90 | 4.10 | 4.00 | 4.32 | +0.62 | +16.76% | 0.04 | 19 | 128 | 0.20 | 0.62 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 98.67 | 3.10 | 3.30 | 3.20 | 3.61 | +0.71 | +24.49% | 0.03 | 67 | 306 | 0.20 | 0.56 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 2.55 | 2.65 | 2.60 | 2.65 | +0.32 | +13.74% | 0.03 | 757 | 1,983 | 0.20 | 0.49 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 101.33 | 1.95 | 2.10 | 2.03 | 2.09 | +0.44 | +26.67% | 0.02 | 53 | 527 | 0.20 | 0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 102.67 | 1.45 | 1.60 | 1.53 | 1.85 | +0.55 | +42.31% | 0.01 | 17 | 602 | 0.20 | 0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 104.00 | 1.10 | 1.25 | 1.18 | 1.12 | +0.22 | +24.45% | 0.01 | 456 | 798 | 0.20 | 0.28 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 105.33 | 0.75 | 0.95 | 0.85 | 0.85 | +0.20 | +30.77% | 0.01 | 10 | 516 | 0.19 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 106.67 | 0.55 | 0.70 | 0.63 | 0.68 | +0.13 | +23.64% | 0.01 | 408 | 33 | 0.19 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 108.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.19 | 0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 109.33 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 135 | 0.22 | 0.10 | 0.02 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 110.67 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.22 | 0.08 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 112.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.40 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 113.33 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,295 | 0.45 | 0.04 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 114.67 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 165 | 0.50 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 116.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.47 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 117.33 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 195 | 0.54 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 118.67 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 285 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 390 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 121.33 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 330 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 122.67 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 195 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 124.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 240 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 125.33 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 240 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 126.67 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 225 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 128.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 120 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 129.33 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 150 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 130.67 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:58:52 PM EST |
| 132.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.67 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 52.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 225 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 53.33 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 120 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 54.67 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 56.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 57.33 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 58.67 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 61.33 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 62.67 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 64.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 65.33 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 66.67 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 68.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 69.33 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 70.67 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 12:58:52 PM EST |
| 72.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 73.33 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 74.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 74.67 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 75.33 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 76.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 76.67 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 77.33 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 78.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 78.67 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 79.33 | 0.00 | 3.00 | 1.50 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 12:58:52 PM EST |
| 80.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.73 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/29/2025 12:58:52 PM EST |
| 80.67 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 12:58:52 PM EST |
| 81.33 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:52 PM EST |
| 82.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 82.67 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.63 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 12:58:52 PM EST |
| 83.33 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.62 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 12:58:52 PM EST |
| 84.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.53 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 12:58:52 PM EST |
| 84.67 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.42 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 12:58:52 PM EST |
| 85.33 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.28 | -0.03 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 86.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.25 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 12:58:52 PM EST |
| 86.67 | 0.25 | 0.35 | 0.30 | 0.20 | -0.24 | -54.55% | 0.00 | 1 | 483 | 0.24 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 264 | 0.25 | -0.07 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 89.33 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.01 | 3 | 272 | 0.23 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 90.67 | 0.60 | 0.70 | 0.65 | 0.60 | -0.22 | -26.83% | 0.01 | 8 | 243 | 0.23 | -0.13 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 92.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.25 | -22.73% | 0.01 | 31 | 218 | 0.22 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 93.33 | 1.05 | 1.15 | 1.10 | 1.00 | -0.35 | -25.93% | 0.01 | 15 | 497 | 0.22 | -0.21 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 94.67 | 1.35 | 1.50 | 1.43 | 1.20 | -0.64 | -34.79% | 0.02 | 52 | 1,268 | 0.22 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 96.00 | 1.75 | 1.90 | 1.83 | 1.60 | -0.65 | -28.89% | 0.02 | 17 | 237 | 0.21 | -0.31 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 97.33 | 2.25 | 2.40 | 2.33 | 2.05 | -0.70 | -25.46% | 0.02 | 1 | 153 | 0.21 | -0.38 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 98.67 | 2.85 | 3.00 | 2.93 | 2.70 | -0.70 | -20.59% | 0.03 | 34 | 316 | 0.20 | -0.44 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 100.00 | 3.50 | 3.70 | 3.60 | 3.07 | -1.03 | -25.13% | 0.04 | 1 | 123 | 0.20 | -0.51 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 12:58:52 PM EST |
| 101.33 | 4.20 | 4.60 | 4.40 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.20 | -0.58 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 102.67 | 5.10 | 5.50 | 5.30 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.05 | -0.03 | 7/29/2025 12:58:52 PM EST | |||
| 104.00 | 5.90 | 6.40 | 6.15 | % | 0.06 | 0 | 15 | 0.19 | -0.72 | 0.05 | -0.03 | 7/29/2025 12:58:52 PM EST | |||
| 105.33 | 7.00 | 7.40 | 7.20 | 7.42 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.19 | -0.77 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 12:58:52 PM EST |
| 106.67 | 5.50 | 8.70 | 7.10 | % | 0.07 | 0 | 0 | 0.21 | -0.82 | 0.04 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 108.00 | 8.10 | 10.00 | 9.05 | % | 0.08 | 0 | 0 | 0.38 | -0.86 | 0.03 | -0.02 | 7/29/2025 12:58:52 PM EST | |||
| 109.33 | 9.10 | 11.60 | 10.35 | % | 0.09 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 110.67 | 9.30 | 13.90 | 11.60 | % | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 112.00 | 10.90 | 16.30 | 13.60 | % | 0.12 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 113.33 | 11.20 | 17.40 | 14.30 | % | 0.13 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 7/29/2025 12:58:52 PM EST | |||
| 114.67 | 13.50 | 19.30 | 16.40 | % | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 116.00 | 14.10 | 20.80 | 17.45 | % | 0.15 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 117.33 | 15.20 | 21.80 | 18.50 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 118.67 | 16.80 | 23.30 | 20.05 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 120.00 | 19.80 | 24.60 | 22.20 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 121.33 | 20.40 | 25.50 | 22.95 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 122.67 | 21.50 | 26.80 | 24.15 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 124.00 | 21.30 | 29.40 | 25.35 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 125.33 | 22.80 | 29.70 | 26.25 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 126.67 | 24.00 | 32.00 | 28.00 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 128.00 | 25.80 | 33.60 | 29.70 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 129.33 | 26.70 | 34.50 | 30.60 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 130.67 | 28.70 | 35.70 | 32.20 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 132.00 | 29.60 | 37.60 | 33.60 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST | |||
| 135.00 | 32.40 | 40.60 | 36.50 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:52 PM EST |