Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $104.55 as of 9/18/2025 9:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.67 | 50.50 | 57.50 | 54.00 | 52.70 | 0.00 | 0.00% | 1.07 | 0 | 46 | 6.18 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:50 PM EST |
| 52.00 | 52.90 | 53.30 | 53.10 | 39.94 | 0.00 | 0.00% | 1.02 | 0 | 105 | 6.03 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:50 PM EST |
| 53.33 | 47.80 | 54.80 | 51.30 | % | 0.96 | 0 | 30 | 7.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 54.67 | 46.70 | 53.50 | 50.10 | 49.15 | 0.00 | 0.00% | 0.92 | 0 | 47 | 5.60 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:50 PM EST |
| 56.00 | 45.10 | 52.20 | 48.65 | 47.96 | 0.00 | 0.00% | 0.87 | 0 | 2 | 8.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:50 PM EST |
| 57.33 | 44.00 | 50.80 | 47.40 | 44.33 | 0.00 | 0.00% | 0.83 | 0 | 16 | 7.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:50 PM EST |
| 58.67 | 42.50 | 49.50 | 46.00 | 43.14 | 0.00 | 0.00% | 0.78 | 0 | 1 | 8.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:50 PM EST |
| 60.00 | 41.30 | 48.20 | 44.75 | 44.10 | 0.00 | 0.00% | 0.75 | 0 | 24 | 6.50 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:50 PM EST |
| 61.33 | 39.80 | 46.80 | 43.30 | % | 0.71 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 62.67 | 38.60 | 45.50 | 42.05 | % | 0.67 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 64.00 | 37.20 | 44.20 | 40.70 | 39.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:50 PM EST |
| 65.33 | 35.80 | 42.80 | 39.30 | 26.28 | 0.00 | 0.00% | 0.60 | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:50 PM EST |
| 66.67 | 34.40 | 41.50 | 37.95 | % | 0.57 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 68.00 | 33.10 | 40.20 | 36.65 | % | 0.54 | 0 | 15 | 6.22 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 69.33 | 31.80 | 38.80 | 35.30 | % | 0.51 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 70.67 | 30.70 | 37.50 | 34.10 | % | 0.48 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 72.00 | 29.70 | 34.80 | 32.25 | % | 0.45 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 73.33 | 28.30 | 34.80 | 31.55 | % | 0.43 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 74.00 | 27.10 | 34.20 | 30.65 | % | 0.41 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 74.67 | 27.10 | 32.20 | 29.65 | % | 0.40 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 75.33 | 25.80 | 32.80 | 29.30 | % | 0.39 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 76.00 | 25.10 | 32.20 | 28.65 | % | 0.38 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 76.67 | 24.70 | 31.50 | 28.10 | % | 0.37 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 77.33 | 23.80 | 30.80 | 27.30 | % | 0.35 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 78.00 | 23.30 | 30.20 | 26.75 | % | 0.34 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 78.67 | 22.50 | 29.50 | 26.00 | % | 0.33 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 79.33 | 21.90 | 28.80 | 25.35 | % | 0.32 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 80.00 | 21.40 | 28.20 | 24.80 | 23.97 | 0.00 | 0.00% | 0.31 | 0 | 39 | 4.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 80.67 | 20.70 | 27.50 | 24.10 | % | 0.30 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 81.33 | 23.10 | 24.40 | 23.75 | % | 0.29 | 0 | 60 | 3.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 82.00 | 19.30 | 26.20 | 22.75 | % | 0.28 | 0 | 15 | 4.51 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 82.67 | 21.60 | 23.20 | 22.40 | % | 0.27 | 0 | 90 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 83.33 | 18.50 | 24.90 | 21.70 | % | 0.26 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 84.00 | 20.70 | 21.20 | 20.95 | 10.90 | 0.00 | 0.00% | 0.25 | 0 | 113 | 2.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:50 PM EST |
| 84.67 | 16.70 | 23.50 | 20.10 | 8.92 | 0.00 | 0.00% | 0.24 | 0 | 16 | 4.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/17/2025 3:59:50 PM EST |
| 85.33 | 16.40 | 21.50 | 18.95 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 35 | 3.40 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 86.00 | 15.10 | 22.20 | 18.65 | 13.06 | 0.00 | 0.00% | 0.22 | 0 | 31 | 3.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:50 PM EST |
| 86.67 | 18.20 | 18.80 | 18.50 | 17.30 | 0.00 | 0.00% | 0.21 | 0 | 360 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:50 PM EST |
| 88.00 | 16.90 | 17.30 | 17.10 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 105 | 1.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:50 PM EST |
| 89.33 | 15.40 | 16.00 | 15.70 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 144 | 1.51 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:50 PM EST |
| 90.67 | 13.90 | 14.50 | 14.20 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 137 | 1.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:50 PM EST |
| 92.00 | 12.60 | 13.50 | 13.05 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 200 | 1.85 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 93.33 | 11.30 | 12.40 | 11.85 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 165 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:50 PM EST |
| 94.67 | 9.30 | 10.90 | 10.10 | 12.23 | 0.00 | 0.00% | 0.11 | 0 | 202 | 2.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 96.00 | 8.50 | 9.80 | 9.15 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 366 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 97.33 | 7.20 | 9.30 | 8.25 | 7.64 | -0.36 | -4.50% | 0.08 | 1 | 90 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 98.67 | 6.00 | 6.80 | 6.40 | 9.40 | 0.00 | 0.00% | 0.06 | 0 | 257 | 1.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 100.00 | 4.50 | 5.20 | 4.85 | 5.40 | +1.30 | +31.71% | 0.05 | 4 | 1,617 | 0.69 | 0.97 | 0.03 | -0.04 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 101.33 | 3.50 | 4.30 | 3.90 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.61 | 0.93 | 0.06 | -0.08 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 102.67 | 2.05 | 2.75 | 2.40 | 2.20 | -0.24 | -9.84% | 0.02 | 1 | 506 | 0.23 | 0.83 | 0.12 | -0.22 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 104.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.05 | -3.71% | 0.01 | 4 | 1,732 | 0.25 | 0.65 | 0.18 | -0.26 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 105.33 | 0.50 | 0.65 | 0.58 | 0.70 | +0.05 | +7.70% | 0.01 | 2 | 1,283 | 0.25 | 0.39 | 0.19 | -0.23 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 106.67 | 0.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 0.00 | 8 | 1,017 | 0.26 | 0.17 | 0.12 | -0.14 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 11,056 | 0.32 | 0.05 | 0.05 | -0.04 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 109.33 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.41 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 110.67 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 112.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 113.33 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 114.67 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:50 PM EST |
| 117.33 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 196 | 2.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 118.67 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 285 | 3.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 390 | 3.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 121.33 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 330 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 122.67 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 195 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 124.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 368 | 3.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:50 PM EST |
| 125.33 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 240 | 3.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 126.67 | 0.00 | 1.75 | 0.88 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.57 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:50 PM EST |
| 128.00 | 0.00 | 1.55 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:50 PM EST |
| 129.33 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 150 | 2.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 130.67 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:50 PM EST |
| 132.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 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 | 1.05 | 0.53 | % | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 53.33 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 54.67 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 56.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:50 PM EST |
| 57.33 | 0.00 | 1.05 | 0.53 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:50 PM EST |
| 58.67 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 61.33 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 62.67 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 15 | 4.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 65.33 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 15 | 4.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 66.67 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 15 | 4.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 69.33 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 45 | 3.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 70.67 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 73.33 | 0.00 | 1.05 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:50 PM EST |
| 74.67 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.39 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:50 PM EST |
| 75.33 | 0.00 | 0.85 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.11 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 1.50 | 0.75 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 76.67 | 0.00 | 1.15 | 0.58 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:50 PM EST |
| 77.33 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 30 | 4.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 78.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 78.67 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 79.33 | 0.00 | 2.60 | 1.30 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 80.67 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 81.33 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.67 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:50 PM EST |
| 82.67 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 83.33 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 84.67 | 0.00 | 2.60 | 1.30 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.52 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:50 PM EST |
| 85.33 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 116 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 76 | 4.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:50 PM EST |
| 86.67 | 0.00 | 2.60 | 1.30 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 476 | 3.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 3.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 258 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:50 PM EST |
| 89.33 | 0.00 | 2.55 | 1.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 268 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:50 PM EST |
| 90.67 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 93.33 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 3.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 94.67 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 2.60 | 1.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 97.33 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 1,309 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:50 PM EST |
| 98.67 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 734 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 2.00 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.42 | -0.03 | 0.03 | -0.04 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 101.33 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 0.36 | -0.07 | 0.06 | -0.08 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 102.67 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.33 | -0.17 | 0.12 | -0.22 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 104.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.28 | -0.35 | 0.18 | -0.26 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 105.33 | 0.80 | 0.95 | 0.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.28 | -0.61 | 0.19 | -0.23 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 106.67 | 1.70 | 2.20 | 1.95 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.37 | -0.83 | 0.12 | -0.14 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 108.00 | 2.35 | 4.10 | 3.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.45 | -0.95 | 0.05 | -0.04 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 109.33 | 3.70 | 5.30 | 4.50 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 279 | 1.10 | -0.99 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 110.67 | 4.20 | 9.30 | 6.75 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 112.00 | 3.90 | 11.10 | 7.50 | % | 0.07 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 113.33 | 4.10 | 12.60 | 8.35 | % | 0.07 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 114.67 | 5.60 | 13.90 | 9.75 | % | 0.09 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 116.00 | 7.10 | 15.20 | 11.15 | 14.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:50 PM EST |
| 117.33 | 8.10 | 16.50 | 12.30 | % | 0.10 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 118.67 | 9.40 | 17.90 | 13.65 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:50 PM EST |
| 120.00 | 10.70 | 19.20 | 14.95 | % | 0.12 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 121.33 | 12.10 | 20.50 | 16.30 | % | 0.13 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 122.67 | 13.80 | 21.60 | 17.70 | % | 0.14 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 124.00 | 14.70 | 23.10 | 18.90 | % | 0.15 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 125.33 | 16.30 | 24.40 | 20.35 | % | 0.16 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 126.67 | 17.60 | 25.80 | 21.70 | % | 0.17 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 128.00 | 18.70 | 27.10 | 22.90 | % | 0.18 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 129.33 | 20.60 | 28.30 | 24.45 | % | 0.19 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 130.67 | 22.10 | 29.60 | 25.85 | % | 0.20 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 132.00 | 23.20 | 30.80 | 27.00 | % | 0.20 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 135.00 | 26.20 | 33.90 | 30.05 | % | 0.22 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST |