Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $1,387.14 as of 5/5/2025 8:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 724.00 | 732.10 | 681.00 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 680.00 | 704.00 | 712.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 700.00 | 684.00 | 692.20 | 742.00 | 0.00 | 0.00% | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 720.00 | 664.00 | 672.20 | 637.10 | 0.00 | 0.00% | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 740.00 | 644.00 | 652.30 | 564.00 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 760.00 | 624.00 | 632.30 | 465.50 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:58 PM EST |
| 780.00 | 604.00 | 612.40 | 582.00 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 800.00 | 584.00 | 592.40 | 465.84 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:58 PM EST |
| 820.00 | 564.00 | 572.40 | 586.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 840.00 | 544.00 | 552.50 | 420.25 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:58 PM EST |
| 860.00 | 524.00 | 532.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 880.00 | 504.00 | 512.60 | 431.29 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:58 PM EST |
| 900.00 | 484.00 | 492.60 | 450.61 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 920.00 | 465.00 | 472.70 | 423.37 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 940.00 | 445.00 | 452.80 | 462.00 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 960.00 | 425.00 | 432.80 | 447.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 980.00 | 405.00 | 412.90 | 380.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 990.00 | 395.60 | 402.50 | 317.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 1,000.00 | 385.60 | 392.50 | 380.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:58 PM EST |
| 1,010.00 | 375.70 | 382.60 | 197.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 1,020.00 | 365.00 | 373.10 | 189.30 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 1,030.00 | 355.00 | 363.10 | 314.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,040.00 | 345.00 | 353.20 | 174.70 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |
| 1,050.00 | 335.00 | 343.20 | 260.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 1,060.00 | 325.00 | 333.30 | 302.00 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,070.00 | 316.00 | 323.40 | 267.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 1,080.00 | 305.00 | 313.40 | 260.07 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,090.00 | 296.10 | 302.10 | 281.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,100.00 | 286.20 | 293.60 | 323.10 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 1,110.00 | 276.30 | 282.20 | 271.30 | 0.00 | 0.00% | 0 | 13 | 0.83 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,120.00 | 266.50 | 273.70 | 232.80 | 0.00 | 0.00% | 0 | 12 | 0.80 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,130.00 | 256.50 | 262.50 | 272.50 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,140.00 | 246.50 | 252.60 | 247.40 | 0.00 | 0.00% | 0 | 7 | 0.75 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,150.00 | 236.60 | 242.70 | 141.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.06 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,160.00 | 226.70 | 232.80 | 195.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1,170.00 | 217.00 | 222.90 | 190.00 | 0.00 | 0.00% | 0 | 7 | 0.67 | 1.00 | 0.00 | -0.12 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,180.00 | 206.00 | 214.00 | 240.18 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.13 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 1,190.00 | 196.00 | 204.00 | 178.00 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.99 | 0.00 | -0.26 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,200.00 | 187.00 | 194.00 | 155.55 | 0.00 | 0.00% | 0 | 33 | 0.61 | 0.99 | 0.00 | -0.26 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1,210.00 | 177.00 | 184.60 | 102.31 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.35 | 1/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,220.00 | 167.00 | 174.70 | 142.29 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.98 | 0.00 | -0.42 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 1,230.00 | 157.00 | 164.90 | 179.58 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.98 | 0.00 | -0.43 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 1,240.00 | 147.80 | 153.80 | 187.00 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.97 | 0.00 | -0.48 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,250.00 | 137.00 | 145.00 | 115.25 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.96 | 0.00 | -0.54 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,260.00 | 127.00 | 135.50 | 126.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.95 | 0.00 | -0.61 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,270.00 | 118.00 | 125.70 | 75.58 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.93 | 0.00 | -0.81 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,280.00 | 108.80 | 114.90 | 67.73 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.91 | 0.00 | -0.87 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,300.00 | 89.70 | 95.90 | 80.00 | 0.00 | 0.00% | 0 | 129 | 0.38 | 0.88 | 0.00 | -0.98 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 1,320.00 | 71.30 | 78.10 | 90.00 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.83 | 0.00 | -1.10 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,340.00 | 55.50 | 60.90 | 85.20 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.78 | 0.00 | -1.12 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,360.00 | 39.60 | 45.60 | 58.00 | 0.00 | 0.00% | 0 | 70 | 0.25 | 0.70 | 0.01 | -1.17 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 1,380.00 | 28.00 | 33.00 | 33.93 | -16.07 | -32.14% | 4 | 62 | 0.26 | 0.58 | 0.01 | -1.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,400.00 | 17.30 | 20.80 | 23.69 | -11.31 | -32.32% | 1 | 182 | 0.24 | 0.44 | 0.01 | -1.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,420.00 | 10.10 | 14.70 | 15.18 | -9.49 | -38.47% | 2 | 34 | 0.25 | 0.31 | 0.01 | -0.94 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,440.00 | 4.70 | 7.20 | 13.00 | 0.00 | 0.00% | 0 | 130 | 0.23 | 0.20 | 0.00 | -0.75 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,460.00 | 2.35 | 4.60 | 3.84 | -2.86 | -42.69% | 5 | 665 | 0.24 | 0.12 | 0.00 | -0.55 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,480.00 | 1.10 | 1.45 | 5.38 | 0.00 | 0.00% | 0 | 142 | 0.27 | 0.07 | 0.00 | -0.37 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 1,500.00 | 0.00 | 2.55 | 2.17 | 0.00 | 0.00% | 0 | 120 | 0.31 | 0.04 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,520.00 | 0.05 | 5.20 | 2.09 | 0.00 | 0.00% | 0 | 115 | 0.31 | 0.02 | 0.00 | -0.12 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 1,540.00 | 0.00 | 0.70 | 1.01 | -0.99 | -49.50% | 1 | 52 | 0.31 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,560.00 | 0.00 | 4.70 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,580.00 | 0.05 | 4.00 | 1.17 | +0.52 | +80.00% | 2 | 50 | 0.39 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,600.00 | 0.50 | 2.85 | 1.00 | +0.25 | +33.34% | 2 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,620.00 | 0.05 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,640.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,660.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,680.00 | 0.00 | 4.80 | 0.57 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1,700.00 | 0.00 | 4.70 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1,720.00 | 0.00 | 4.70 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:58 PM EST |
| 1,740.00 | 0.00 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 1,760.00 | 0.00 | 4.60 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 1,780.00 | 0.00 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 4.30 | 0.27 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 740.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 760.00 | 0.00 | 4.30 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 780.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 800.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 820.00 | 0.00 | 4.30 | 2.48 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 840.00 | 0.00 | 4.30 | 2.56 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 860.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 880.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 900.00 | 0.00 | 4.30 | 0.74 | 0.00 | 0.00% | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 920.00 | 0.00 | 4.30 | 2.58 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 940.00 | 0.00 | 4.30 | 1.01 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 960.00 | 0.00 | 4.40 | 0.98 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 980.00 | 0.00 | 4.40 | 2.14 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 990.00 | 0.00 | 4.40 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 1 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,010.00 | 0.00 | 4.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 1,020.00 | 0.00 | 4.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 1,030.00 | 0.00 | 4.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 62 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 1,050.00 | 0.00 | 4.60 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 1,060.00 | 0.00 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 1,070.00 | 0.00 | 4.60 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,080.00 | 0.00 | 4.70 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 1,090.00 | 0.00 | 4.70 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 1,100.00 | 0.00 | 2.60 | 0.05 | -2.28 | -97.86% | 3 | 45 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,110.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,120.00 | 0.00 | 2.80 | 1.20 | -1.22 | -50.42% | 1 | 16 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,130.00 | 0.00 | 4.80 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 3/14/2025 | 5/5/2025 3:59:58 PM EST |
| 1,140.00 | 0.00 | 4.80 | 4.71 | 0.00 | 0.00% | 0 | 53 | 0.76 | 0.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,150.00 | 0.00 | 2.55 | 1.00 | -1.16 | -53.71% | 1 | 34 | 0.64 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,160.00 | 0.00 | 2.65 | 0.80 | -0.28 | -25.93% | 201 | 683 | 0.62 | 0.00 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,170.00 | 0.25 | 3.20 | 4.75 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.00 | 0.00 | -0.12 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,180.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.13 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 1,190.00 | 0.05 | 5.60 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.01 | 0.00 | -0.26 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,200.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 61 | 0.60 | -0.01 | 0.00 | -0.26 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,210.00 | 0.00 | 4.80 | 1.98 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.01 | 0.00 | -0.35 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,220.00 | 0.05 | 6.00 | 2.18 | 0.00 | 0.00% | 0 | 102 | 0.43 | -0.02 | 0.00 | -0.42 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.43 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.02 | 0.00 | -0.43 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,240.00 | 0.00 | 4.80 | 6.01 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.03 | 0.00 | -0.48 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,250.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 125 | 0.47 | -0.04 | 0.00 | -0.54 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,260.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.05 | 0.00 | -0.61 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,270.00 | 0.05 | 6.40 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.07 | 0.00 | -0.81 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 1,280.00 | 1.90 | 5.40 | 4.39 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.09 | 0.00 | -0.87 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,300.00 | 2.55 | 6.70 | 3.79 | +1.14 | +43.02% | 71 | 39 | 0.32 | -0.12 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,320.00 | 3.10 | 8.00 | 4.05 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.17 | 0.00 | -1.10 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,340.00 | 4.90 | 9.20 | 7.49 | +1.70 | +29.37% | 115 | 108 | 0.26 | -0.22 | 0.00 | -1.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,360.00 | 12.10 | 14.60 | 9.80 | -0.72 | -6.85% | 47 | 75 | 0.27 | -0.30 | 0.01 | -1.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,380.00 | 19.10 | 23.20 | 16.60 | +5.05 | +43.73% | 41 | 105 | 0.27 | -0.42 | 0.01 | -1.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,400.00 | 28.10 | 34.00 | 26.46 | +6.76 | +34.32% | 42 | 139 | 0.27 | -0.56 | 0.01 | -1.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,420.00 | 40.50 | 45.10 | 35.50 | +8.40 | +31.00% | 2 | 11 | 0.26 | -0.69 | 0.01 | -0.94 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,440.00 | 54.00 | 60.70 | 49.50 | +1.90 | +4.00% | 1 | 16 | 0.29 | -0.80 | 0.00 | -0.75 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 1,460.00 | 71.80 | 77.70 | 54.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.88 | 0.00 | -0.55 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 1,480.00 | 90.70 | 96.70 | 115.65 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.93 | 0.00 | -0.37 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 1,500.00 | 109.10 | 117.00 | 101.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.96 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 1,520.00 | 129.10 | 137.00 | 192.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.12 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 1,540.00 | 149.10 | 156.50 | 255.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.06 | 1/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1,560.00 | 169.60 | 176.50 | 168.70 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 1,580.00 | 189.10 | 196.50 | 185.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 1,600.00 | 209.10 | 216.50 | 228.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 1,620.00 | 229.60 | 236.50 | 427.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:58 PM EST |
| 1,640.00 | 249.10 | 257.00 | 291.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 1,660.00 | 269.10 | 277.00 | 344.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 1,680.00 | 289.10 | 297.00 | 291.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 1,700.00 | 309.10 | 317.00 | 362.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,720.00 | 329.10 | 337.00 | 382.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 1,740.00 | 349.10 | 357.00 | 360.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 1,760.00 | 369.10 | 377.00 | 558.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:58 PM EST |
| 1,780.00 | 389.10 | 397.00 | 400.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |