Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $98.61 as of 12/3/2025 8:40:07 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 | 51.20 | 55.50 | 53.35 | 59.33 | 0.00 | 0.00% | 1.18 | 0 | 16 | 2.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 46.67 | 49.90 | 54.20 | 52.05 | % | 1.12 | 0 | 60 | 2.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 48.00 | 48.50 | 52.80 | 50.65 | % | 1.06 | 0 | 30 | 2.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 49.33 | 47.20 | 51.50 | 49.35 | % | 1.00 | 0 | 15 | 2.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 50.67 | 45.90 | 50.20 | 48.05 | % | 0.95 | 0 | 60 | 2.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 52.00 | 44.50 | 48.80 | 46.65 | % | 0.90 | 0 | 60 | 2.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 53.33 | 43.20 | 47.50 | 45.35 | 35.30 | 0.00 | 0.00% | 0.85 | 0 | 16 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:51 PM EST |
| 54.67 | 41.90 | 46.20 | 44.05 | % | 0.81 | 0 | 15 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 56.00 | 40.60 | 44.90 | 42.75 | % | 0.76 | 0 | 15 | 2.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 57.33 | 39.20 | 43.50 | 41.35 | 47.12 | 0.00 | 0.00% | 0.72 | 0 | 30 | 2.22 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:51 PM EST |
| 58.67 | 37.90 | 42.20 | 40.05 | 41.87 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 36.60 | 40.90 | 38.75 | % | 0.65 | 0 | 15 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 61.33 | 35.20 | 39.50 | 37.35 | % | 0.61 | 0 | 15 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 62.67 | 33.90 | 38.20 | 36.05 | % | 0.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 64.00 | 32.60 | 36.90 | 34.75 | % | 0.54 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.33 | 31.20 | 35.50 | 33.35 | % | 0.51 | 0 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 66.67 | 29.90 | 34.50 | 32.20 | % | 0.48 | 0 | 90 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 68.00 | 28.60 | 32.90 | 30.75 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 69.33 | 27.30 | 31.60 | 29.45 | % | 0.42 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.67 | 25.90 | 30.20 | 28.05 | % | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 72.00 | 24.60 | 28.90 | 26.75 | 21.00 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 3:59:51 PM EST |
| 73.33 | 23.30 | 27.60 | 25.45 | % | 0.35 | 0 | 30 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 74.00 | 22.60 | 26.90 | 24.75 | 17.66 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:51 PM EST |
| 74.67 | 21.90 | 26.20 | 24.05 | % | 0.32 | 0 | 30 | 1.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 75.33 | 21.30 | 25.60 | 23.45 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 76.00 | 20.60 | 24.90 | 22.75 | 16.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:51 PM EST |
| 76.67 | 19.90 | 24.20 | 22.05 | 16.70 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:51 PM EST |
| 77.33 | 19.30 | 23.60 | 21.45 | 15.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:51 PM EST |
| 78.00 | 18.60 | 22.90 | 20.75 | 28.55 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.20 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 3:59:51 PM EST |
| 78.67 | 17.90 | 22.20 | 20.05 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 79.33 | 17.30 | 21.60 | 19.45 | 15.13 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 16.60 | 20.90 | 18.75 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:51 PM EST |
| 80.67 | 16.00 | 20.30 | 18.15 | 15.59 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:51 PM EST |
| 81.33 | 15.30 | 19.60 | 17.45 | % | 0.21 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 82.00 | 14.60 | 18.90 | 16.75 | 12.71 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/3/2025 3:59:51 PM EST |
| 82.67 | 14.00 | 18.30 | 16.15 | % | 0.20 | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 83.33 | 13.30 | 17.60 | 15.45 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.97 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 12/3/2025 3:59:51 PM EST |
| 84.00 | 12.70 | 17.00 | 14.85 | 17.15 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.95 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 84.67 | 12.20 | 16.50 | 14.35 | 14.20 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.95 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 12/3/2025 3:59:51 PM EST |
| 85.33 | 11.40 | 15.70 | 13.55 | 16.10 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.90 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 86.00 | 10.70 | 15.30 | 13.00 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 191 | 0.92 | 0.99 | 0.00 | -0.02 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 86.67 | 10.00 | 14.50 | 12.25 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 604 | 0.86 | 0.98 | 0.01 | -0.03 | 10/7/2025 | 12/3/2025 3:59:51 PM EST |
| 88.00 | 8.70 | 13.00 | 10.85 | 12.47 | 0.00 | 0.00% | 0.12 | 0 | 276 | 0.78 | 0.96 | 0.01 | -0.04 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 89.33 | 7.50 | 11.80 | 9.65 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 270 | 0.74 | 0.96 | 0.02 | -0.04 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 90.67 | 6.20 | 9.70 | 7.95 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 2,175 | 0.74 | 0.91 | 0.02 | -0.05 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 92.00 | 4.90 | 9.50 | 7.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.67 | 0.87 | 0.03 | -0.06 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 93.33 | 5.40 | 8.40 | 6.90 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 582 | 0.64 | 0.83 | 0.04 | -0.06 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 94.67 | 2.75 | 6.20 | 4.48 | 8.17 | 0.00 | 0.00% | 0.05 | 0 | 405 | 0.46 | 0.76 | 0.05 | -0.07 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 96.00 | 3.50 | 4.40 | 3.95 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 641 | 0.28 | 0.69 | 0.06 | -0.08 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 97.33 | 2.55 | 3.90 | 3.23 | 3.69 | -0.04 | -1.08% | 0.03 | 30 | 426 | 0.30 | 0.61 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 98.67 | 1.95 | 4.30 | 3.13 | 2.35 | -0.55 | -18.97% | 0.03 | 6 | 474 | 0.38 | 0.52 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 1.35 | 1.75 | 1.55 | 1.51 | -0.77 | -33.78% | 0.02 | 11 | 1,304 | 0.26 | 0.42 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 101.33 | 0.80 | 1.65 | 1.23 | 1.00 | -0.49 | -32.89% | 0.01 | 44 | 523 | 0.27 | 0.32 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 102.67 | 0.50 | 0.80 | 0.65 | 0.70 | -0.24 | -25.54% | 0.01 | 59 | 1,110 | 0.24 | 0.24 | 0.06 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 104.00 | 0.10 | 0.55 | 0.33 | 0.42 | -0.23 | -35.39% | 0.00 | 1,064 | 4,329 | 0.22 | 0.17 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 105.33 | 0.05 | 1.00 | 0.53 | 0.32 | +0.01 | +3.23% | 0.01 | 41 | 786 | 0.28 | 0.12 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 106.67 | 0.00 | 0.35 | 0.18 | 0.27 | +0.05 | +22.73% | 0.00 | 92 | 1,538 | 0.30 | 0.07 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 476 | 0.32 | 0.05 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 109.33 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.54 | 0.03 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 110.67 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 344 | 0.41 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.60 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 113.33 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.47 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 114.67 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 117.33 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 118.67 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 121.33 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:51 PM EST |
| 122.67 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 2.80 | 1.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:51 PM EST |
| 125.33 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 126.67 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 128.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 129.33 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 130.67 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 133.33 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 75 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 134.67 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 45 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 136.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 75 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 137.33 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 138.67 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 30 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 141.33 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 142.67 | 0.00 | 3.60 | 1.80 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 106 | 3.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 3:59:51 PM EST |
| 46.67 | 0.00 | 3.40 | 1.70 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 45 | 3.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:51 PM EST |
| 49.33 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 75 | 3.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 50.67 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 53.33 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 54.67 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 15 | 2.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 57.33 | 0.00 | 1.90 | 0.95 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:51 PM EST |
| 58.67 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 61.33 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 62.67 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:51 PM EST |
| 65.33 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 66.67 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 3:59:51 PM EST |
| 69.33 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.67 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 3.60 | 1.80 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 73.33 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 74.67 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 75.33 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 76.67 | 0.00 | 2.35 | 1.18 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:51 PM EST |
| 77.33 | 0.00 | 2.70 | 1.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:51 PM EST |
| 78.67 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:51 PM EST |
| 79.33 | 0.00 | 2.35 | 1.18 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 861 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 80.67 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 3:59:51 PM EST |
| 81.33 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 876 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/3/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 82.67 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 83.33 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.94 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.00 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 84.67 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.92 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 85.33 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.13 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 12/3/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.96 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 86.67 | 0.00 | 1.75 | 0.88 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.78 | -0.02 | 0.01 | -0.03 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.35 | -0.04 | 0.01 | -0.04 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 89.33 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.78 | -0.04 | 0.02 | -0.04 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 90.67 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.35 | -0.09 | 0.02 | -0.05 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 92.00 | 0.25 | 0.60 | 0.43 | 0.27 | -0.02 | -6.90% | 0.00 | 1 | 1,277 | 0.30 | -0.13 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 93.33 | 0.00 | 1.10 | 0.55 | 0.40 | +0.10 | +33.34% | 0.01 | 34 | 378 | 0.39 | -0.17 | 0.04 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 94.67 | 0.40 | 1.00 | 0.70 | 0.42 | -0.20 | -32.26% | 0.01 | 1 | 866 | 0.26 | -0.24 | 0.05 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 96.00 | 0.80 | 1.10 | 0.95 | 0.95 | +0.15 | +18.75% | 0.01 | 69 | 588 | 0.25 | -0.31 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 97.33 | 1.30 | 1.80 | 1.55 | 1.28 | +0.18 | +16.37% | 0.02 | 129 | 786 | 0.27 | -0.39 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 98.67 | 1.90 | 2.05 | 1.98 | 1.95 | +0.47 | +31.76% | 0.02 | 15 | 261 | 0.24 | -0.48 | 0.07 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 100.00 | 2.20 | 3.90 | 3.05 | 2.48 | +0.48 | +24.00% | 0.03 | 17 | 564 | 0.28 | -0.58 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 101.33 | 2.20 | 5.40 | 3.80 | 3.05 | +0.25 | +8.93% | 0.04 | 2 | 251 | 0.49 | -0.68 | 0.07 | -0.07 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 102.67 | 2.30 | 6.70 | 4.50 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.54 | -0.76 | 0.06 | -0.06 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 104.00 | 3.20 | 7.40 | 5.30 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.52 | -0.83 | 0.05 | -0.05 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 105.33 | 4.70 | 8.90 | 6.80 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.59 | -0.88 | 0.04 | -0.04 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 106.67 | 6.00 | 10.20 | 8.10 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.64 | -0.93 | 0.03 | -0.03 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 108.00 | 7.30 | 11.40 | 9.35 | 8.84 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.67 | -0.95 | 0.02 | -0.02 | 11/20/2025 | 12/3/2025 3:59:51 PM EST |
| 109.33 | 8.60 | 12.90 | 10.75 | 9.75 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.72 | -0.97 | 0.01 | -0.01 | 10/8/2025 | 12/3/2025 3:59:51 PM EST |
| 110.67 | 10.00 | 14.30 | 12.15 | 12.91 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.79 | -0.98 | 0.01 | -0.01 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 112.00 | 11.30 | 15.60 | 13.45 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:51 PM EST |
| 113.33 | 12.60 | 16.90 | 14.75 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:51 PM EST |
| 114.67 | 14.00 | 18.30 | 16.15 | 13.68 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:51 PM EST |
| 116.00 | 15.30 | 19.60 | 17.45 | 14.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:51 PM EST |
| 117.33 | 16.60 | 20.90 | 18.75 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:51 PM EST |
| 118.67 | 18.00 | 22.30 | 20.15 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 120.00 | 19.30 | 23.60 | 21.45 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:51 PM EST |
| 121.33 | 20.60 | 24.90 | 22.75 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 122.67 | 22.00 | 26.30 | 24.15 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 124.00 | 23.30 | 27.60 | 25.45 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 125.33 | 24.60 | 28.90 | 26.75 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 126.67 | 26.00 | 30.30 | 28.15 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 128.00 | 27.30 | 31.60 | 29.45 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 129.33 | 28.60 | 32.90 | 30.75 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 130.67 | 30.00 | 34.30 | 32.15 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 132.00 | 31.30 | 35.60 | 33.45 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 133.33 | 32.60 | 36.90 | 34.75 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 134.67 | 34.00 | 38.30 | 36.15 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 136.00 | 35.30 | 39.60 | 37.45 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 137.33 | 36.60 | 40.90 | 38.75 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 138.67 | 38.00 | 42.30 | 40.15 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 39.30 | 43.60 | 41.45 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 141.33 | 40.60 | 44.90 | 42.75 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 142.67 | 42.00 | 46.30 | 44.15 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 44.30 | 48.60 | 46.45 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 49.30 | 53.50 | 51.40 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 155.00 | 54.30 | 58.60 | 56.45 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |