Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $88.80 as of 9/1/2026 3:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.50 | 43.40 | 42.95 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 46.67 | 40.70 | 43.20 | 41.95 | % | 0.90 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 48.00 | 39.40 | 41.80 | 40.60 | 39.11 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 9/1/2026 2:58:54 PM EST |
| 49.33 | 38.10 | 39.20 | 38.65 | % | 0.78 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 50.67 | 36.80 | 39.20 | 38.00 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 52.00 | 35.40 | 36.50 | 35.95 | % | 0.69 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 53.33 | 34.20 | 35.20 | 34.70 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 54.67 | 32.80 | 35.20 | 34.00 | % | 0.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 56.00 | 31.60 | 33.80 | 32.70 | 31.76 | 0.00 | 0.00% | 0.58 | 0 | 29 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 2:58:54 PM EST |
| 57.33 | 30.20 | 32.50 | 31.35 | % | 0.55 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 58.67 | 28.80 | 31.20 | 30.00 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 60.00 | 27.60 | 29.90 | 28.75 | 30.01 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 9/1/2026 2:58:54 PM EST |
| 61.33 | 26.30 | 26.90 | 26.60 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 62.67 | 24.80 | 27.20 | 26.00 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 64.00 | 23.50 | 25.90 | 24.70 | % | 0.39 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 65.33 | 22.30 | 24.50 | 23.40 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 66.67 | 20.80 | 23.20 | 22.00 | % | 0.33 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 68.00 | 19.50 | 21.90 | 20.70 | % | 0.30 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 69.33 | 18.30 | 20.60 | 19.45 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 70.67 | 16.90 | 19.20 | 18.05 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 72.00 | 15.60 | 17.90 | 16.75 | 17.24 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:58:54 PM EST |
| 73.33 | 14.20 | 16.60 | 15.40 | % | 0.21 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 74.67 | 12.90 | 15.30 | 14.10 | % | 0.19 | 0 | 20 | 0.96 | 0.99 | 0.00 | -0.02 | 9/1/2026 2:58:54 PM EST | |||
| 76.00 | 11.50 | 14.00 | 12.75 | 14.17 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.90 | 0.99 | 0.01 | -0.02 | 7/27/2026 | 9/1/2026 2:58:54 PM EST |
| 77.33 | 10.40 | 12.70 | 11.55 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | 0.97 | 0.01 | -0.02 | 6/4/2026 | 9/1/2026 2:58:54 PM EST |
| 78.67 | 9.10 | 11.40 | 10.25 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.78 | 0.95 | 0.02 | -0.03 | 8/19/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 7.70 | 9.70 | 8.70 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.65 | 0.92 | 0.02 | -0.04 | 8/4/2026 | 9/1/2026 2:58:54 PM EST |
| 81.33 | 6.70 | 7.20 | 6.95 | 7.15 | -4.55 | -38.89% | 0.09 | 4 | 8 | 0.31 | 0.89 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 82.67 | 5.50 | 7.30 | 6.40 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.40 | 0.84 | 0.04 | -0.05 | 8/10/2026 | 9/1/2026 2:58:54 PM EST |
| 84.00 | 4.40 | 5.20 | 4.80 | 5.07 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.31 | 0.78 | 0.05 | -0.06 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 85.33 | 3.40 | 3.80 | 3.60 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 363 | 0.28 | 0.71 | 0.07 | -0.06 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 86.67 | 2.50 | 2.85 | 2.68 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.26 | 0.62 | 0.08 | -0.06 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 88.00 | 1.70 | 2.10 | 1.90 | 2.00 | -0.67 | -25.10% | 0.02 | 21 | 690 | 0.25 | 0.51 | 0.09 | -0.06 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 89.33 | 1.10 | 1.50 | 1.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.25 | 0.39 | 0.08 | -0.06 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 90.67 | 0.80 | 1.10 | 0.95 | 0.98 | -0.57 | -36.78% | 0.01 | 15 | 203 | 0.27 | 0.29 | 0.07 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 92.00 | 0.55 | 0.75 | 0.65 | 0.68 | -0.22 | -24.45% | 0.01 | 3 | 703 | 0.27 | 0.21 | 0.06 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 93.33 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.27 | 0.15 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 94.67 | 0.20 | 0.40 | 0.30 | 0.41 | -0.02 | -4.66% | 0.00 | 62 | 3,743 | 0.28 | 0.11 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 96.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.28 | 0.08 | 0.03 | -0.02 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 97.33 | 0.10 | 0.50 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 578 | 0.34 | 0.05 | 0.02 | -0.02 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 98.67 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 415 | 0.32 | 0.04 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 15 | 1,400 | 0.38 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 101.33 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.51 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 102.67 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 531 | 0.46 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 104.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 105.33 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 2:58:54 PM EST |
| 106.67 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:58:54 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 2:58:54 PM EST |
| 109.33 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 2:58:54 PM EST |
| 110.67 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:58:54 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 113.33 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 2:58:54 PM EST |
| 114.67 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 2:58:54 PM EST |
| 116.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 2:58:54 PM EST |
| 117.33 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 118.67 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 121.33 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 70 | 1.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 122.67 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:58:54 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/1/2026 2:58:54 PM EST |
| 125.33 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:58:54 PM EST |
| 126.67 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 128.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 129.33 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 130.67 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 132.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:58:54 PM EST |
| 133.33 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 134.67 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 136.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/1/2026 2:58:54 PM EST |
| 137.33 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/1/2026 2:58:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 2:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 48 | 1.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 46.67 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 46 | 2.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 49.33 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 50.67 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 53.33 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 54.67 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 2:58:54 PM EST |
| 57.33 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 58.67 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 61.33 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 62.67 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 65.33 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 66.67 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 2:58:54 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 2:58:54 PM EST |
| 69.33 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/1/2026 2:58:54 PM EST |
| 70.67 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 2:58:54 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 2:58:54 PM EST |
| 73.33 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:58:54 PM EST |
| 74.67 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.41 | -0.01 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 77.33 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.40 | -0.03 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 78.67 | 0.10 | 0.40 | 0.25 | 0.15 | -0.21 | -58.34% | 0.00 | 51 | 335 | 0.33 | -0.05 | 0.02 | -0.03 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 14 | 589 | 0.31 | -0.08 | 0.02 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 81.33 | 0.25 | 0.45 | 0.35 | 0.30 | -0.10 | -25.00% | 0.00 | 4 | 351 | 0.31 | -0.11 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 82.67 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.29 | -0.16 | 0.04 | -0.05 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 84.00 | 0.55 | 0.80 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.27 | -0.22 | 0.05 | -0.06 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 85.33 | 0.80 | 1.10 | 0.95 | 0.71 | -0.04 | -5.34% | 0.01 | 1 | 827 | 0.27 | -0.29 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 86.67 | 1.35 | 1.55 | 1.45 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.26 | -0.38 | 0.08 | -0.06 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 88.00 | 1.90 | 2.15 | 2.03 | 2.15 | +0.60 | +38.71% | 0.02 | 3 | 2,564 | 0.26 | -0.49 | 0.09 | -0.06 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 89.33 | 2.60 | 2.90 | 2.75 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 336 | 0.26 | -0.61 | 0.08 | -0.06 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 90.67 | 3.50 | 3.90 | 3.70 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1,543 | 0.26 | -0.71 | 0.07 | -0.05 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 92.00 | 4.10 | 4.90 | 4.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 817 | 0.30 | -0.79 | 0.06 | -0.04 | 8/25/2026 | 9/1/2026 2:58:54 PM EST |
| 93.33 | 5.60 | 6.80 | 6.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 283 | 0.32 | -0.85 | 0.05 | -0.04 | 8/25/2026 | 9/1/2026 2:58:54 PM EST |
| 94.67 | 6.80 | 7.40 | 7.10 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.36 | -0.89 | 0.04 | -0.03 | 8/20/2026 | 9/1/2026 2:58:54 PM EST |
| 96.00 | 7.40 | 8.70 | 8.05 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 191 | 0.40 | -0.92 | 0.03 | -0.02 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 97.33 | 8.70 | 10.50 | 9.60 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.53 | -0.95 | 0.02 | -0.02 | 8/19/2026 | 9/1/2026 2:58:54 PM EST |
| 98.67 | 10.40 | 11.30 | 10.85 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.46 | -0.96 | 0.01 | -0.01 | 8/20/2026 | 9/1/2026 2:58:54 PM EST |
| 100.00 | 10.70 | 13.10 | 11.90 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.51 | -0.98 | 0.01 | -0.01 | 8/5/2026 | 9/1/2026 2:58:54 PM EST |
| 101.33 | 12.30 | 14.80 | 13.55 | 13.20 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.72 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 9/1/2026 2:58:54 PM EST |
| 102.67 | 13.60 | 15.30 | 14.45 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.56 | -0.99 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 104.00 | 14.90 | 16.90 | 15.90 | 13.83 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.67 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 105.33 | 16.30 | 18.80 | 17.55 | 15.05 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/1/2026 2:58:54 PM EST |
| 106.67 | 17.60 | 20.10 | 18.85 | 18.62 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.86 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 108.00 | 18.90 | 21.50 | 20.20 | 19.95 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.91 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 109.33 | 20.30 | 22.80 | 21.55 | 21.26 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.94 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 110.67 | 21.60 | 24.10 | 22.85 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 112.00 | 22.90 | 25.50 | 24.20 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 113.33 | 24.30 | 26.80 | 25.55 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 114.67 | 25.60 | 28.10 | 26.85 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 116.00 | 26.90 | 29.50 | 28.20 | 26.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 9/1/2026 2:58:54 PM EST |
| 117.33 | 28.30 | 30.80 | 29.55 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 118.67 | 29.60 | 32.10 | 30.85 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 120.00 | 30.90 | 33.50 | 32.20 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 121.33 | 32.30 | 34.80 | 33.55 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 122.67 | 33.60 | 36.10 | 34.85 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 124.00 | 34.90 | 37.30 | 36.10 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 125.33 | 36.30 | 38.80 | 37.55 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 126.67 | 37.60 | 40.10 | 38.85 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 128.00 | 38.90 | 41.50 | 40.20 | 40.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:58:54 PM EST |
| 129.33 | 40.30 | 42.80 | 41.55 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 130.67 | 41.60 | 44.10 | 42.85 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 132.00 | 42.90 | 45.50 | 44.20 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 133.33 | 44.30 | 46.80 | 45.55 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 134.67 | 45.60 | 48.10 | 46.85 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 136.00 | 46.90 | 49.10 | 48.00 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 137.33 | 48.30 | 50.60 | 49.45 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 140.00 | 50.90 | 53.50 | 52.20 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 145.00 | 55.90 | 58.00 | 56.95 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 150.00 | 60.90 | 62.70 | 61.80 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 155.00 | 65.90 | 67.60 | 66.75 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 160.00 | 70.90 | 72.60 | 71.75 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST |