Options Chain for OREILLY AUTOMOTIVE INC COM (ORLY) - $102.64 as of 8/13/2025 9:06:51 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 | 47.80 | 55.90 | 51.85 | 51.88 | % | 1.02 | 30 | 30 | 9.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 52.00 | 46.50 | 54.50 | 50.50 | 40.22 | 0.00 | 0.00% | 0.97 | 0 | 16 | 9.06 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:53 PM EST |
| 53.33 | 45.10 | 53.20 | 49.15 | % | 0.92 | 0 | 15 | 8.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 54.67 | 43.70 | 51.90 | 47.80 | 44.71 | 0.00 | 0.00% | 0.87 | 0 | 33 | 8.59 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 56.00 | 42.40 | 50.50 | 46.45 | 43.50 | 0.00 | 0.00% | 0.83 | 0 | 33 | 8.28 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 57.33 | 41.10 | 49.20 | 45.15 | % | 0.79 | 0 | 60 | 8.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 58.67 | 39.70 | 47.90 | 43.80 | % | 0.75 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 60.00 | 38.40 | 46.50 | 42.45 | % | 0.71 | 0 | 15 | 7.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 61.33 | 37.10 | 45.20 | 41.15 | % | 0.67 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 62.67 | 35.80 | 43.90 | 39.85 | % | 0.64 | 0 | 30 | 7.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 64.00 | 34.40 | 42.50 | 38.45 | % | 0.60 | 0 | 15 | 6.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 65.33 | 33.10 | 41.20 | 37.15 | % | 0.57 | 0 | 30 | 6.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 66.67 | 31.80 | 39.90 | 35.85 | 27.47 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:53 PM EST |
| 68.00 | 30.40 | 38.50 | 34.45 | 26.15 | 0.00 | 0.00% | 0.51 | 0 | 45 | 6.22 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:53 PM EST |
| 69.33 | 29.10 | 37.20 | 33.15 | 21.67 | 0.00 | 0.00% | 0.48 | 0 | 15 | 6.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:53 PM EST |
| 70.67 | 27.80 | 35.90 | 31.85 | % | 0.45 | 0 | 30 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 72.00 | 26.50 | 34.50 | 30.50 | % | 0.42 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 73.33 | 25.10 | 33.20 | 29.15 | % | 0.40 | 0 | 15 | 5.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 74.00 | 24.50 | 32.50 | 28.50 | % | 0.39 | 0 | 30 | 5.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 74.67 | 23.80 | 31.90 | 27.85 | % | 0.37 | 0 | 30 | 5.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.33 | 23.10 | 31.20 | 27.15 | % | 0.36 | 0 | 30 | 5.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 76.00 | 22.50 | 30.50 | 26.50 | % | 0.35 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 76.67 | 21.80 | 29.90 | 25.85 | % | 0.34 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 77.33 | 21.10 | 29.20 | 25.15 | % | 0.33 | 0 | 15 | 4.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 78.00 | 20.50 | 28.50 | 24.50 | 25.56 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 78.67 | 19.80 | 27.90 | 23.85 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 79.33 | 19.10 | 27.20 | 23.15 | % | 0.29 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.00 | 18.40 | 26.50 | 22.45 | % | 0.28 | 0 | 60 | 4.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 80.67 | 17.80 | 25.90 | 21.85 | % | 0.27 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 81.33 | 17.10 | 25.20 | 21.15 | % | 0.26 | 0 | 60 | 4.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 82.00 | 16.50 | 24.50 | 20.50 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 61 | 4.16 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:53 PM EST |
| 82.67 | 15.80 | 23.90 | 19.85 | % | 0.24 | 0 | 15 | 4.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 83.33 | 15.10 | 23.20 | 19.15 | % | 0.23 | 0 | 45 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 84.00 | 14.50 | 22.50 | 18.50 | % | 0.22 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 84.67 | 13.70 | 21.90 | 17.80 | % | 0.21 | 0 | 15 | 3.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.33 | 14.90 | 19.80 | 17.35 | 17.55 | +8.82 | +101.04% | 0.20 | 35 | 52 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 86.00 | 12.50 | 20.50 | 16.50 | 12.15 | 0.00 | 0.00% | 0.19 | 0 | 52 | 3.62 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:53 PM EST |
| 86.67 | 13.60 | 19.50 | 16.55 | 16.00 | +3.90 | +32.24% | 0.19 | 15 | 261 | 3.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 87.33 | 11.10 | 19.20 | 15.15 | 8.55 | 0.00 | 0.00% | 0.17 | 0 | 91 | 3.45 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:53 PM EST |
| 88.00 | 10.40 | 18.60 | 14.50 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 105 | 3.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 88.67 | 9.80 | 16.10 | 12.95 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 123 | 2.48 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 89.33 | 9.90 | 17.20 | 13.55 | 14.11 | 0.00 | 0.00% | 0.15 | 0 | 125 | 3.18 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 11.60 | 14.00 | 12.80 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 190 | 1.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 90.67 | 10.60 | 12.50 | 11.55 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 131 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 91.33 | 9.20 | 13.40 | 11.30 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 768 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 92.00 | 10.10 | 11.20 | 10.65 | 12.18 | 0.00 | 0.00% | 0.12 | 0 | 183 | 1.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 92.67 | 9.90 | 10.30 | 10.10 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 406 | 1.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 93.33 | 9.20 | 11.40 | 10.30 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 496 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 94.67 | 7.80 | 8.30 | 8.05 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 1,830 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 96.00 | 6.60 | 8.10 | 7.35 | 6.50 | +0.50 | +8.34% | 0.08 | 1 | 418 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 97.33 | 5.30 | 5.70 | 5.50 | 5.30 | -0.50 | -8.63% | 0.06 | 3 | 1,792 | 0.67 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 98.67 | 3.90 | 4.30 | 4.10 | 3.88 | +0.66 | +20.50% | 0.04 | 5 | 445 | 0.45 | 0.97 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 2.70 | 2.90 | 2.80 | 2.83 | +0.68 | +31.63% | 0.03 | 32 | 1,366 | 0.29 | 0.90 | 0.08 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 101.33 | 1.55 | 1.70 | 1.63 | 1.35 | +0.05 | +3.85% | 0.02 | 28 | 283 | 0.26 | 0.76 | 0.16 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 102.67 | 0.00 | 1.00 | 0.50 | 0.55 | +0.08 | +17.03% | 0.00 | 27 | 654 | 0.33 | 0.50 | 0.22 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 0.60 | 0.30 | 0.22 | +0.12 | +120.00% | 0.00 | 41 | 733 | 0.37 | 0.23 | 0.17 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 105.33 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 7 | 551 | 0.28 | 0.07 | 0.08 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 106.67 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 381 | 0.38 | 0.01 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 109.33 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 110.67 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 112.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 113.33 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 114.67 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:53 PM EST |
| 117.33 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 330 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 118.67 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 210 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 121.33 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 210 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 122.67 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 135 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 124.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.33 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 126.67 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 30 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 0.55 | 0.28 | % | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 53.33 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 54.67 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 57.33 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 58.67 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 4.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:53 PM EST |
| 61.33 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 195 | 4.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 62.67 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 65.33 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 66.67 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:53 PM EST |
| 69.33 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 70.67 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 73.33 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:53 PM EST |
| 74.67 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 75.33 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:53 PM EST |
| 76.67 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:53 PM EST |
| 77.33 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.47 | +0.17 | +56.67% | 0.00 | 1 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 78.67 | 0.00 | 0.05 | 0.03 | 0.50 | +0.06 | +13.64% | 0.00 | 1 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 79.33 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 80.67 | 0.00 | 0.25 | 0.13 | 0.67 | +0.52 | +346.67% | 0.00 | 1 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 81.33 | 0.00 | 0.25 | 0.13 | 0.70 | +0.41 | +141.38% | 0.00 | 1 | 492 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 82.67 | 0.00 | 2.60 | 1.30 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 83.33 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:53 PM EST |
| 84.67 | 0.00 | 0.05 | 0.03 | 1.26 | +0.97 | +334.49% | 0.00 | 1 | 155 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 85.33 | 0.00 | 0.25 | 0.13 | 1.29 | +0.83 | +180.44% | 0.00 | 1 | 50 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 86.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 86.67 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 87.33 | 0.00 | 2.55 | 1.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 88.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 830 | 2.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 88.67 | 0.00 | 3.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 89.33 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 90.67 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 91.33 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 746 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 1,151 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 92.67 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 93.33 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 94.67 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 97.33 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.41 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 98.67 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | -0.03 | 0.03 | -0.02 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 348 | 0.33 | -0.10 | 0.08 | -0.10 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 101.33 | 0.20 | 0.30 | 0.25 | 0.26 | -0.29 | -52.73% | 0.00 | 10 | 520 | 0.24 | -0.24 | 0.16 | -0.16 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 102.67 | 0.60 | 0.80 | 0.70 | 0.85 | -0.55 | -39.29% | 0.01 | 3 | 127 | 0.23 | -0.50 | 0.22 | -0.19 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 104.00 | 1.45 | 1.95 | 1.70 | 1.25 | -1.30 | -50.98% | 0.02 | 1 | 343 | 0.28 | -0.77 | 0.17 | -0.14 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 105.33 | 1.60 | 5.30 | 3.45 | 3.83 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.25 | -0.93 | 0.08 | -0.05 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 106.67 | 1.55 | 6.60 | 4.08 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.39 | -0.99 | 0.02 | -0.01 | 8/7/2025 | 8/13/2025 3:59:53 PM EST |
| 108.00 | 1.50 | 9.30 | 5.40 | 9.12 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.02 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 109.33 | 2.80 | 10.70 | 6.75 | % | 0.06 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.67 | 5.80 | 12.20 | 9.00 | % | 0.08 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 112.00 | 5.50 | 13.60 | 9.55 | % | 0.09 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 113.33 | 8.40 | 14.90 | 11.65 | % | 0.10 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 114.67 | 9.20 | 16.30 | 12.75 | % | 0.11 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 116.00 | 11.00 | 17.60 | 14.30 | % | 0.12 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 117.33 | 12.20 | 17.00 | 14.60 | % | 0.12 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 118.67 | 13.60 | 18.30 | 15.95 | % | 0.13 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 14.80 | 19.90 | 17.35 | % | 0.14 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 121.33 | 16.10 | 22.90 | 19.50 | % | 0.16 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 122.67 | 16.20 | 22.20 | 19.20 | % | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 124.00 | 18.90 | 23.80 | 21.35 | % | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.33 | 18.80 | 26.90 | 22.85 | % | 0.18 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 126.67 | 22.10 | 26.60 | 24.35 | % | 0.19 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |