Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $127.65 as of 11/26/2025 8:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 103.60 | 107.50 | 105.55 | 99.80 | 0.00 | 0.00% | 4.69 | 0 | 474 | 3.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 23.75 | 102.40 | 106.20 | 104.30 | 56.80 | 0.00 | 0.00% | 4.39 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 101.10 | 105.00 | 103.05 | 96.10 | 0.00 | 0.00% | 4.12 | 0 | 96 | 3.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 26.25 | 99.90 | 103.70 | 101.80 | % | 3.88 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 27.50 | 98.60 | 102.60 | 100.60 | 109.00 | 0.00 | 0.00% | 3.66 | 0 | 96 | 2.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:51 PM EST |
| 28.75 | 97.40 | 101.30 | 99.35 | % | 3.46 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 96.20 | 100.00 | 98.10 | 52.75 | 0.00 | 0.00% | 3.27 | 0 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 11/26/2025 3:59:51 PM EST |
| 31.25 | 94.90 | 98.80 | 96.85 | 114.69 | 0.00 | 0.00% | 3.10 | 0 | 27 | 2.71 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 32.50 | 93.70 | 97.50 | 95.60 | % | 2.94 | 0 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 33.75 | 92.40 | 96.30 | 94.35 | 86.00 | 0.00 | 0.00% | 2.80 | 0 | 8 | 2.59 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 91.20 | 95.00 | 93.10 | 117.50 | 0.00 | 0.00% | 2.66 | 0 | 22 | 2.51 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 36.25 | 89.90 | 93.90 | 91.90 | 108.80 | 0.00 | 0.00% | 2.54 | 0 | 49 | 2.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 37.50 | 88.70 | 92.60 | 90.65 | 105.00 | 0.00 | 0.00% | 2.42 | 0 | 91 | 2.38 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 38.75 | 87.50 | 91.30 | 89.40 | 113.70 | 0.00 | 0.00% | 2.31 | 0 | 96 | 2.33 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 86.70 | 90.10 | 88.40 | 112.90 | 0.00 | 0.00% | 2.21 | 0 | 95 | 2.26 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 41.25 | 85.00 | 88.90 | 86.95 | 111.80 | 0.00 | 0.00% | 2.11 | 0 | 95 | 2.21 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 84.20 | 87.60 | 85.90 | 110.58 | 0.00 | 0.00% | 2.02 | 0 | 60 | 2.14 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 43.75 | 82.50 | 86.40 | 84.45 | 91.12 | 0.00 | 0.00% | 1.93 | 0 | 49 | 2.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 81.20 | 85.10 | 83.15 | 107.60 | 0.00 | 0.00% | 1.85 | 0 | 200 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 46.25 | 80.00 | 83.90 | 81.95 | 106.25 | 0.00 | 0.00% | 1.77 | 0 | 36 | 2.02 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 78.80 | 82.60 | 80.70 | 110.50 | 0.00 | 0.00% | 1.70 | 0 | 195 | 1.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 48.75 | 77.50 | 81.40 | 79.45 | 108.06 | 0.00 | 0.00% | 1.63 | 0 | 17 | 1.93 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 76.30 | 79.60 | 77.95 | 75.20 | 0.00 | 0.00% | 1.56 | 0 | 160 | 1.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 52.50 | 73.80 | 77.80 | 75.80 | 104.90 | 0.00 | 0.00% | 1.44 | 0 | 120 | 1.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 71.30 | 75.30 | 73.30 | 66.51 | 0.00 | 0.00% | 1.33 | 0 | 275 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 57.50 | 69.30 | 72.10 | 70.70 | 69.60 | 0.00 | 0.00% | 1.23 | 0 | 260 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 66.40 | 70.30 | 68.35 | 57.98 | 0.00 | 0.00% | 1.14 | 0 | 590 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 62.50 | 64.40 | 67.80 | 66.10 | 81.10 | 0.00 | 0.00% | 1.06 | 0 | 417 | 1.49 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 61.40 | 65.50 | 63.45 | 57.30 | 0.00 | 0.00% | 0.98 | 0 | 2,329 | 1.45 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 67.50 | 59.40 | 62.90 | 61.15 | 76.75 | 0.00 | 0.00% | 0.91 | 0 | 403 | 1.33 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 57.00 | 60.20 | 58.60 | 66.45 | 0.00 | 0.00% | 0.84 | 0 | 736 | 1.23 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 72.50 | 54.50 | 58.00 | 56.25 | 49.70 | 0.00 | 0.00% | 0.78 | 0 | 343 | 1.25 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 51.60 | 55.40 | 53.50 | 52.40 | +2.19 | +4.37% | 0.71 | 4 | 5,816 | 1.16 | 0.99 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 77.50 | 49.10 | 51.90 | 50.50 | 41.96 | 0.00 | 0.00% | 0.65 | 0 | 789 | 0.91 | 0.99 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 47.20 | 50.60 | 48.90 | 38.65 | 0.00 | 0.00% | 0.61 | 0 | 1,130 | 1.06 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 82.50 | 44.70 | 47.30 | 46.00 | 35.63 | 0.00 | 0.00% | 0.56 | 0 | 500 | 0.92 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 42.30 | 45.00 | 43.65 | 41.30 | 0.00 | 0.00% | 0.51 | 0 | 1,609 | 0.86 | 0.97 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 87.50 | 39.90 | 42.50 | 41.20 | 34.04 | 0.00 | 0.00% | 0.47 | 0 | 1,000 | 0.81 | 0.97 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 38.40 | 39.60 | 39.00 | 36.57 | 0.00 | 0.00% | 0.43 | 0 | 1,449 | 0.70 | 0.96 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 92.50 | 34.80 | 37.90 | 36.35 | 51.77 | 0.00 | 0.00% | 0.39 | 0 | 445 | 0.76 | 0.95 | 0.00 | -0.04 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 32.60 | 35.40 | 34.00 | 34.00 | +3.15 | +10.22% | 0.36 | 3 | 1,060 | 0.71 | 0.94 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 97.50 | 30.50 | 33.20 | 31.85 | 26.10 | 0.00 | 0.00% | 0.33 | 0 | 526 | 0.70 | 0.93 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 28.30 | 30.40 | 29.35 | 26.01 | 0.00 | 0.00% | 0.29 | 0 | 3,568 | 0.62 | 0.91 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 102.50 | 25.70 | 28.70 | 27.20 | 26.70 | +1.90 | +7.67% | 0.27 | 10 | 1,113 | 0.65 | 0.90 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 24.00 | 27.20 | 25.60 | 24.92 | +2.32 | +10.27% | 0.24 | 1 | 3,510 | 0.51 | 0.88 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 107.50 | 21.80 | 24.00 | 22.90 | 16.75 | 0.00 | 0.00% | 0.21 | 0 | 2,171 | 0.47 | 0.86 | 0.01 | -0.07 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 19.10 | 22.40 | 20.75 | 21.15 | +2.05 | +10.74% | 0.19 | 3 | 2,173 | 0.44 | 0.83 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 112.50 | 17.50 | 19.90 | 18.70 | 18.60 | +2.00 | +12.05% | 0.17 | 3 | 1,161 | 0.45 | 0.80 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 16.10 | 18.10 | 17.10 | 17.20 | +6.15 | +55.66% | 0.15 | 8 | 778 | 0.47 | 0.77 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 117.50 | 13.90 | 16.10 | 15.00 | 15.40 | +2.24 | +17.03% | 0.13 | 2 | 707 | 0.45 | 0.73 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 13.60 | 14.80 | 14.20 | 14.00 | +2.14 | +18.05% | 0.12 | 56 | 2,688 | 0.50 | 0.69 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 122.50 | 10.60 | 13.30 | 11.95 | 11.67 | +0.69 | +6.29% | 0.10 | 4 | 589 | 0.45 | 0.65 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 10.60 | 10.90 | 10.75 | 10.90 | +1.70 | +18.48% | 0.09 | 24 | 2,294 | 0.47 | 0.60 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 8.00 | 8.30 | 8.15 | 8.40 | +1.35 | +19.15% | 0.06 | 68 | 2,685 | 0.46 | 0.51 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 5.90 | 6.20 | 6.05 | 6.23 | +0.93 | +17.55% | 0.04 | 58 | 1,189 | 0.45 | 0.43 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 4.30 | 4.60 | 4.45 | 4.39 | +0.54 | +14.03% | 0.03 | 626 | 2,165 | 0.45 | 0.34 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.44 | +15.95% | 0.02 | 68 | 1,795 | 0.45 | 0.27 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 2.10 | 2.30 | 2.20 | 2.20 | +0.22 | +11.12% | 0.01 | 815 | 2,658 | 0.45 | 0.20 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.21 | +14.59% | 0.01 | 31 | 3,000 | 0.45 | 0.15 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.21 | +21.22% | 0.01 | 26 | 2,960 | 0.45 | 0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 0.75 | 1.35 | 1.05 | 0.80 | +0.08 | +11.12% | 0.01 | 9 | 1,429 | 0.49 | 0.08 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.00 | 5 | 1,076 | 0.46 | 0.06 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 23 | 1,358 | 0.48 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 1,427 | 0.47 | 0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 0.10 | 0.55 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.50 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.52 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.58 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.14 | +0.01 | +7.70% | 0.00 | 8 | 1,434 | 0.56 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 1,069 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 114 | 437 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 247 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 398 | 3.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 23.75 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:51 PM EST |
| 26.25 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:51 PM EST |
| 28.75 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 28 | 2.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:51 PM EST |
| 33.75 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:51 PM EST |
| 36.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.52 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 38.75 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 41.25 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 300 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 996 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 43.75 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 146 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:51 PM EST |
| 46.25 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 443 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:51 PM EST |
| 48.75 | 0.00 | 2.10 | 1.05 | 0.03 | -0.15 | -83.34% | 0.02 | 1 | 303 | 1.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,749 | 1.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 427 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,588 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.92 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,412 | 1.00 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,534 | 0.78 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.21 | -70.00% | 0.00 | 1 | 2,123 | 0.78 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 0.80 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 0.68 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 77.50 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.70 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2,916 | 0.65 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,606 | 0.70 | -0.02 | 0.00 | -0.02 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.59 | -0.03 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 87.50 | 0.10 | 0.65 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.62 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | 0.45 | -0.17 | -27.42% | 0.01 | 3 | 1,439 | 0.61 | -0.04 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 92.50 | 0.40 | 0.95 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.58 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.45 | 0.85 | 0.65 | 0.72 | -0.18 | -20.00% | 0.01 | 22 | 1,654 | 0.54 | -0.06 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 97.50 | 0.80 | 1.30 | 1.05 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 0.57 | -0.07 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.95 | 1.40 | 1.18 | 1.05 | -0.32 | -23.36% | 0.01 | 7 | 2,576 | 0.54 | -0.09 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 102.50 | 1.00 | 1.85 | 1.43 | 1.40 | -0.37 | -20.91% | 0.01 | 2 | 1,274 | 0.53 | -0.10 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 1.15 | 1.85 | 1.50 | 1.70 | -0.35 | -17.08% | 0.01 | 14 | 2,022 | 0.50 | -0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 107.50 | 1.95 | 2.25 | 2.10 | 2.05 | -0.60 | -22.65% | 0.02 | 3 | 698 | 0.51 | -0.14 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 2.40 | 2.60 | 2.50 | 2.43 | -0.72 | -22.86% | 0.02 | 23 | 1,451 | 0.50 | -0.17 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 112.50 | 2.90 | 3.20 | 3.05 | 3.10 | -0.70 | -18.43% | 0.03 | 10 | 554 | 0.50 | -0.20 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 115.00 | 3.40 | 3.80 | 3.60 | 3.60 | -1.00 | -21.74% | 0.03 | 69 | 1,055 | 0.49 | -0.23 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 117.50 | 4.20 | 4.50 | 4.35 | 4.30 | -1.10 | -20.37% | 0.04 | 10 | 1,890 | 0.48 | -0.27 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 120.00 | 5.00 | 5.30 | 5.15 | 5.13 | -1.07 | -17.26% | 0.04 | 47 | 1,284 | 0.48 | -0.31 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 122.50 | 5.90 | 6.20 | 6.05 | 6.20 | -1.20 | -16.22% | 0.05 | 6 | 600 | 0.47 | -0.35 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 125.00 | 6.90 | 7.30 | 7.10 | 7.00 | -1.50 | -17.65% | 0.06 | 79 | 1,366 | 0.47 | -0.40 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 130.00 | 9.40 | 9.70 | 9.55 | 9.90 | -1.21 | -10.90% | 0.07 | 20 | 1,562 | 0.46 | -0.49 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 135.00 | 12.30 | 12.60 | 12.45 | 12.40 | -2.03 | -14.07% | 0.09 | 4 | 786 | 0.45 | -0.57 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 140.00 | 15.20 | 16.90 | 16.05 | 16.68 | -1.77 | -9.60% | 0.11 | 1 | 720 | 0.47 | -0.66 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 145.00 | 18.90 | 19.80 | 19.35 | 20.40 | -2.50 | -10.92% | 0.13 | 1 | 407 | 0.43 | -0.73 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 150.00 | 22.90 | 24.80 | 23.85 | 25.21 | -7.89 | -23.84% | 0.16 | 2 | 288 | 0.45 | -0.80 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 155.00 | 27.00 | 29.10 | 28.05 | 28.10 | -11.41 | -28.88% | 0.18 | 4 | 260 | 0.54 | -0.85 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 160.00 | 32.00 | 33.70 | 32.85 | 42.40 | 0.00 | 0.00% | 0.21 | 0 | 201 | 0.56 | -0.89 | 0.01 | -0.04 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 165.00 | 36.50 | 38.50 | 37.50 | 44.00 | 0.00 | 0.00% | 0.23 | 0 | 74 | 0.59 | -0.92 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 170.00 | 40.80 | 43.30 | 42.05 | 45.00 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.61 | -0.94 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 175.00 | 45.20 | 49.10 | 47.15 | 26.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.74 | -0.96 | 0.00 | -0.02 | 10/31/2025 | 11/26/2025 3:59:51 PM EST |
| 180.00 | 50.20 | 54.10 | 52.15 | 40.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 185.00 | 55.20 | 59.10 | 57.15 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:51 PM EST |
| 190.00 | 60.20 | 64.10 | 62.15 | 56.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 195.00 | 65.20 | 69.10 | 67.15 | 54.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 200.00 | 70.20 | 74.10 | 72.15 | 45.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 210.00 | 80.20 | 84.10 | 82.15 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 3:59:51 PM EST |
| 220.00 | 90.20 | 94.10 | 92.15 | 82.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:51 PM EST |
| 230.00 | 100.20 | 104.10 | 102.15 | 6.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 3:59:51 PM EST |
| 240.00 | 110.20 | 114.10 | 112.15 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/26/2025 3:59:51 PM EST |