Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $124.59 as of 12/15/2025 6:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 89.00 | 92.90 | 90.95 | 91.51 | -4.13 | -4.32% | 2.60 | 2 | 4 | 8.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 84.10 | 87.90 | 86.00 | 86.73 | +2.23 | +2.64% | 2.15 | 3 | 4 | 7.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 79.50 | 82.00 | 80.75 | 81.50 | -13.02 | -13.78% | 1.79 | 27 | 27 | 6.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 74.50 | 77.00 | 75.75 | 76.20 | -1.40 | -1.81% | 1.51 | 11 | 6 | 5.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 69.20 | 72.90 | 71.05 | 95.03 | 0.00 | 0.00% | 1.29 | 0 | 7 | 5.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 65.00 | 67.90 | 66.45 | 83.05 | 0.00 | 0.00% | 1.11 | 0 | 71 | 5.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 60.20 | 62.10 | 61.15 | 52.55 | 0.00 | 0.00% | 0.94 | 0 | 185 | 4.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 54.10 | 57.90 | 56.00 | 55.08 | -2.99 | -5.15% | 0.80 | 40 | 76 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 49.50 | 52.10 | 50.80 | 42.65 | 0.00 | 0.00% | 0.68 | 0 | 86 | 3.40 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 44.50 | 47.10 | 45.80 | 46.80 | -1.15 | -2.40% | 0.57 | 5 | 94 | 3.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 39.80 | 42.10 | 40.95 | 41.59 | -2.51 | -5.70% | 0.48 | 3 | 507 | 2.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 35.60 | 37.10 | 36.35 | 36.60 | +1.05 | +2.96% | 0.40 | 6 | 295 | 2.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 29.70 | 32.10 | 30.90 | 30.01 | -0.29 | -0.96% | 0.33 | 7 | 297 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 24.50 | 27.10 | 25.80 | 26.74 | +1.37 | +5.40% | 0.26 | 1 | 272 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 19.50 | 22.10 | 20.80 | 21.20 | +0.81 | +3.98% | 0.20 | 1 | 274 | 1.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 18.30 | 22.00 | 20.15 | % | 0.19 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 107.00 | 17.70 | 21.00 | 19.35 | 18.19 | % | 0.18 | 4 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 108.00 | 16.30 | 20.00 | 18.15 | 17.20 | -2.61 | -13.18% | 0.17 | 4 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 15.50 | 19.00 | 17.25 | % | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 110.00 | 14.60 | 17.20 | 15.90 | 16.72 | +1.29 | +8.36% | 0.14 | 16 | 458 | 1.25 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 13.20 | 17.00 | 15.10 | 15.84 | % | 0.14 | 5 | 0 | 1.44 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 112.00 | 12.60 | 16.10 | 14.35 | 14.82 | +1.35 | +10.03% | 0.13 | 6 | 2 | 1.41 | 0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 11.90 | 14.40 | 13.15 | 13.84 | -0.06 | -0.44% | 0.12 | 2 | 1 | 1.14 | 0.97 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 10.80 | 14.10 | 12.45 | % | 0.11 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.07 | 12/15/2025 3:59:57 PM EST | |||
| 115.00 | 9.80 | 12.30 | 11.05 | 11.65 | +1.18 | +11.27% | 0.10 | 3 | 308 | 0.99 | 0.94 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 9.20 | 11.70 | 10.45 | 10.63 | +1.03 | +10.73% | 0.09 | 1 | 8 | 1.19 | 0.92 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 9.00 | 10.50 | 9.75 | 9.00 | % | 0.08 | 1 | 0 | 0.93 | 0.89 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 118.00 | 8.10 | 9.60 | 8.85 | % | 0.07 | 0 | 0 | 0.72 | 0.86 | 0.03 | -0.18 | 12/15/2025 3:59:57 PM EST | |||
| 119.00 | 7.30 | 8.80 | 8.05 | 9.83 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.73 | 0.83 | 0.03 | -0.21 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 6.50 | 7.90 | 7.20 | 6.75 | +0.26 | +4.01% | 0.06 | 4 | 934 | 0.64 | 0.79 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 5.30 | 6.90 | 6.10 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.61 | 0.75 | 0.04 | -0.27 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 4.60 | 6.00 | 5.30 | 5.53 | +0.43 | +8.44% | 0.04 | 3 | 313 | 0.59 | 0.71 | 0.05 | -0.30 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 3.90 | 4.90 | 4.40 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.55 | 0.66 | 0.05 | -0.32 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 3.80 | 4.10 | 3.95 | 4.60 | +0.93 | +25.35% | 0.03 | 45 | 53 | 0.59 | 0.60 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 3.30 | 3.60 | 3.45 | 4.00 | +0.70 | +21.22% | 0.03 | 113 | 852 | 0.59 | 0.55 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 2.75 | 3.10 | 2.93 | 2.86 | 0.00 | 0.00% | 0.02 | 135 | 283 | 0.59 | 0.49 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.15 | +6.67% | 0.02 | 283 | 230 | 0.57 | 0.44 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 1.85 | 2.10 | 1.98 | 1.86 | -0.09 | -4.62% | 0.02 | 61 | 691 | 0.56 | 0.38 | 0.06 | -0.33 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 1.45 | 1.70 | 1.58 | 1.55 | 0.00 | 0.00% | 0.01 | 172 | 283 | 0.56 | 0.33 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.05 | +4.00% | 0.01 | 632 | 1,595 | 0.54 | 0.28 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 0.90 | 1.00 | 0.95 | 0.98 | -0.07 | -6.67% | 0.01 | 227 | 336 | 0.53 | 0.23 | 0.05 | -0.27 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.15 | -17.65% | 0.01 | 285 | 105 | 0.52 | 0.19 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 0.50 | 0.60 | 0.55 | 0.68 | +0.06 | +9.68% | 0.00 | 246 | 141 | 0.52 | 0.15 | 0.04 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.02 | -4.26% | 0.00 | 84 | 53 | 0.47 | 0.12 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.08 | -18.61% | 0.00 | 961 | 2,727 | 0.51 | 0.09 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.00 | 175 | 82 | 0.51 | 0.07 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 350 | 77 | 0.49 | 0.05 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 62 | 114 | 0.55 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 0.00 | 0.55 | 0.28 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 103 | 0.76 | 0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.07 | +100.00% | 0.00 | 2,158 | 4,689 | 0.58 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 32 | 24 | 0.63 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 142.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.76 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.12 | -63.16% | 0.00 | 17 | 29 | 0.85 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 57 | 3,036 | 0.63 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 68 | 0.89 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 147.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 300 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 148.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.26 | -86.67% | 0.00 | 62 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 353 | 1,505 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 300 | 1,749 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 280 | 2,264 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 788 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 8,441 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,329 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 391 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,868 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 1,064 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 931 | 2.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.33 | -97.06% | 0.00 | 2 | 342 | 2.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 264 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 1,185 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 2,843 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 92 | 9,936 | 0.66 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.67 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 44 | 0.70 | -0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.15 | -57.70% | 0.00 | 35 | 51 | 0.56 | -0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.16 | -42.11% | 0.00 | 4 | 117 | 0.54 | -0.05 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.10 | 0.30 | 0.20 | 0.26 | -0.29 | -52.73% | 0.00 | 408 | 1,884 | 0.55 | -0.06 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.19 | -34.55% | 0.00 | 605 | 655 | 0.57 | -0.08 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.24 | -35.83% | 0.00 | 18 | 112 | 0.55 | -0.11 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.43 | -43.88% | 0.00 | 71 | 120 | 0.53 | -0.14 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.41 | -38.68% | 0.01 | 52 | 271 | 0.56 | -0.17 | 0.03 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.50 | -34.49% | 0.01 | 1,502 | 2,826 | 0.56 | -0.21 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.66 | -38.60% | 0.01 | 53 | 210 | 0.54 | -0.25 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.54 | -28.58% | 0.01 | 42 | 143 | 0.54 | -0.29 | 0.05 | -0.30 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 1.60 | 1.70 | 1.65 | 1.58 | -0.72 | -31.31% | 0.01 | 32 | 289 | 0.53 | -0.34 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 1.95 | 2.10 | 2.03 | 1.93 | -1.00 | -34.13% | 0.02 | 82 | 253 | 0.53 | -0.40 | 0.05 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 2.35 | 2.55 | 2.45 | 2.39 | -0.96 | -28.66% | 0.02 | 201 | 2,030 | 0.53 | -0.45 | 0.05 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 2.80 | 3.00 | 2.90 | 2.84 | -0.84 | -22.83% | 0.02 | 46 | 337 | 0.52 | -0.51 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 3.30 | 3.50 | 3.40 | 3.10 | -1.10 | -26.19% | 0.03 | 48 | 168 | 0.51 | -0.56 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 3.90 | 4.10 | 4.00 | 3.84 | -0.76 | -16.53% | 0.03 | 73 | 292 | 0.49 | -0.62 | 0.06 | -0.33 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 3.90 | 4.90 | 4.40 | 4.10 | -1.35 | -24.78% | 0.03 | 65 | 270 | 0.45 | -0.67 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 5.00 | 5.70 | 5.35 | 5.10 | -1.00 | -16.40% | 0.04 | 82 | 1,583 | 0.50 | -0.72 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 5.10 | 6.80 | 5.95 | 6.93 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.41 | -0.77 | 0.05 | -0.27 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 5.90 | 7.50 | 6.70 | 6.80 | -1.18 | -14.79% | 0.05 | 2 | 95 | 0.70 | -0.81 | 0.04 | -0.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 6.50 | 9.00 | 7.75 | 7.44 | -1.33 | -15.17% | 0.06 | 10 | 48 | 0.87 | -0.85 | 0.04 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 7.30 | 9.90 | 8.60 | 8.60 | -1.05 | -10.89% | 0.06 | 5 | 39 | 0.90 | -0.88 | 0.03 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 8.20 | 10.80 | 9.50 | 9.35 | -0.95 | -9.23% | 0.07 | 32 | 1,381 | 0.93 | -0.91 | 0.03 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 9.00 | 12.10 | 10.55 | 9.73 | -1.74 | -15.17% | 0.08 | 5 | 16 | 1.05 | -0.93 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 9.30 | 13.00 | 11.15 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.95 | 0.02 | -0.10 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 10.20 | 14.00 | 12.10 | % | 0.09 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.08 | 12/15/2025 3:59:57 PM EST | |||
| 139.00 | 11.90 | 15.00 | 13.45 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.18 | -0.97 | 0.01 | -0.06 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 13.10 | 15.30 | 14.20 | 14.20 | -0.63 | -4.25% | 0.10 | 22 | 829 | 1.04 | -0.98 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 13.20 | 17.00 | 15.10 | % | 0.11 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.04 | 12/15/2025 3:59:57 PM EST | |||
| 142.00 | 14.20 | 18.00 | 16.10 | % | 0.11 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:57 PM EST | |||
| 143.00 | 15.20 | 19.00 | 17.10 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.39 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 16.20 | 20.00 | 18.10 | % | 0.13 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 145.00 | 18.00 | 20.60 | 19.30 | 19.53 | +0.11 | +0.57% | 0.13 | 2 | 498 | 1.35 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 18.10 | 21.90 | 20.00 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 147.00 | 19.10 | 22.80 | 20.95 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 148.00 | 20.10 | 24.00 | 22.05 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 149.00 | 21.10 | 24.90 | 23.00 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 23.00 | 25.60 | 24.30 | 24.30 | -0.20 | -0.82% | 0.16 | 3 | 421 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 24.60 | 28.40 | 26.50 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 155.00 | 28.00 | 30.60 | 29.30 | 26.62 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 33.00 | 35.60 | 34.30 | 34.55 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 38.00 | 40.60 | 39.30 | 37.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 42.10 | 45.90 | 44.00 | 49.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 47.10 | 50.80 | 48.95 | 38.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 52.10 | 55.90 | 54.00 | 45.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 57.10 | 61.00 | 59.05 | 50.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 62.10 | 66.00 | 64.05 | 33.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 67.10 | 71.00 | 69.05 | 60.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 72.10 | 74.80 | 73.45 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 210.00 | 82.10 | 85.90 | 84.00 | % | 0.40 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 220.00 | 92.10 | 95.90 | 94.00 | 85.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 102.10 | 106.00 | 104.05 | % | 0.45 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 240.00 | 112.10 | 116.00 | 114.05 | % | 0.48 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |