Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $98.30 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.00 | 40.90 | 54.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 31.00 | 35.40 | 33.68 | % | 6 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 70.00 | 26.00 | 30.40 | 32.35 | +0.44 | +1.38% | 12 | 192 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 21.80 | 25.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 76.00 | 20.80 | 24.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 77.00 | 19.00 | 23.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 78.00 | 18.10 | 23.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 79.00 | 17.80 | 21.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 16.40 | 19.50 | 19.07 | -12.93 | -40.41% | 119 | 30 | 1.34 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 81.00 | 15.90 | 19.50 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 82.00 | 14.10 | 18.90 | 28.55 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 83.00 | 13.00 | 17.80 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 84.00 | 12.90 | 16.30 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 85.00 | 12.00 | 15.40 | 15.40 | -11.10 | -41.89% | 3 | 6 | 1.27 | 0.97 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 86.00 | 11.20 | 13.80 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 87.00 | 10.30 | 12.80 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 88.00 | 9.80 | 12.00 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.93 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 89.00 | 8.50 | 11.10 | % | 0 | 0 | 1.07 | 0.91 | 0.02 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 90.00 | 6.90 | 10.70 | 9.28 | -2.52 | -21.36% | 36 | 67 | 0.67 | 0.89 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 91.00 | 6.20 | 9.10 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.86 | 0.03 | -0.13 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 92.00 | 6.50 | 7.60 | 8.33 | -9.97 | -54.49% | 11 | 5 | 0.44 | 0.82 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 93.00 | 6.10 | 6.60 | 6.58 | % | 9 | 0 | 0.53 | 0.79 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 94.00 | 4.50 | 5.70 | 5.95 | -1.75 | -22.73% | 12 | 10 | 0.43 | 0.74 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 4.60 | 5.00 | 4.81 | -2.54 | -34.56% | 73 | 123 | 0.51 | 0.70 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 96.00 | 2.60 | 4.80 | 4.40 | -3.65 | -45.35% | 13 | 15 | 0.40 | 0.65 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 97.00 | 3.50 | 5.60 | 3.70 | -3.11 | -45.67% | 12 | 23 | 0.52 | 0.60 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 98.00 | 2.10 | 3.30 | 3.02 | -2.98 | -49.67% | 33 | 57 | 0.51 | 0.54 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 99.00 | 2.45 | 2.70 | 2.52 | -2.78 | -52.46% | 187 | 87 | 0.51 | 0.48 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 1.90 | 2.25 | 2.12 | -2.90 | -57.77% | 272 | 540 | 0.51 | 0.43 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 101.00 | 1.65 | 1.80 | 1.75 | -2.30 | -56.79% | 168 | 428 | 0.51 | 0.37 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 102.00 | 1.20 | 1.45 | 1.43 | -2.17 | -60.28% | 1,299 | 530 | 0.50 | 0.32 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 103.00 | 0.95 | 1.20 | 1.13 | -1.87 | -62.34% | 978 | 705 | 0.51 | 0.28 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 104.00 | 0.30 | 1.05 | 0.89 | -1.58 | -63.97% | 168 | 512 | 0.51 | 0.23 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 0.65 | 0.80 | 0.72 | -1.33 | -64.88% | 305 | 856 | 0.51 | 0.19 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 0.50 | 0.65 | 0.60 | -1.05 | -63.64% | 1,168 | 1,254 | 0.51 | 0.16 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 0.40 | 0.55 | 0.47 | -0.88 | -65.19% | 185 | 499 | 0.53 | 0.13 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 0.30 | 0.40 | 0.38 | -0.73 | -65.77% | 254 | 643 | 0.52 | 0.11 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 0.25 | 0.35 | 0.33 | -0.56 | -62.93% | 73 | 385 | 0.53 | 0.09 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 0.20 | 0.25 | 0.23 | -0.47 | -67.15% | 909 | 1,444 | 0.54 | 0.07 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 0.15 | 0.20 | 0.19 | -0.36 | -65.46% | 170 | 654 | 0.53 | 0.06 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 0.10 | 0.25 | 0.19 | -0.21 | -52.50% | 64 | 354 | 0.56 | 0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 0.10 | 0.15 | 0.10 | -0.20 | -66.67% | 26 | 259 | 0.56 | 0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 0.00 | 0.20 | 0.12 | -0.16 | -57.15% | 25 | 158 | 0.61 | 0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 0.05 | 0.20 | 0.05 | -0.18 | -78.27% | 112 | 790 | 0.61 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 0.00 | 0.25 | 0.07 | -0.13 | -65.00% | 17 | 450 | 0.72 | 0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 117.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 38 | 116 | 0.63 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 0.00 | 0.25 | 0.05 | -0.08 | -61.54% | 2 | 295 | 0.78 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 0.00 | 0.25 | 0.05 | -0.07 | -58.34% | 1 | 86 | 0.81 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 74 | 1,263 | 0.67 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 105 | 521 | 0.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 6 | 303 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 7 | 179 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.20 | 0.01 | -0.04 | -80.00% | 1 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 44 | 597 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 2 | 84 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 545 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 438 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 1,853 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 132.00 | 0.00 | 0.55 | 0.05 | -0.01 | -16.67% | 3 | 249 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 297 | 545 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 74 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 84 | 2.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.65 | 0.02 | +0.01 | +100.00% | 1 | 294 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 142.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 143.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 144.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 911 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 157 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.73 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.05 | 0.66 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 5 | 59 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 1.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 2 | 383 | 0.90 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 82.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.02 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 148 | 539 | 0.60 | -0.03 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 86.00 | 0.05 | 0.25 | 0.15 | +0.10 | +200.00% | 5 | 24 | 0.57 | -0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.25 | 0.20 | +0.10 | +100.00% | 2 | 8 | 0.52 | -0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 88.00 | 0.20 | 0.30 | 0.24 | +0.15 | +166.67% | 30 | 20 | 0.56 | -0.07 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 89.00 | 0.25 | 0.40 | 0.31 | +0.19 | +158.34% | 86 | 560 | 0.56 | -0.09 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.25 | 0.45 | 0.44 | +0.29 | +193.34% | 122 | 399 | 0.55 | -0.11 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 91.00 | 0.50 | 0.65 | 0.54 | +0.36 | +200.00% | 798 | 203 | 0.55 | -0.14 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 92.00 | 0.45 | 0.80 | 0.80 | +0.60 | +300.00% | 87 | 46 | 0.55 | -0.18 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 93.00 | 0.80 | 1.00 | 0.95 | +0.66 | +227.59% | 2,785 | 61 | 0.55 | -0.21 | 0.04 | -0.16 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 94.00 | 1.05 | 1.25 | 1.20 | +0.90 | +300.00% | 493 | 914 | 0.53 | -0.26 | 0.04 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 1.30 | 1.65 | 1.50 | +1.13 | +305.41% | 228 | 530 | 0.54 | -0.30 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 96.00 | 1.65 | 1.90 | 1.85 | +1.35 | +270.00% | 866 | 916 | 0.54 | -0.35 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 97.00 | 2.05 | 2.30 | 2.22 | +1.52 | +217.15% | 2,699 | 221 | 0.54 | -0.40 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 98.00 | 2.50 | 2.75 | 2.65 | +1.73 | +188.05% | 321 | 293 | 0.53 | -0.46 | 0.05 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 99.00 | 3.00 | 3.30 | 3.15 | +2.14 | +211.89% | 563 | 231 | 0.53 | -0.52 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 3.60 | 4.00 | 3.74 | +2.39 | +177.04% | 1,529 | 781 | 0.53 | -0.57 | 0.06 | -0.21 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 101.00 | 4.20 | 4.50 | 3.90 | +2.25 | +136.37% | 171 | 447 | 0.53 | -0.63 | 0.05 | -0.20 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 102.00 | 3.70 | 5.20 | 5.01 | +3.02 | +151.76% | 101 | 529 | 0.41 | -0.68 | 0.05 | -0.19 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 103.00 | 3.80 | 5.90 | 5.71 | +3.29 | +135.95% | 90 | 277 | 0.53 | -0.72 | 0.05 | -0.18 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 104.00 | 5.00 | 7.20 | 6.70 | +3.79 | +130.25% | 102 | 105 | 0.58 | -0.77 | 0.05 | -0.17 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 6.50 | 7.50 | 7.35 | +3.88 | +111.82% | 76 | 487 | 0.53 | -0.81 | 0.04 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 7.20 | 8.70 | 7.80 | +3.48 | +80.56% | 136 | 93 | 0.57 | -0.84 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 7.40 | 9.30 | 8.70 | +3.63 | +71.60% | 29 | 5,638 | 0.31 | -0.87 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 8.40 | 10.30 | 9.50 | +4.00 | +72.73% | 22 | 203 | 0.57 | -0.89 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 8.90 | 11.60 | 7.70 | +0.77 | +11.12% | 3 | 96 | 0.76 | -0.91 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 10.50 | 12.10 | 11.87 | +4.16 | +53.96% | 42 | 434 | 0.65 | -0.93 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 12.30 | 13.10 | 12.19 | +3.34 | +37.74% | 31 | 232 | 0.65 | -0.94 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 12.40 | 14.70 | 12.00 | +0.60 | +5.27% | 8 | 154 | 1.07 | -0.96 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 13.80 | 15.00 | 14.52 | +3.62 | +33.22% | 45 | 127 | 0.90 | -0.97 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 15.20 | 16.10 | 15.50 | +2.50 | +19.24% | 43 | 78 | 0.76 | -0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 15.30 | 17.70 | 16.50 | +5.62 | +51.66% | 8 | 161 | 1.01 | -0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 17.40 | 19.90 | 17.70 | +2.10 | +13.47% | 5 | 47 | 0.83 | -0.99 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 117.00 | 17.70 | 20.00 | 18.00 | +1.45 | +8.77% | 5 | 86 | 1.26 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 18.50 | 21.00 | 19.00 | +2.72 | +16.71% | 11 | 101 | 1.24 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 19.10 | 21.60 | 20.50 | +6.29 | +44.27% | 7 | 20 | 1.09 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 19.30 | 24.00 | 18.75 | 0.00 | 0.00% | 0 | 42 | 1.34 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 20.30 | 25.00 | 16.60 | 0.00 | 0.00% | 0 | 6 | 1.55 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 21.60 | 25.70 | 19.14 | 0.00 | 0.00% | 0 | 9 | 1.58 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 22.60 | 26.70 | 21.94 | 0.00 | 0.00% | 0 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 23.00 | 27.70 | 16.60 | 0.00 | 0.00% | 0 | 17 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 24.00 | 28.70 | 21.70 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 126.00 | 25.00 | 29.70 | 15.73 | 0.00 | 0.00% | 0 | 5 | 1.73 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 127.00 | 26.00 | 30.70 | 21.15 | 0.00 | 0.00% | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 128.00 | 27.20 | 32.00 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 129.00 | 28.00 | 32.70 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 29.00 | 33.70 | 20.08 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 131.00 | 30.00 | 34.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 132.00 | 31.00 | 35.70 | 29.23 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 133.00 | 32.00 | 36.70 | 26.97 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 134.00 | 33.00 | 37.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 34.00 | 38.70 | 28.20 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 136.00 | 35.00 | 39.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 137.00 | 36.20 | 41.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 138.00 | 37.10 | 42.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 139.00 | 38.00 | 42.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 39.00 | 43.70 | 36.85 | -1.26 | -3.31% | 20 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 141.00 | 40.00 | 44.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 142.00 | 41.00 | 45.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 143.00 | 42.00 | 46.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 144.00 | 43.20 | 48.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 44.20 | 49.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 146.00 | 45.20 | 50.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 49.20 | 54.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 54.30 | 59.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 59.10 | 64.00 | 31.60 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 165.00 | 64.20 | 69.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 69.20 | 74.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 74.10 | 79.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 79.10 | 84.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 84.20 | 89.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 89.20 | 94.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 94.20 | 99.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |