Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $112.32 as of 2/4/2025 8:43:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 75.80 | 79.00 | % | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 36.25 | 74.10 | 77.00 | % | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 37.50 | 73.80 | 75.80 | % | 0 | 16 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 38.75 | 71.60 | 74.50 | 75.50 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 71.00 | 73.30 | % | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 41.25 | 69.70 | 72.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 42.50 | 68.40 | 70.80 | % | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 43.75 | 66.90 | 69.50 | 66.10 | 0.00 | 0.00% | 0 | 49 | 1.48 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 67.10 | 68.40 | 68.59 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:06 PM EST |
| 46.25 | 65.70 | 67.10 | 70.06 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 63.10 | 65.70 | 66.70 | 0.00 | 0.00% | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 48.75 | 62.50 | 64.70 | 64.68 | 0.00 | 0.00% | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 50.00 | 60.50 | 63.40 | 55.08 | 0.00 | 0.00% | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 52.50 | 58.60 | 61.00 | 47.50 | 0.00 | 0.00% | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 56.70 | 58.40 | 58.62 | 0.00 | 0.00% | 0 | 104 | 1.19 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 53.90 | 56.00 | % | 0 | 28 | 1.19 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 51.10 | 53.50 | 49.00 | 0.00 | 0.00% | 0 | 109 | 1.12 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 49.70 | 51.10 | 47.55 | -3.75 | -7.31% | 4 | 20 | 1.02 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 45.60 | 50.10 | 44.80 | 0.00 | 0.00% | 0 | 432 | 0.96 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 43.50 | 46.10 | 37.17 | 0.00 | 0.00% | 0 | 99 | 0.93 | 0.99 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 40.90 | 43.60 | 45.62 | 0.00 | 0.00% | 0 | 87 | 0.84 | 0.99 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 38.50 | 41.20 | 34.20 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.98 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 35.90 | 38.80 | 35.30 | 0.00 | 0.00% | 0 | 187 | 0.80 | 0.97 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 33.90 | 36.30 | 37.40 | 0.00 | 0.00% | 0 | 107 | 0.40 | 0.97 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 31.80 | 33.90 | 33.78 | 0.00 | 0.00% | 0 | 269 | 0.49 | 0.95 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 29.20 | 31.40 | 20.80 | 0.00 | 0.00% | 0 | 406 | 0.45 | 0.94 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 28.50 | 29.20 | 31.00 | 0.00 | 0.00% | 0 | 91 | 0.63 | 0.92 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 24.70 | 27.00 | 29.73 | 0.00 | 0.00% | 0 | 645 | 0.51 | 0.90 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 23.60 | 24.60 | 23.90 | -0.90 | -3.63% | 2 | 670 | 0.56 | 0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 21.30 | 22.50 | 21.94 | 0.00 | 0.00% | 0 | 383 | 0.50 | 0.85 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 19.50 | 20.50 | 19.10 | -0.60 | -3.05% | 33 | 657 | 0.56 | 0.82 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 17.00 | 18.60 | 15.00 | 0.00 | 0.00% | 0 | 364 | 0.53 | 0.79 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 15.60 | 16.80 | 16.50 | +0.10 | +0.61% | 25 | 1,666 | 0.55 | 0.76 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 102.50 | 13.60 | 15.10 | 14.71 | -0.09 | -0.61% | 4 | 869 | 0.54 | 0.72 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 11.60 | 13.50 | 13.10 | -0.31 | -2.32% | 58 | 1,345 | 0.52 | 0.68 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 107.50 | 11.50 | 11.90 | 11.26 | -0.96 | -7.86% | 6 | 1,312 | 0.57 | 0.64 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 10.20 | 10.50 | 10.36 | +0.44 | +4.44% | 176 | 3,478 | 0.57 | 0.59 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 112.50 | 9.00 | 9.30 | 9.10 | +0.30 | +3.41% | 438 | 701 | 0.57 | 0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 7.80 | 8.10 | 8.10 | +0.20 | +2.54% | 129 | 1,660 | 0.56 | 0.50 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 117.50 | 6.80 | 7.10 | 6.80 | +0.03 | +0.45% | 46 | 1,741 | 0.56 | 0.46 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 5.90 | 6.10 | 5.95 | +0.06 | +1.02% | 384 | 5,245 | 0.56 | 0.42 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 122.50 | 5.00 | 5.30 | 4.90 | -0.40 | -7.55% | 63 | 932 | 0.56 | 0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 4.40 | 4.60 | 4.53 | +0.03 | +0.67% | 98 | 4,137 | 0.56 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 3.20 | 3.40 | 3.30 | +0.10 | +3.13% | 90 | 3,786 | 0.56 | 0.27 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 2.25 | 2.50 | 2.35 | +0.03 | +1.30% | 69 | 1,303 | 0.56 | 0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 1.50 | 1.75 | 1.58 | -0.02 | -1.25% | 30 | 1,151 | 0.55 | 0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.70 | 1.25 | 1.20 | -0.04 | -3.23% | 22 | 645 | 0.56 | 0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 0.70 | 0.95 | 0.86 | +0.06 | +7.50% | 1 | 617 | 0.56 | 0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 0.45 | 0.80 | 0.60 | -0.05 | -7.70% | 1 | 304 | 0.55 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 0.35 | 0.50 | 0.45 | -0.32 | -41.56% | 3 | 229 | 0.57 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 79 | 0.57 | 0.04 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 0.10 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 50 | 0.58 | 0.03 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.02 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 11 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 216.60 | 220.30 | 213.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.03 | 10/9/2024 | 12/3/2024 4:00:07 PM EST |
| 210.00 | 206.90 | 210.50 | 210.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.04 | 11/8/2024 | 12/3/2024 4:00:07 PM EST |
| 220.00 | 197.10 | 200.80 | 169.00 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.99 | 0.00 | -0.04 | 10/1/2024 | 12/3/2024 4:00:07 PM EST |
| 230.00 | 187.10 | 191.00 | 177.00 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.99 | 0.00 | -0.05 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 240.00 | 177.70 | 181.30 | 165.00 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.98 | 0.00 | -0.05 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 250.00 | 168.00 | 171.50 | 149.60 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.98 | 0.00 | -0.06 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 260.00 | 157.90 | 162.00 | 121.32 | 0.00 | 0.00% | 0 | 109 | 0.59 | 0.97 | 0.00 | -0.07 | 11/15/2024 | 12/3/2024 4:00:07 PM EST |
| 270.00 | 148.90 | 152.50 | 134.40 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.96 | 0.00 | -0.08 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 280.00 | 139.10 | 143.00 | 132.70 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.95 | 0.00 | -0.08 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 290.00 | 130.10 | 133.80 | 124.00 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.94 | 0.00 | -0.09 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 300.00 | 120.90 | 123.90 | 116.61 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.93 | 0.00 | -0.10 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 310.00 | 112.10 | 115.30 | 114.70 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.91 | 0.00 | -0.11 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 320.00 | 103.80 | 106.80 | 102.20 | 0.00 | 0.00% | 0 | 49 | 0.46 | 0.90 | 0.00 | -0.12 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 330.00 | 94.90 | 97.00 | 93.50 | 0.00 | 0.00% | 0 | 103 | 0.43 | 0.88 | 0.00 | -0.13 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 340.00 | 87.10 | 89.10 | 87.00 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.85 | 0.00 | -0.14 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 78.70 | 81.90 | 79.85 | 0.00 | 0.00% | 0 | 160 | 0.43 | 0.83 | 0.00 | -0.15 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 71.10 | 73.60 | 73.64 | 0.00 | 0.00% | 0 | 55 | 0.42 | 0.79 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 64.50 | 66.10 | 66.30 | 0.00 | 0.00% | 0 | 95 | 0.41 | 0.76 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 58.40 | 60.50 | 58.70 | 0.00 | 0.00% | 0 | 126 | 0.42 | 0.72 | 0.00 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 51.60 | 54.30 | 51.70 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.68 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 45.80 | 47.50 | 46.13 | 0.00 | 0.00% | 0 | 312 | 0.41 | 0.64 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 40.10 | 42.40 | 42.20 | 0.00 | 0.00% | 0 | 121 | 0.40 | 0.59 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 35.50 | 37.00 | 36.25 | 0.00 | 0.00% | 0 | 123 | 0.40 | 0.55 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 31.70 | 32.70 | 32.00 | 0.00 | 0.00% | 0 | 238 | 0.40 | 0.50 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 27.60 | 28.70 | 28.30 | 0.00 | 0.00% | 0 | 274 | 0.40 | 0.46 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 450.00 | 24.00 | 25.10 | 23.29 | 0.00 | 0.00% | 0 | 291 | 0.40 | 0.42 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 460.00 | 20.70 | 22.10 | 20.70 | 0.00 | 0.00% | 0 | 121 | 0.40 | 0.38 | 0.00 | -0.18 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 470.00 | 17.80 | 18.90 | 18.15 | 0.00 | 0.00% | 0 | 62 | 0.40 | 0.34 | 0.00 | -0.17 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 480.00 | 15.30 | 16.50 | 15.00 | 0.00 | 0.00% | 0 | 238 | 0.40 | 0.31 | 0.00 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 490.00 | 13.50 | 14.60 | 13.46 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.28 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 500.00 | 11.60 | 12.40 | 11.30 | 0.00 | 0.00% | 0 | 346 | 0.40 | 0.25 | 0.00 | -0.15 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 520.00 | 8.50 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 233 | 0.40 | 0.20 | 0.00 | -0.13 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 540.00 | 6.40 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 131 | 0.41 | 0.15 | 0.00 | -0.11 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 560.00 | 4.70 | 5.50 | 5.05 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.12 | 0.00 | -0.09 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 580.00 | 3.30 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.09 | 0.00 | -0.08 | 11/21/2024 | 12/3/2024 4:00:07 PM EST |
| 600.00 | 2.60 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.07 | 0.00 | -0.06 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 620.00 | 1.75 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.05 | 0.00 | -0.05 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 640.00 | 1.20 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.04 | 0.00 | -0.04 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 116 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 36.25 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 38.75 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 41.25 | 0.00 | 0.50 | % | 0 | 60 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 208 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 43.75 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 132 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 46.25 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 89 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 48.75 | 0.00 | 0.55 | % | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 445 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 52.50 | 0.00 | 0.60 | % | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 192 | 1.10 | 0.00 | 0.00 | -0.01 | 1/2/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 109 | 1.06 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | -0.27 | -67.50% | 1 | 115 | 0.87 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 2,369 | 0.84 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 67.50 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 866 | 0.70 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.05 | 0.30 | 0.20 | -0.01 | -4.77% | 1 | 224 | 0.67 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 72.50 | 0.10 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 91 | 0.66 | -0.02 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 75.00 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 524 | 0.64 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 77.50 | 0.35 | 0.55 | 0.50 | -0.02 | -3.85% | 5 | 798 | 0.65 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.35 | 0.60 | 0.55 | +0.15 | +37.50% | 3 | 1,174 | 0.62 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 82.50 | 0.60 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 229 | 0.62 | -0.06 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.80 | 0.95 | 1.00 | +0.13 | +14.95% | 5 | 439 | 0.61 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 87.50 | 1.10 | 1.20 | 1.35 | +0.25 | +22.73% | 6 | 730 | 0.60 | -0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 1.40 | 1.50 | 1.45 | -0.10 | -6.46% | 20 | 1,193 | 0.59 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 92.50 | 1.80 | 2.10 | 1.95 | +0.10 | +5.41% | 162 | 1,106 | 0.59 | -0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 2.20 | 2.85 | 2.50 | +0.20 | +8.70% | 87 | 1,840 | 0.58 | -0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 97.50 | 2.75 | 3.00 | 3.08 | +0.13 | +4.41% | 89 | 942 | 0.58 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 3.40 | 3.70 | 4.00 | +0.40 | +11.12% | 15 | 979 | 0.57 | -0.24 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 102.50 | 4.20 | 4.50 | 4.80 | +0.52 | +12.15% | 82 | 2,638 | 0.57 | -0.28 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 5.10 | 5.40 | 5.30 | -0.20 | -3.64% | 140 | 1,051 | 0.57 | -0.32 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 107.50 | 6.10 | 6.50 | 6.70 | +0.30 | +4.69% | 47 | 1,039 | 0.57 | -0.36 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 7.20 | 7.50 | 7.60 | -0.20 | -2.57% | 76 | 1,085 | 0.56 | -0.41 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 112.50 | 8.50 | 8.70 | 8.56 | -0.24 | -2.73% | 23 | 581 | 0.56 | -0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 9.80 | 10.10 | 9.86 | +0.16 | +1.65% | 36 | 512 | 0.56 | -0.50 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 117.50 | 11.30 | 11.60 | 11.25 | 0.00 | 0.00% | 0 | 538 | 0.56 | -0.54 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 12.80 | 13.20 | 13.13 | -0.02 | -0.16% | 22 | 864 | 0.56 | -0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 122.50 | 14.50 | 16.30 | 11.65 | 0.00 | 0.00% | 0 | 180 | 0.60 | -0.62 | 0.02 | -0.10 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 16.30 | 18.30 | 17.40 | +1.20 | +7.41% | 2 | 415 | 0.61 | -0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 20.10 | 21.70 | 18.02 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.73 | 0.02 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 24.20 | 25.10 | 36.30 | 0.00 | 0.00% | 0 | 196 | 0.58 | -0.79 | 0.01 | -0.07 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 28.50 | 29.00 | 27.90 | 0.00 | 0.00% | 0 | 45 | 0.55 | -0.84 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 33.00 | 33.70 | 33.22 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.88 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 37.50 | 38.50 | 42.80 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.91 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 42.20 | 45.30 | 37.96 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.93 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 47.10 | 50.00 | 54.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.95 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 52.00 | 54.80 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 56.80 | 58.80 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 11/13/2024 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 61.90 | 63.20 | 0.34 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 11/15/2024 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 67.00 | 68.40 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 71.90 | 74.90 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 11/4/2024 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 77.10 | 79.50 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 81.70 | 84.50 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 0.05 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 108 | 0.60 | 0.00 | 0.00 | -0.03 | 10/28/2024 | 12/3/2024 4:00:07 PM EST |
| 210.00 | 0.10 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.01 | 0.00 | -0.04 | 8/16/2024 | 12/3/2024 4:00:07 PM EST |
| 220.00 | 0.20 | 0.95 | 1.32 | 0.00 | 0.00% | 0 | 25 | 0.55 | -0.01 | 0.00 | -0.04 | 11/6/2024 | 12/3/2024 4:00:07 PM EST |
| 230.00 | 0.30 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.53 | -0.01 | 0.00 | -0.05 | 10/21/2024 | 12/3/2024 4:00:07 PM EST |
| 240.00 | 0.45 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.02 | 0.00 | -0.05 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 250.00 | 0.65 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.02 | 0.00 | -0.06 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 260.00 | 0.95 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 592 | 0.49 | -0.03 | 0.00 | -0.07 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 270.00 | 1.30 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 234 | 0.47 | -0.04 | 0.00 | -0.08 | 11/29/2024 | 12/3/2024 4:00:07 PM EST |
| 280.00 | 1.65 | 2.30 | 2.66 | 0.00 | 0.00% | 0 | 53 | 0.47 | -0.05 | 0.00 | -0.08 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 290.00 | 2.30 | 2.60 | 3.64 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.06 | 0.00 | -0.09 | 11/27/2024 | 12/3/2024 4:00:07 PM EST |
| 300.00 | 2.95 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 137 | 0.45 | -0.07 | 0.00 | -0.10 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 310.00 | 3.80 | 4.10 | 5.50 | 0.00 | 0.00% | 0 | 195 | 0.44 | -0.09 | 0.00 | -0.11 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 320.00 | 4.90 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 241 | 0.43 | -0.10 | 0.00 | -0.12 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 330.00 | 6.00 | 6.60 | 7.23 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.12 | 0.00 | -0.13 | 11/26/2024 | 12/3/2024 4:00:07 PM EST |
| 340.00 | 7.70 | 8.30 | 8.06 | 0.00 | 0.00% | 0 | 54 | 0.42 | -0.15 | 0.00 | -0.14 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 350.00 | 9.50 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 160 | 0.41 | -0.17 | 0.00 | -0.15 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 360.00 | 12.00 | 12.70 | 12.46 | 0.00 | 0.00% | 0 | 116 | 0.41 | -0.21 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 370.00 | 14.80 | 15.70 | 14.94 | 0.00 | 0.00% | 0 | 596 | 0.41 | -0.24 | 0.00 | -0.16 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 380.00 | 17.90 | 18.90 | 18.20 | 0.00 | 0.00% | 0 | 271 | 0.41 | -0.28 | 0.00 | -0.17 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 390.00 | 21.80 | 22.50 | 21.76 | 0.00 | 0.00% | 0 | 122 | 0.40 | -0.32 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 400.00 | 25.80 | 26.80 | 25.80 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.36 | 0.00 | -0.18 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 410.00 | 30.30 | 31.40 | 32.00 | 0.00 | 0.00% | 0 | 59 | 0.40 | -0.41 | 0.00 | -0.19 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 420.00 | 35.10 | 36.30 | 35.90 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.45 | 0.00 | -0.19 | 12/3/2024 | 12/3/2024 4:00:07 PM EST |
| 430.00 | 40.80 | 42.30 | 49.03 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.50 | 0.00 | -0.19 | 11/25/2024 | 12/3/2024 4:00:07 PM EST |
| 440.00 | 46.60 | 48.20 | 47.85 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.54 | 0.00 | -0.19 | 11/7/2024 | 12/3/2024 4:00:07 PM EST |
| 450.00 | 52.00 | 55.30 | 53.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.58 | 0.00 | -0.18 | 12/2/2024 | 12/3/2024 4:00:07 PM EST |
| 460.00 | 59.30 | 62.10 | 63.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.62 | 0.00 | -0.18 | 11/6/2024 | 12/3/2024 4:00:07 PM EST |
| 470.00 | 66.60 | 69.40 | % | 0 | 0 | 0.40 | -0.66 | 0.00 | -0.17 | 12/3/2024 4:00:07 PM EST | |||
| 480.00 | 74.00 | 76.90 | 161.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.69 | 0.00 | -0.17 | 8/2/2024 | 12/3/2024 4:00:07 PM EST |
| 490.00 | 81.80 | 85.10 | % | 0 | 0 | 0.39 | -0.72 | 0.00 | -0.16 | 12/3/2024 4:00:07 PM EST | |||
| 500.00 | 90.00 | 93.00 | % | 0 | 0 | 0.39 | -0.75 | 0.00 | -0.15 | 12/3/2024 4:00:07 PM EST | |||
| 520.00 | 107.20 | 110.20 | % | 0 | 0 | 0.39 | -0.80 | 0.00 | -0.13 | 12/3/2024 4:00:07 PM EST | |||
| 540.00 | 125.70 | 128.80 | 148.87 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.85 | 0.00 | -0.11 | 10/3/2024 | 12/3/2024 4:00:07 PM EST |
| 560.00 | 143.90 | 147.80 | 159.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.09 | 11/5/2024 | 12/3/2024 4:00:07 PM EST |
| 580.00 | 163.40 | 167.10 | % | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.08 | 12/3/2024 4:00:07 PM EST | |||
| 600.00 | 183.30 | 187.30 | 187.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 11/6/2024 | 12/3/2024 4:00:07 PM EST |
| 620.00 | 203.30 | 207.00 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.05 | 12/3/2024 4:00:07 PM EST | |||
| 640.00 | 223.30 | 226.90 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 12/3/2024 4:00:07 PM EST |