Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $147.63 as of 1/30/2026 5:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 60.80 | 64.15 | 62.48 | % | 0.78 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 55.80 | 59.35 | 57.58 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 51.15 | 54.45 | 52.80 | % | 0.59 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 46.05 | 49.55 | 47.80 | % | 0.50 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 41.50 | 44.45 | 42.98 | 50.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 105.00 | 36.60 | 39.95 | 38.28 | 41.10 | % | 0.36 | 1 | 0 | 0.90 | 0.95 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 110.00 | 32.35 | 35.10 | 33.73 | % | 0.31 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 112.00 | 30.25 | 33.70 | 31.98 | 28.67 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | 0.92 | 0.01 | -0.07 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 113.00 | 29.65 | 32.65 | 31.15 | % | 0.28 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 114.00 | 28.80 | 31.55 | 30.18 | % | 0.26 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 28.35 | 30.65 | 29.50 | % | 0.26 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 116.00 | 26.95 | 29.80 | 28.38 | % | 0.24 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 117.00 | 26.10 | 29.30 | 27.70 | % | 0.24 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 118.00 | 25.25 | 28.05 | 26.65 | 33.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | 0.86 | 0.01 | -0.10 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 119.00 | 25.05 | 27.20 | 26.13 | % | 0.22 | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.10 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 23.60 | 26.40 | 25.00 | 30.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.84 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 121.00 | 23.35 | 25.00 | 24.18 | % | 0.20 | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.11 | 1/30/2026 3:59:54 PM EST | |||
| 122.00 | 22.60 | 24.75 | 23.68 | % | 0.19 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.11 | 1/30/2026 3:59:54 PM EST | |||
| 123.00 | 21.45 | 23.20 | 22.33 | % | 0.18 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 124.00 | 20.50 | 22.65 | 21.58 | % | 0.17 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 19.70 | 22.40 | 21.05 | % | 0.17 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 126.00 | 18.90 | 22.20 | 20.55 | % | 0.16 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 127.00 | 18.15 | 20.90 | 19.53 | % | 0.15 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 128.00 | 17.55 | 20.20 | 18.88 | % | 0.15 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 129.00 | 16.85 | 19.25 | 18.05 | % | 0.14 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.14 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 17.05 | 18.45 | 17.75 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.62 | 0.72 | 0.01 | -0.14 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 131.00 | 16.00 | 18.15 | 17.08 | % | 0.13 | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.14 | 1/30/2026 3:59:54 PM EST | |||
| 132.00 | 15.35 | 17.50 | 16.43 | 15.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.69 | 0.01 | -0.14 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 133.00 | 14.65 | 16.85 | 15.75 | % | 0.12 | 0 | 0 | 0.61 | 0.68 | 0.01 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 134.00 | 14.30 | 15.35 | 14.83 | 18.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | 0.66 | 0.01 | -0.15 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 13.80 | 15.00 | 14.40 | 20.69 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | 0.65 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 136.00 | 13.00 | 14.70 | 13.85 | 13.82 | % | 0.10 | 11 | 0 | 0.60 | 0.63 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 137.00 | 12.30 | 13.80 | 13.05 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | 0.62 | 0.01 | -0.15 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 138.00 | 11.70 | 13.25 | 12.48 | 12.42 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | 0.60 | 0.01 | -0.15 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 139.00 | 11.65 | 13.20 | 12.43 | 12.29 | +1.23 | +11.13% | 0.09 | 1 | 6 | 0.62 | 0.59 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 10.85 | 12.90 | 11.88 | 14.20 | -0.87 | -5.78% | 0.08 | 1 | 25 | 0.61 | 0.57 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 141.00 | 10.05 | 11.95 | 11.00 | % | 0.08 | 0 | 0 | 0.59 | 0.56 | 0.02 | -0.16 | 1/30/2026 3:59:54 PM EST | |||
| 142.00 | 9.90 | 10.95 | 10.43 | 10.60 | -1.70 | -13.83% | 0.07 | 5 | 4 | 0.58 | 0.54 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 143.00 | 9.65 | 10.70 | 10.18 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.60 | 0.53 | 0.02 | -0.16 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 144.00 | 9.35 | 10.85 | 10.10 | 10.70 | -2.00 | -15.75% | 0.07 | 5 | 10 | 0.62 | 0.51 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 8.40 | 10.90 | 9.65 | 9.13 | -4.82 | -34.56% | 0.07 | 16 | 24 | 0.62 | 0.50 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 146.00 | 8.00 | 9.20 | 8.60 | 9.00 | % | 0.06 | 8 | 0 | 0.58 | 0.48 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 147.00 | 7.65 | 9.35 | 8.50 | 9.40 | % | 0.06 | 3 | 0 | 0.60 | 0.47 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 148.00 | 7.65 | 9.15 | 8.40 | 8.95 | % | 0.06 | 1 | 0 | 0.61 | 0.45 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 149.00 | 6.75 | 8.20 | 7.48 | 8.85 | -2.26 | -20.35% | 0.05 | 3 | 1 | 0.58 | 0.43 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 6.40 | 7.85 | 7.13 | 8.20 | -2.60 | -24.08% | 0.05 | 44 | 191 | 0.58 | 0.42 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 152.50 | 5.65 | 7.05 | 6.35 | 7.20 | % | 0.04 | 5 | 0 | 0.59 | 0.38 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 155.00 | 5.00 | 6.25 | 5.63 | 5.85 | -2.95 | -33.53% | 0.04 | 1 | 181 | 0.59 | 0.35 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 157.50 | 4.40 | 5.05 | 4.73 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.31 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 3.10 | 4.30 | 3.70 | 5.50 | -1.39 | -20.18% | 0.02 | 1 | 15 | 0.55 | 0.28 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 162.50 | 3.25 | 3.75 | 3.50 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 2.47 | 3.30 | 2.89 | 3.70 | -1.39 | -27.31% | 0.02 | 4 | 4 | 0.56 | 0.22 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 167.50 | 2.15 | 2.85 | 2.50 | 2.66 | % | 0.01 | 56 | 0 | 0.56 | 0.19 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 170.00 | 1.32 | 2.53 | 1.93 | 2.30 | -1.45 | -38.67% | 0.01 | 19 | 2 | 0.54 | 0.17 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 172.50 | 1.21 | 2.47 | 1.84 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 1.37 | 2.17 | 1.77 | 1.81 | -1.17 | -39.27% | 0.01 | 6 | 66 | 0.58 | 0.13 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 0.96 | 1.61 | 1.29 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.10 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 0.45 | 1.30 | 0.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.07 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.04 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.82 | 0.41 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 0.05 | 1.75 | 0.90 | 0.78 | +0.13 | +20.00% | 0.01 | 1 | 50 | 0.62 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.77 | -0.07 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 2.45 | 1.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.08 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 113.00 | 0.11 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 114.00 | 0.22 | 2.45 | 1.34 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 1.00 | 2.50 | 1.75 | 1.00 | -0.12 | -10.72% | 0.02 | 5 | 4 | 0.63 | -0.11 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 116.00 | 1.24 | 2.45 | 1.85 | % | 0.02 | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 117.00 | 1.55 | 2.57 | 2.06 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 118.00 | 1.35 | 3.25 | 2.30 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.14 | 0.01 | -0.10 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 119.00 | 2.01 | 3.70 | 2.86 | 1.71 | % | 0.02 | 1 | 0 | 0.67 | -0.15 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 120.00 | 1.69 | 2.73 | 2.21 | 2.75 | +0.75 | +37.50% | 0.02 | 2 | 63 | 0.59 | -0.16 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 121.00 | 1.84 | 3.00 | 2.42 | 2.35 | -1.51 | -39.12% | 0.02 | 1 | 14 | 0.58 | -0.17 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 122.00 | 2.28 | 3.20 | 2.74 | 2.80 | -0.19 | -6.36% | 0.02 | 4 | 1 | 0.60 | -0.18 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 123.00 | 2.55 | 3.50 | 3.03 | 2.65 | -0.70 | -20.90% | 0.02 | 5 | 8 | 0.60 | -0.19 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 124.00 | 2.77 | 3.70 | 3.24 | 2.90 | % | 0.03 | 1 | 0 | 0.60 | -0.20 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 125.00 | 2.91 | 4.05 | 3.48 | 3.40 | +0.87 | +34.39% | 0.03 | 2 | 6 | 0.60 | -0.21 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 126.00 | 2.91 | 5.00 | 3.96 | % | 0.03 | 0 | 0 | 0.61 | -0.23 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 127.00 | 3.50 | 5.00 | 4.25 | 3.78 | +0.38 | +11.18% | 0.03 | 1 | 1 | 0.61 | -0.24 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 128.00 | 3.55 | 4.80 | 4.18 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.58 | -0.25 | 0.01 | -0.13 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 129.00 | 4.10 | 4.85 | 4.48 | 4.25 | +0.70 | +19.72% | 0.03 | 1 | 1 | 0.58 | -0.26 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 4.25 | 5.30 | 4.78 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.58 | -0.28 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 131.00 | 3.90 | 6.35 | 5.13 | 5.18 | +1.01 | +24.23% | 0.04 | 1 | 3 | 0.58 | -0.29 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 132.00 | 5.05 | 5.90 | 5.48 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.58 | -0.31 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 133.00 | 5.45 | 6.40 | 5.93 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | -0.32 | 0.01 | -0.15 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 134.00 | 5.80 | 6.80 | 6.30 | 5.85 | % | 0.05 | 1 | 0 | 0.58 | -0.34 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 135.00 | 5.80 | 7.00 | 6.40 | 6.60 | +0.86 | +14.99% | 0.05 | 3 | 6 | 0.56 | -0.35 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 136.00 | 6.70 | 7.70 | 7.20 | % | 0.05 | 0 | 0 | 0.59 | -0.37 | 0.01 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 137.00 | 6.70 | 8.15 | 7.43 | 7.28 | +0.91 | +14.29% | 0.05 | 1 | 4 | 0.57 | -0.38 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 138.00 | 7.25 | 8.50 | 7.88 | 7.28 | +0.89 | +13.93% | 0.06 | 1 | 3 | 0.57 | -0.40 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 139.00 | 7.95 | 8.85 | 8.40 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.41 | 0.02 | -0.15 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 8.35 | 9.30 | 8.83 | 7.59 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.57 | -0.43 | 0.02 | -0.16 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 141.00 | 8.75 | 10.00 | 9.38 | % | 0.07 | 0 | 0 | 0.58 | -0.44 | 0.02 | -0.16 | 1/30/2026 3:59:54 PM EST | |||
| 142.00 | 9.45 | 10.35 | 9.90 | % | 0.07 | 0 | 0 | 0.58 | -0.46 | 0.02 | -0.16 | 1/30/2026 3:59:54 PM EST | |||
| 143.00 | 9.50 | 10.95 | 10.23 | 8.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.47 | 0.02 | -0.16 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 144.00 | 9.80 | 11.50 | 10.65 | % | 0.07 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.16 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 11.15 | 12.10 | 11.63 | 10.00 | 0.00 | 0.00% | 0.08 | 2 | 39 | 0.58 | -0.50 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 146.00 | 11.40 | 12.60 | 12.00 | % | 0.08 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 147.00 | 12.00 | 13.10 | 12.55 | % | 0.09 | 0 | 0 | 0.57 | -0.53 | 0.02 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 148.00 | 12.20 | 13.85 | 13.03 | 12.50 | % | 0.09 | 9 | 0 | 0.56 | -0.55 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 149.00 | 13.30 | 14.70 | 14.00 | % | 0.09 | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 13.95 | 15.40 | 14.68 | 11.75 | 0.00 | 0.00% | 0.10 | 0 | 253 | 0.58 | -0.58 | 0.02 | -0.15 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 152.50 | 15.25 | 16.75 | 16.00 | % | 0.10 | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.15 | 1/30/2026 3:59:54 PM EST | |||
| 155.00 | 17.20 | 18.80 | 18.00 | 14.45 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.57 | -0.65 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 157.50 | 18.90 | 20.65 | 19.78 | % | 0.13 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 21.00 | 22.45 | 21.73 | % | 0.14 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.13 | 1/30/2026 3:59:54 PM EST | |||
| 162.50 | 22.25 | 24.70 | 23.48 | % | 0.14 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 24.10 | 26.95 | 25.53 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.55 | -0.78 | 0.01 | -0.11 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 167.50 | 26.25 | 29.05 | 27.65 | % | 0.17 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.10 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 28.40 | 31.20 | 29.80 | % | 0.18 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 172.50 | 30.60 | 33.30 | 31.95 | % | 0.19 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 32.80 | 35.65 | 34.23 | % | 0.20 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 180.00 | 37.35 | 40.25 | 38.80 | % | 0.22 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 185.00 | 41.60 | 45.25 | 43.43 | % | 0.23 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 190.00 | 46.60 | 49.95 | 48.28 | % | 0.25 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 51.25 | 54.80 | 53.03 | % | 0.27 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 56.25 | 59.75 | 58.00 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 205.00 | 61.10 | 64.70 | 62.90 | % | 0.31 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 210.00 | 66.10 | 69.65 | 67.88 | % | 0.32 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 215.00 | 71.10 | 74.65 | 72.88 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 220.00 | 76.10 | 79.60 | 77.85 | % | 0.35 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST |