Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $141.58 as of 5/20/2026 3:55:35 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 | 58.00 | 61.25 | 59.63 | 62.29 | +2.00 | +3.32% | 0.75 | 2 | 137 | 5.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 52.75 | 56.85 | 54.80 | 57.31 | +1.92 | +3.47% | 0.64 | 2 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 48.00 | 51.10 | 49.55 | 48.60 | % | 0.55 | 1 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 95.00 | 42.95 | 46.05 | 44.50 | 43.75 | % | 0.47 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 100.00 | 37.95 | 41.15 | 39.55 | 39.00 | 0.00 | 0.00% | 0.40 | 0 | 22 | 3.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 32.80 | 36.15 | 34.48 | 42.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 28.00 | 31.25 | 29.63 | 34.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 112.00 | 25.85 | 29.30 | 27.58 | 29.65 | -5.29 | -15.14% | 0.25 | 8 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 113.00 | 24.90 | 28.15 | 26.53 | 28.65 | +1.93 | +7.23% | 0.23 | 8 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 114.00 | 24.00 | 27.10 | 25.55 | 27.66 | +3.07 | +12.49% | 0.22 | 4 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 22.85 | 26.20 | 24.53 | 23.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 116.00 | 22.00 | 25.30 | 23.65 | 25.76 | +2.10 | +8.88% | 0.20 | 5 | 24 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 117.00 | 20.85 | 24.20 | 22.53 | 24.77 | +2.06 | +9.08% | 0.19 | 7 | 26 | 2.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 118.00 | 20.05 | 23.20 | 21.63 | 23.33 | -1.92 | -7.61% | 0.18 | 6 | 34 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 119.00 | 19.45 | 22.40 | 20.93 | 22.46 | +0.96 | +4.47% | 0.18 | 5 | 227 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 120.00 | 18.10 | 21.15 | 19.63 | 19.59 | -0.05 | -0.26% | 0.16 | 2 | 214 | 2.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 121.00 | 17.10 | 20.20 | 18.65 | 18.62 | -0.11 | -0.59% | 0.15 | 6 | 34 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 122.00 | 16.10 | 19.25 | 17.68 | 19.81 | +3.68 | +22.82% | 0.14 | 4 | 17 | 2.07 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 123.00 | 14.95 | 18.25 | 16.60 | 18.86 | +3.63 | +23.84% | 0.13 | 1 | 12 | 1.97 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 124.00 | 14.25 | 17.30 | 15.78 | 15.97 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.91 | 0.99 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 13.15 | 16.30 | 14.73 | 13.80 | +0.49 | +3.69% | 0.12 | 10 | 36 | 1.85 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 126.00 | 12.60 | 15.55 | 14.08 | 15.67 | +3.26 | +26.27% | 0.11 | 4 | 33 | 1.77 | 0.98 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 127.00 | 11.35 | 14.40 | 12.88 | 12.82 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.70 | 0.97 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 128.00 | 10.25 | 13.45 | 11.85 | 11.20 | -0.64 | -5.41% | 0.09 | 1 | 24 | 1.36 | 0.96 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 129.00 | 9.30 | 12.50 | 10.90 | 10.00 | -0.72 | -6.72% | 0.08 | 5 | 19 | 1.56 | 0.94 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 8.40 | 11.45 | 9.93 | 9.85 | 0.00 | 0.00% | 0.08 | 0 | 114 | 1.50 | 0.92 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 131.00 | 7.45 | 10.80 | 9.13 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.43 | 0.90 | 0.02 | -0.28 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 132.00 | 7.45 | 9.85 | 8.65 | 10.00 | -0.40 | -3.85% | 0.07 | 1 | 10 | 1.38 | 0.87 | 0.03 | -0.39 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 133.00 | 5.70 | 8.55 | 7.13 | 8.47 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.32 | 0.83 | 0.03 | -0.48 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 134.00 | 5.70 | 7.40 | 6.55 | 10.27 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.54 | 0.79 | 0.04 | -0.54 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 4.90 | 6.55 | 5.73 | 5.80 | +0.25 | +4.51% | 0.04 | 7 | 96 | 0.59 | 0.75 | 0.04 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 136.00 | 4.95 | 5.55 | 5.25 | 5.40 | +1.10 | +25.59% | 0.04 | 1 | 29 | 0.61 | 0.70 | 0.05 | -0.64 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 137.00 | 4.20 | 4.85 | 4.53 | 4.60 | -0.70 | -13.21% | 0.03 | 6 | 99 | 0.53 | 0.65 | 0.05 | -0.69 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 138.00 | 3.45 | 4.20 | 3.83 | 4.90 | +0.70 | +16.67% | 0.03 | 5 | 74 | 0.64 | 0.59 | 0.05 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 139.00 | 3.00 | 3.55 | 3.28 | 3.43 | -0.54 | -13.61% | 0.02 | 11 | 1,482 | 0.61 | 0.53 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 2.42 | 2.99 | 2.71 | 2.60 | -1.49 | -36.43% | 0.02 | 130 | 287 | 0.66 | 0.48 | 0.06 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 141.00 | 1.62 | 2.54 | 2.08 | 2.26 | -0.68 | -23.13% | 0.01 | 95 | 99 | 0.63 | 0.42 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 142.00 | 1.60 | 2.02 | 1.81 | 1.84 | -0.74 | -28.69% | 0.01 | 72 | 232 | 0.61 | 0.37 | 0.05 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 143.00 | 1.26 | 1.71 | 1.49 | 1.33 | -1.25 | -48.45% | 0.01 | 110 | 108 | 0.64 | 0.32 | 0.05 | -0.69 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 144.00 | 1.02 | 1.36 | 1.19 | 1.21 | -0.54 | -30.86% | 0.01 | 76 | 263 | 0.66 | 0.27 | 0.05 | -0.65 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 0.87 | 0.91 | 0.89 | 0.89 | -0.94 | -51.37% | 0.01 | 252 | 1,436 | 0.66 | 0.23 | 0.05 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 146.00 | 0.49 | 0.98 | 0.74 | 0.81 | -0.48 | -37.21% | 0.01 | 62 | 336 | 0.65 | 0.19 | 0.04 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 147.00 | 0.45 | 0.64 | 0.55 | 0.50 | -0.63 | -55.76% | 0.00 | 610 | 456 | 0.68 | 0.15 | 0.04 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 148.00 | 0.41 | 0.61 | 0.51 | 0.45 | -0.60 | -57.15% | 0.00 | 215 | 537 | 0.72 | 0.12 | 0.03 | -0.42 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 149.00 | 0.13 | 0.44 | 0.29 | 0.37 | -0.50 | -57.48% | 0.00 | 186 | 402 | 0.71 | 0.10 | 0.03 | -0.36 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 0.17 | 0.31 | 0.24 | 0.25 | -0.47 | -65.28% | 0.00 | 450 | 1,820 | 0.69 | 0.08 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 152.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 330 | 1,239 | 0.70 | 0.04 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.20 | -76.93% | 0.00 | 183 | 1,237 | 0.74 | 0.02 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 157.50 | 0.02 | 0.12 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 269 | 1,053 | 0.77 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 52 | 1,116 | 0.81 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 162.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 132 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 198 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.14 | -51.86% | 0.00 | 2 | 206 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 196 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 172.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 12 | 280 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 182.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 187.50 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 192.50 | 0.00 | 0.07 | 0.04 | 0.19 | +0.12 | +171.43% | 0.00 | 1 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:56 PM EST |
| 197.50 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:56 PM EST |
| 200.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 202.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 210.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 4.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 227.50 | 0.00 | 2.13 | 1.07 | 0.20 | % | 0.00 | 1 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 230.00 | 0.00 | 0.51 | 0.26 | 0.26 | +0.14 | +116.67% | 0.00 | 1 | 6 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 232.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 260.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 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 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 90.00 | 0.00 | 0.38 | 0.19 | 0.17 | -0.02 | -10.53% | 0.00 | 5 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.26 | +0.13 | +100.00% | 0.00 | 1 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.27 | -0.02 | -6.90% | 0.01 | 1 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.11 | +0.02 | +22.23% | 0.01 | 1 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 113.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 114.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:56 PM EST |
| 115.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.15 | -93.75% | 0.00 | 15 | 302 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 116.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 32 | 81 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 117.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 182 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 118.00 | 0.01 | 0.79 | 0.40 | 0.19 | +0.11 | +137.50% | 0.00 | 33 | 123 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.19 | -76.00% | 0.00 | 65 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 120.00 | 0.01 | 0.55 | 0.28 | 0.08 | -0.11 | -57.90% | 0.00 | 130 | 279 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 121.00 | 0.03 | 0.52 | 0.28 | 0.28 | +0.14 | +100.00% | 0.00 | 899 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 122.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.87 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 123.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.11 | -57.90% | 0.00 | 10 | 120 | 0.83 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 124.00 | 0.05 | 0.24 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 20 | 54 | 0.80 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 125.00 | 0.09 | 0.25 | 0.17 | 0.22 | -0.02 | -8.34% | 0.00 | 44 | 772 | 0.95 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 126.00 | 0.10 | 0.27 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 52 | 1,057 | 3.65 | -0.02 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 127.00 | 0.15 | 0.49 | 0.32 | 0.18 | -0.14 | -43.75% | 0.00 | 2 | 190 | 1.25 | -0.03 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 128.00 | 0.10 | 0.73 | 0.42 | 0.24 | -0.10 | -29.42% | 0.00 | 18 | 102 | 1.04 | -0.04 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 129.00 | 0.21 | 0.79 | 0.50 | 0.28 | -0.12 | -30.00% | 0.00 | 22 | 925 | 1.04 | -0.06 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 130.00 | 0.34 | 0.55 | 0.45 | 0.36 | -0.10 | -21.74% | 0.00 | 56 | 887 | 0.90 | -0.08 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 131.00 | 0.25 | 0.64 | 0.45 | 0.45 | -0.16 | -26.23% | 0.00 | 17 | 278 | 0.86 | -0.10 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 132.00 | 0.44 | 0.72 | 0.58 | 0.60 | -0.16 | -21.06% | 0.00 | 140 | 266 | 0.77 | -0.13 | 0.03 | -0.39 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 133.00 | 0.57 | 0.83 | 0.70 | 0.70 | -0.24 | -25.54% | 0.01 | 243 | 675 | 0.75 | -0.17 | 0.03 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 134.00 | 0.71 | 1.00 | 0.86 | 0.87 | -0.33 | -27.50% | 0.01 | 37 | 279 | 0.72 | -0.21 | 0.04 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 135.00 | 0.75 | 1.10 | 0.93 | 1.10 | +0.04 | +3.78% | 0.01 | 436 | 1,579 | 0.75 | -0.25 | 0.04 | -0.59 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 136.00 | 1.13 | 1.40 | 1.27 | 1.33 | -0.30 | -18.41% | 0.01 | 95 | 231 | 0.69 | -0.30 | 0.05 | -0.64 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 137.00 | 1.50 | 1.69 | 1.60 | 1.64 | -0.35 | -17.59% | 0.01 | 137 | 383 | 0.81 | -0.35 | 0.05 | -0.69 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 138.00 | 1.72 | 2.27 | 2.00 | 2.00 | +0.15 | +8.11% | 0.01 | 66 | 698 | 0.79 | -0.41 | 0.05 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 139.00 | 1.96 | 2.72 | 2.34 | 2.50 | -0.02 | -0.80% | 0.02 | 78 | 405 | 0.76 | -0.47 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 140.00 | 2.62 | 3.20 | 2.91 | 3.02 | +0.32 | +11.86% | 0.02 | 504 | 698 | 0.78 | -0.52 | 0.06 | -0.75 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 141.00 | 3.10 | 3.75 | 3.43 | 3.05 | -0.42 | -12.11% | 0.02 | 58 | 277 | 0.75 | -0.58 | 0.06 | -0.74 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 142.00 | 3.65 | 4.40 | 4.03 | 3.38 | -0.81 | -19.34% | 0.03 | 25 | 216 | 0.72 | -0.63 | 0.05 | -0.72 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 143.00 | 4.15 | 5.05 | 4.60 | 4.79 | -1.39 | -22.50% | 0.03 | 30 | 188 | 0.90 | -0.68 | 0.05 | -0.69 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 144.00 | 4.55 | 5.80 | 5.18 | 5.15 | -0.55 | -9.65% | 0.04 | 9 | 382 | 0.75 | -0.73 | 0.05 | -0.65 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 145.00 | 5.70 | 7.20 | 6.45 | 6.44 | +1.59 | +32.79% | 0.04 | 45 | 461 | 0.83 | -0.77 | 0.05 | -0.60 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 146.00 | 6.30 | 7.80 | 7.05 | 7.15 | 0.00 | 0.00% | 0.05 | 21 | 69 | 0.90 | -0.81 | 0.04 | -0.54 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 147.00 | 7.20 | 8.85 | 8.03 | 8.13 | +0.21 | +2.66% | 0.05 | 13 | 102 | 0.91 | -0.85 | 0.04 | -0.48 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 148.00 | 7.50 | 10.55 | 9.03 | 6.97 | -2.34 | -25.14% | 0.06 | 16 | 276 | 1.01 | -0.88 | 0.03 | -0.42 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 149.00 | 8.35 | 11.20 | 9.78 | 7.87 | -1.66 | -17.42% | 0.07 | 32 | 49 | 1.03 | -0.90 | 0.03 | -0.36 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 150.00 | 9.25 | 12.35 | 10.80 | 10.82 | +0.68 | +6.71% | 0.07 | 63 | 209 | 1.04 | -0.92 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 152.50 | 12.25 | 14.15 | 13.20 | 12.15 | -0.20 | -1.62% | 0.09 | 33 | 113 | 1.12 | -0.96 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 155.00 | 14.10 | 17.15 | 15.63 | 15.63 | +1.37 | +9.61% | 0.10 | 6 | 144 | 1.17 | -0.98 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 157.50 | 16.30 | 19.75 | 18.03 | 15.65 | -2.92 | -15.73% | 0.11 | 1 | 15 | 1.49 | -0.99 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 160.00 | 19.25 | 22.10 | 20.68 | 18.88 | -2.63 | -12.23% | 0.13 | 5 | 222 | 1.55 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 162.50 | 21.50 | 24.60 | 23.05 | 18.40 | -5.37 | -22.60% | 0.14 | 1 | 102 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 165.00 | 24.00 | 27.10 | 25.55 | 26.45 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.82 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:56 PM EST |
| 167.50 | 25.70 | 29.75 | 27.73 | 28.12 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 170.00 | 28.35 | 32.25 | 30.30 | 27.35 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 172.50 | 30.95 | 34.75 | 32.85 | 30.77 | -0.93 | -2.94% | 0.19 | 1 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST |
| 175.00 | 34.20 | 37.10 | 35.65 | 35.43 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 177.50 | 36.50 | 39.60 | 38.05 | 37.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:56 PM EST |
| 180.00 | 39.00 | 42.10 | 40.55 | 36.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:56 PM EST |
| 182.50 | 41.50 | 44.60 | 43.05 | 16.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 185.00 | 44.00 | 47.10 | 45.55 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:56 PM EST |
| 187.50 | 46.50 | 49.60 | 48.05 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 190.00 | 49.25 | 52.10 | 50.68 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 192.50 | 51.50 | 54.60 | 53.05 | 22.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:58:56 PM EST |
| 195.00 | 54.00 | 57.10 | 55.55 | 24.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 197.50 | 56.50 | 59.60 | 58.05 | 58.80 | % | 0.29 | 2 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 200.00 | 59.00 | 62.10 | 60.55 | 27.17 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:56 PM EST |
| 202.50 | 61.50 | 64.60 | 63.05 | 48.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:58:56 PM EST |
| 205.00 | 64.00 | 67.10 | 65.55 | % | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 207.50 | 66.50 | 69.60 | 68.05 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 210.00 | 69.00 | 72.10 | 70.55 | % | 0.34 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 212.50 | 71.55 | 74.10 | 72.83 | 74.00 | % | 0.34 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:56 PM EST | |
| 215.00 | 74.00 | 77.10 | 75.55 | % | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 217.50 | 76.50 | 79.60 | 78.05 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 220.00 | 79.00 | 82.10 | 80.55 | % | 0.37 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 222.50 | 81.50 | 84.60 | 83.05 | % | 0.37 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 225.00 | 84.00 | 87.10 | 85.55 | % | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 227.50 | 86.50 | 89.60 | 88.05 | 54.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 230.00 | 89.00 | 92.10 | 90.55 | % | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 232.50 | 91.70 | 94.60 | 93.15 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST | |||
| 260.00 | 119.00 | 122.10 | 120.55 | 86.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:58:56 PM EST |
| 265.00 | 124.00 | 127.10 | 125.55 | % | 0.47 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:56 PM EST |