Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.03 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.20 | 51.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 48.20 | 50.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 47.10 | 49.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 46.80 | 48.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 45.30 | 48.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 43.80 | 46.20 | 25.02 | 0.00 | 0.00% | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 43.80 | 45.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 42.40 | 44.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 41.30 | 44.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 40.90 | 42.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 39.80 | 41.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 38.90 | 40.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 37.80 | 39.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 53.00 | 36.90 | 38.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 35.80 | 37.20 | 19.01 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 34.40 | 36.10 | 19.05 | 0.00 | 0.00% | 0 | 5 | 1.73 | 1.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 33.80 | 35.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 57.00 | 32.90 | 34.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 58.00 | 31.90 | 33.10 | 17.80 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 30.80 | 32.20 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 30.00 | 31.20 | 14.90 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 28.90 | 30.20 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 27.50 | 29.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 63.00 | 27.00 | 28.50 | 12.45 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.98 | 0.00 | -0.03 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 64.00 | 26.00 | 27.30 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.98 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 25.00 | 26.30 | 14.60 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.97 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 66.00 | 24.10 | 26.60 | 13.28 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.97 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 67.00 | 22.80 | 24.60 | 12.70 | 0.00 | 0.00% | 0 | 35 | 1.44 | 0.97 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 68.00 | 22.40 | 23.30 | 5.44 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.95 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 69.00 | 21.30 | 22.80 | 7.27 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.95 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 20.30 | 21.40 | 22.22 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.93 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 71.00 | 19.40 | 20.50 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.92 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 72.00 | 18.30 | 19.60 | 10.32 | 0.00 | 0.00% | 0 | 152 | 0.69 | 0.91 | 0.01 | -0.08 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 73.00 | 17.70 | 18.80 | 9.59 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.90 | 0.01 | -0.09 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 74.00 | 16.50 | 17.60 | 8.95 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.89 | 0.01 | -0.09 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 16.20 | 16.50 | 16.80 | +1.95 | +13.14% | 3 | 39 | 0.71 | 0.88 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 76.00 | 15.10 | 16.60 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.87 | 0.01 | -0.10 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 77.00 | 14.40 | 14.80 | 15.60 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.86 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 78.00 | 13.60 | 14.60 | 12.10 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.84 | 0.02 | -0.11 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 79.00 | 12.80 | 13.10 | 13.40 | +1.55 | +13.08% | 2 | 15 | 0.68 | 0.83 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 12.00 | 13.00 | 12.35 | -0.95 | -7.15% | 7 | 121 | 0.75 | 0.81 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 81.00 | 11.20 | 11.90 | 10.55 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.79 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 82.00 | 10.00 | 10.80 | 11.20 | -0.60 | -5.09% | 1 | 25 | 0.64 | 0.77 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 83.00 | 9.70 | 10.20 | 9.25 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.75 | 0.02 | -0.13 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 84.00 | 9.00 | 9.80 | 10.20 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.72 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 8.40 | 8.70 | 8.83 | -0.97 | -9.90% | 11 | 79 | 0.68 | 0.70 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 7.70 | 8.10 | 8.24 | +1.44 | +21.18% | 1 | 39 | 0.68 | 0.67 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 7.10 | 7.40 | 7.20 | -0.90 | -11.12% | 68 | 24 | 0.66 | 0.64 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 88.00 | 6.50 | 6.80 | 6.50 | -1.10 | -14.48% | 5 | 34 | 0.66 | 0.61 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 89.00 | 6.00 | 6.20 | 6.10 | -0.90 | -12.86% | 2 | 25 | 0.66 | 0.58 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 5.40 | 5.70 | 5.49 | -0.43 | -7.27% | 46 | 290 | 0.65 | 0.55 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 4.90 | 5.20 | 5.40 | -0.40 | -6.90% | 43 | 15 | 0.65 | 0.52 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.00 | 4.50 | 4.70 | 4.90 | -0.20 | -3.93% | 5 | 86 | 0.65 | 0.49 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 93.00 | 4.00 | 4.30 | 4.20 | -0.70 | -14.29% | 4 | 24 | 0.64 | 0.45 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 94.00 | 3.60 | 4.30 | % | 0 | 0 | 0.67 | 0.42 | 0.03 | -0.14 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 3.30 | 3.50 | 3.40 | -0.17 | -4.77% | 45 | 138 | 0.64 | 0.39 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 96.00 | 2.90 | 3.10 | 3.10 | % | 9 | 0 | 0.63 | 0.36 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 96.50 | 2.75 | 3.20 | % | 0 | 0 | 0.65 | 0.35 | 0.03 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 97.00 | 2.60 | 2.75 | % | 0 | 0 | 0.63 | 0.33 | 0.03 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 98.00 | 2.30 | 2.60 | % | 0 | 0 | 0.64 | 0.30 | 0.03 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 99.00 | 2.00 | 2.45 | % | 0 | 0 | 0.65 | 0.28 | 0.03 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 1.75 | 1.95 | 2.00 | -0.25 | -11.12% | 5 | 61 | 0.62 | 0.25 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 101.00 | 1.55 | 1.70 | 1.62 | % | 3 | 0 | 0.62 | 0.23 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 102.00 | 1.35 | 1.50 | % | 0 | 0 | 0.62 | 0.20 | 0.02 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 103.00 | 1.15 | 1.65 | % | 0 | 0 | 0.65 | 0.18 | 0.02 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.90 | 1.05 | 1.06 | -0.08 | -7.02% | 5 | 94 | 0.62 | 0.14 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.40 | 0.55 | 0.52 | -0.08 | -13.34% | 8 | 9 | 0.61 | 0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.15 | 0.40 | 0.25 | % | 1 | 0 | 0.60 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.55 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.08 | -0.35 | -81.40% | 1 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.40 | 0.40 | % | 1 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 47.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 36 | 1.55 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.39 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.07 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.10 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 15 | 2.05 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.66 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.02 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.02 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 33 | 1.08 | -0.03 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 66.00 | 0.05 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.80 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 29 | 1.17 | -0.03 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.94 | -0.05 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 1.10 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.05 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | +0.01 | +2.71% | 1 | 84 | 0.76 | -0.07 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 71.00 | 0.35 | 0.50 | 1.53 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.08 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 72.00 | 0.40 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.09 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 73.00 | 0.50 | 0.65 | 0.50 | -0.16 | -24.25% | 1 | 52 | 0.74 | -0.10 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 74.00 | 0.60 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.11 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.70 | 0.85 | 0.81 | +0.07 | +9.46% | 8 | 67 | 0.72 | -0.12 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 76.00 | 0.85 | 1.00 | 0.85 | -0.20 | -19.05% | 1 | 3 | 0.73 | -0.13 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.00 | 1.00 | 1.10 | 0.96 | -0.09 | -8.58% | 21 | 34 | 0.72 | -0.14 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 78.00 | 0.75 | 1.60 | 1.12 | +0.02 | +1.82% | 5 | 26 | 0.70 | -0.16 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 79.00 | 1.30 | 1.45 | 1.31 | +0.09 | +7.38% | 1 | 24 | 0.70 | -0.17 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 1.50 | 1.65 | 1.48 | -0.04 | -2.64% | 16 | 46 | 0.70 | -0.19 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 81.00 | 1.75 | 1.85 | 1.75 | +0.08 | +4.79% | 3 | 13 | 0.70 | -0.21 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.00 | 1.95 | 2.10 | 1.97 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.23 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 83.00 | 2.25 | 2.45 | 2.27 | +0.05 | +2.26% | 5 | 27 | 0.70 | -0.25 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 84.00 | 2.55 | 2.70 | 2.35 | -0.05 | -2.09% | 1 | 16 | 0.69 | -0.28 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 2.85 | 3.00 | 2.87 | +0.07 | +2.50% | 52 | 17 | 0.68 | -0.30 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 3.20 | 3.40 | 2.99 | +0.04 | +1.36% | 1 | 17 | 0.68 | -0.33 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 3.60 | 3.80 | 3.48 | +0.18 | +5.46% | 1 | 42 | 0.68 | -0.36 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 88.00 | 4.00 | 4.20 | 4.07 | +0.27 | +7.11% | 1 | 17 | 0.67 | -0.39 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 89.00 | 4.40 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.42 | 0.03 | -0.15 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 4.90 | 5.10 | 4.64 | +0.02 | +0.44% | 14 | 14 | 0.67 | -0.45 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 5.40 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.48 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 92.00 | 5.90 | 6.10 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.51 | 0.03 | -0.14 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 93.00 | 6.50 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.55 | 0.03 | -0.14 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 94.00 | 7.10 | 7.30 | 7.00 | % | 1 | 0 | 0.66 | -0.58 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 95.00 | 7.70 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.61 | 0.03 | -0.13 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 96.00 | 8.30 | 8.50 | % | 0 | 0 | 0.64 | -0.64 | 0.03 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 96.50 | 8.70 | 8.90 | % | 0 | 0 | 0.65 | -0.65 | 0.03 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 97.00 | 9.00 | 9.20 | % | 0 | 0 | 0.64 | -0.67 | 0.03 | -0.13 | 5/5/2025 3:59:58 PM EST | |||
| 98.00 | 9.70 | 10.00 | % | 0 | 0 | 0.65 | -0.70 | 0.03 | -0.12 | 5/5/2025 3:59:58 PM EST | |||
| 99.00 | 10.40 | 10.70 | % | 0 | 0 | 0.64 | -0.72 | 0.03 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 11.20 | 11.50 | % | 0 | 0 | 0.65 | -0.75 | 0.03 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 101.00 | 12.00 | 12.50 | % | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.10 | 5/5/2025 3:59:58 PM EST | |||
| 102.00 | 12.70 | 13.20 | % | 0 | 0 | 0.65 | -0.80 | 0.02 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 103.00 | 13.40 | 14.20 | % | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 15.30 | 16.00 | % | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 19.20 | 20.90 | 19.65 | % | 1 | 0 | 0.77 | -0.92 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 115.00 | 24.00 | 25.60 | % | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 28.00 | 30.30 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST |