Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $157.20 as of 5/29/2026 7:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.60 | 71.30 | 69.45 | 65.19 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 62.75 | 66.35 | 64.55 | 43.37 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:58 PM EST |
| 100.00 | 58.00 | 61.30 | 59.65 | 40.07 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 52.65 | 56.35 | 54.50 | 54.21 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 47.70 | 51.40 | 49.55 | 43.35 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 43.50 | 46.40 | 44.95 | 30.43 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 38.15 | 41.55 | 39.85 | 35.00 | 0.00 | 0.00% | 0.33 | 0 | 78 | 1.28 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 123.00 | 35.20 | 38.60 | 36.90 | % | 0.30 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 124.00 | 34.30 | 37.55 | 35.93 | 33.58 | % | 0.29 | 22 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 125.00 | 33.25 | 36.65 | 34.95 | 32.62 | +3.92 | +13.66% | 0.28 | 22 | 7 | 1.15 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 126.00 | 32.55 | 35.65 | 34.10 | 31.92 | % | 0.27 | 4 | 0 | 1.12 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 127.00 | 30.95 | 34.70 | 32.83 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.06 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 128.00 | 30.55 | 33.70 | 32.13 | 29.99 | +3.14 | +11.70% | 0.25 | 4 | 11 | 1.09 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 129.00 | 29.30 | 32.70 | 31.00 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.04 | 0.98 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 28.50 | 31.80 | 30.15 | 32.00 | +5.55 | +20.99% | 0.23 | 40 | 77 | 1.03 | 0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 131.00 | 27.60 | 30.80 | 29.20 | 28.09 | +12.70 | +82.53% | 0.22 | 1 | 66 | 1.00 | 0.97 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 132.00 | 26.50 | 29.90 | 28.20 | 14.72 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.99 | 0.97 | 0.00 | -0.08 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 133.00 | 25.65 | 28.90 | 27.28 | 16.60 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.96 | 0.96 | 0.01 | -0.09 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 134.00 | 24.95 | 27.95 | 26.45 | 26.80 | +5.73 | +27.20% | 0.20 | 19 | 24 | 0.94 | 0.96 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 23.70 | 26.35 | 25.03 | 19.91 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.83 | 0.95 | 0.01 | -0.10 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 136.00 | 22.95 | 25.90 | 24.43 | 21.87 | +4.17 | +23.56% | 0.18 | 17 | 62 | 0.88 | 0.94 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 137.00 | 21.85 | 25.20 | 23.53 | 16.30 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.90 | 0.93 | 0.01 | -0.12 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 138.00 | 21.00 | 24.30 | 22.65 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.88 | 0.92 | 0.01 | -0.13 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 139.00 | 20.20 | 23.40 | 21.80 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.87 | 0.91 | 0.01 | -0.13 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 19.40 | 22.60 | 21.00 | 21.64 | +5.21 | +31.71% | 0.15 | 1 | 117 | 0.86 | 0.90 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 141.00 | 18.50 | 21.40 | 19.95 | 13.42 | 0.00 | 0.00% | 0.14 | 0 | 90 | 0.80 | 0.89 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 142.00 | 17.60 | 20.40 | 19.00 | 17.79 | +1.99 | +12.60% | 0.13 | 1 | 68 | 0.49 | 0.88 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 143.00 | 17.30 | 19.45 | 18.38 | 17.00 | +7.00 | +70.00% | 0.13 | 1 | 20 | 0.56 | 0.86 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 144.00 | 16.50 | 18.60 | 17.55 | 14.06 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.56 | 0.85 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 15.10 | 17.90 | 16.50 | 15.20 | +2.50 | +19.69% | 0.11 | 2 | 126 | 0.53 | 0.83 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 146.00 | 14.15 | 17.00 | 15.58 | 10.45 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.51 | 0.82 | 0.02 | -0.20 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 147.00 | 13.65 | 16.15 | 14.90 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.53 | 0.80 | 0.02 | -0.21 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 148.00 | 13.45 | 15.80 | 14.63 | 14.40 | +3.86 | +36.63% | 0.10 | 2 | 77 | 0.59 | 0.78 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 149.00 | 12.20 | 14.70 | 13.45 | 11.53 | +1.56 | +15.65% | 0.09 | 10 | 114 | 0.54 | 0.76 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 11.45 | 13.70 | 12.58 | 13.98 | +5.20 | +59.23% | 0.08 | 23 | 231 | 0.53 | 0.74 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 9.60 | 12.00 | 10.80 | 12.18 | +4.28 | +54.18% | 0.07 | 10 | 59 | 0.52 | 0.69 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 9.20 | 9.65 | 9.43 | 9.29 | +2.40 | +34.84% | 0.06 | 68 | 1,512 | 0.53 | 0.64 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 7.75 | 8.25 | 8.00 | 9.15 | +3.31 | +56.68% | 0.05 | 47 | 59 | 0.53 | 0.58 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 6.50 | 7.00 | 6.75 | 7.25 | +2.90 | +66.67% | 0.04 | 113 | 278 | 0.54 | 0.52 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 5.40 | 5.85 | 5.63 | 5.55 | +2.00 | +56.34% | 0.03 | 45 | 181 | 0.54 | 0.46 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 4.40 | 4.85 | 4.63 | 5.15 | +1.90 | +58.47% | 0.03 | 18 | 554 | 0.54 | 0.41 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 3.55 | 4.20 | 3.88 | 3.80 | +1.40 | +58.34% | 0.02 | 13 | 574 | 0.54 | 0.35 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 170.00 | 2.61 | 3.50 | 3.06 | 3.33 | +1.13 | +51.37% | 0.02 | 59 | 101 | 0.52 | 0.30 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 1.43 | 2.70 | 2.07 | 2.53 | +0.93 | +58.13% | 0.01 | 13 | 41 | 0.49 | 0.26 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 1.80 | 2.19 | 2.00 | 2.13 | +0.94 | +79.00% | 0.01 | 36 | 233 | 0.54 | 0.21 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 1.43 | 1.72 | 1.58 | 1.76 | +0.65 | +58.56% | 0.01 | 8 | 31 | 0.54 | 0.18 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 1.02 | 1.75 | 1.39 | 1.50 | +0.70 | +87.50% | 0.01 | 48 | 115 | 0.56 | 0.15 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 0.49 | 1.40 | 0.95 | 0.75 | +0.16 | +27.12% | 0.01 | 2 | 3 | 0.54 | 0.12 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 185.00 | 0.45 | 1.04 | 0.75 | 0.85 | +0.20 | +30.77% | 0.00 | 2 | 12 | 0.54 | 0.09 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.09 | 5/29/2026 3:59:58 PM EST | |||
| 190.00 | 0.01 | 2.11 | 1.06 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.58 | 0.06 | 0.01 | -0.07 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 0.03 | 0.75 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.05 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 195.00 | 0.15 | 0.75 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.03 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 2.24 | 1.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.09 | 0.01 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.08 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.09 | -39.13% | 0.00 | 8 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.23 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 265 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 304 | 616 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.23 | 0.14 | 0.09 | -0.06 | -40.00% | 0.00 | 7 | 5,367 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 120.00 | 0.10 | 0.38 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 20 | 174 | 0.76 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 124.00 | 0.00 | 0.44 | 0.22 | 0.27 | % | 0.00 | 10 | 0 | 0.78 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 125.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.12 | -30.77% | 0.00 | 56 | 1,579 | 0.71 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 126.00 | 0.05 | 0.72 | 0.39 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 127.00 | 0.01 | 0.57 | 0.29 | 0.45 | -0.14 | -23.73% | 0.00 | 10 | 80 | 0.60 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 128.00 | 0.13 | 1.00 | 0.57 | 0.40 | -0.13 | -24.53% | 0.00 | 5 | 88 | 0.71 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 129.00 | 0.36 | 0.69 | 0.53 | 0.40 | -0.11 | -21.57% | 0.00 | 1 | 684 | 0.71 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 130.00 | 0.39 | 0.63 | 0.51 | 0.44 | -0.16 | -26.67% | 0.00 | 11 | 527 | 0.68 | -0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 131.00 | 0.16 | 0.90 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | -0.03 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 132.00 | 0.27 | 0.91 | 0.59 | 0.60 | -0.18 | -23.08% | 0.00 | 4 | 12 | 0.65 | -0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 133.00 | 0.38 | 0.81 | 0.60 | 0.67 | -0.17 | -20.24% | 0.00 | 6 | 29 | 0.64 | -0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 134.00 | 0.40 | 1.09 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.65 | -0.04 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 135.00 | 0.45 | 0.78 | 0.62 | 0.66 | -0.39 | -37.15% | 0.00 | 55 | 190 | 0.61 | -0.05 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 136.00 | 0.33 | 1.24 | 0.79 | 0.92 | -0.41 | -30.83% | 0.01 | 1 | 40 | 0.61 | -0.06 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 137.00 | 0.58 | 1.28 | 0.93 | 0.97 | -0.61 | -38.61% | 0.01 | 6 | 32 | 0.63 | -0.07 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 138.00 | 0.67 | 1.29 | 0.98 | 1.15 | -0.88 | -43.35% | 0.01 | 3 | 43 | 0.62 | -0.08 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 139.00 | 0.50 | 1.14 | 0.82 | 1.25 | -0.25 | -16.67% | 0.01 | 1 | 255 | 0.56 | -0.09 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 140.00 | 0.91 | 1.40 | 1.16 | 1.02 | -0.75 | -42.38% | 0.01 | 24 | 155 | 0.60 | -0.10 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 141.00 | 0.93 | 1.50 | 1.22 | 1.25 | -0.60 | -32.44% | 0.01 | 5 | 51 | 0.59 | -0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 142.00 | 1.00 | 1.69 | 1.35 | 1.50 | -0.56 | -27.19% | 0.01 | 4 | 46 | 0.58 | -0.12 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 143.00 | 1.10 | 1.83 | 1.47 | 1.55 | -0.74 | -32.32% | 0.01 | 4 | 37 | 0.58 | -0.14 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 144.00 | 1.23 | 1.84 | 1.54 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.56 | -0.15 | 0.01 | -0.18 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 145.00 | 1.41 | 2.03 | 1.72 | 1.85 | -0.99 | -34.86% | 0.01 | 59 | 174 | 0.56 | -0.17 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 146.00 | 1.57 | 2.24 | 1.91 | 2.30 | -1.05 | -31.35% | 0.01 | 1 | 21 | 0.56 | -0.18 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 147.00 | 1.79 | 2.40 | 2.10 | 2.65 | -1.35 | -33.75% | 0.01 | 5 | 19 | 0.56 | -0.20 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 148.00 | 2.00 | 2.69 | 2.35 | 3.08 | -0.92 | -23.00% | 0.02 | 1 | 23 | 0.56 | -0.22 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 149.00 | 2.14 | 2.94 | 2.54 | 3.30 | -1.15 | -25.85% | 0.02 | 4 | 17 | 0.55 | -0.24 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 150.00 | 2.47 | 3.20 | 2.84 | 2.92 | -1.73 | -37.21% | 0.02 | 22 | 152 | 0.55 | -0.26 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 152.50 | 2.90 | 4.00 | 3.45 | 4.75 | -0.85 | -15.18% | 0.02 | 3 | 141 | 0.53 | -0.31 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 155.00 | 4.50 | 4.85 | 4.68 | 4.67 | -1.63 | -25.88% | 0.03 | 185 | 49 | 0.56 | -0.36 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 157.50 | 5.45 | 5.95 | 5.70 | 5.95 | -1.58 | -20.99% | 0.04 | 95 | 140 | 0.56 | -0.42 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 160.00 | 6.15 | 7.20 | 6.68 | 6.50 | -3.35 | -34.01% | 0.04 | 7 | 31 | 0.55 | -0.48 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 162.50 | 7.25 | 8.65 | 7.95 | 8.00 | -3.65 | -31.33% | 0.05 | 3 | 9 | 0.54 | -0.54 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 165.00 | 8.55 | 10.20 | 9.38 | 10.06 | -1.27 | -11.21% | 0.06 | 2 | 3 | 0.53 | -0.59 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 167.50 | 10.10 | 13.15 | 11.63 | % | 0.07 | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 170.00 | 11.90 | 15.00 | 13.45 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.56 | -0.70 | 0.02 | -0.22 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 172.50 | 13.65 | 16.60 | 15.13 | 15.50 | -18.77 | -54.78% | 0.09 | 1 | 3 | 0.52 | -0.74 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 175.00 | 15.55 | 18.60 | 17.08 | 36.12 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.67 | -0.79 | 0.02 | -0.18 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 177.50 | 17.75 | 21.05 | 19.40 | 22.74 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.72 | -0.82 | 0.02 | -0.16 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 180.00 | 19.85 | 22.90 | 21.38 | 22.25 | -0.91 | -3.93% | 0.12 | 11 | 14 | 0.70 | -0.85 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 182.50 | 22.20 | 25.30 | 23.75 | 24.40 | % | 0.13 | 1 | 0 | 0.73 | -0.88 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 185.00 | 24.45 | 27.65 | 26.05 | 26.80 | -19.75 | -42.43% | 0.14 | 1 | 1 | 0.76 | -0.91 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 187.50 | 26.80 | 30.25 | 28.53 | % | 0.15 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.09 | 5/29/2026 3:59:58 PM EST | |||
| 190.00 | 29.20 | 32.95 | 31.08 | 31.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.07 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 192.50 | 31.65 | 34.95 | 33.30 | % | 0.17 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.06 | 5/29/2026 3:59:58 PM EST | |||
| 195.00 | 34.05 | 37.40 | 35.73 | % | 0.18 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 200.00 | 38.95 | 42.70 | 40.83 | % | 0.20 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 205.00 | 43.90 | 47.60 | 45.75 | 67.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 210.00 | 48.85 | 52.25 | 50.55 | % | 0.24 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 215.00 | 53.85 | 57.60 | 55.73 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 220.00 | 58.85 | 62.10 | 60.48 | 66.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:58 PM EST |
| 225.00 | 63.90 | 67.40 | 65.65 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 230.00 | 68.85 | 72.25 | 70.55 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 235.00 | 73.85 | 77.60 | 75.73 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 240.00 | 78.85 | 82.60 | 80.73 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 245.00 | 83.85 | 87.60 | 85.73 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 250.00 | 88.85 | 92.60 | 90.73 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 255.00 | 93.85 | 97.60 | 95.73 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST |