Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.35 as of 6/13/2025 8:53:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 62.80 | 66.90 | 61.50 | 0.00 | 0.00% | 0 | 11 | 6.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 28.75 | 61.50 | 65.60 | % | 0 | 8 | 6.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 60.30 | 64.40 | % | 0 | 8 | 6.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 31.25 | 59.00 | 63.10 | 60.60 | 0.00 | 0.00% | 0 | 4 | 6.19 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:50 PM EST |
| 32.50 | 57.90 | 61.90 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 33.75 | 56.50 | 60.60 | 82.15 | 0.00 | 0.00% | 0 | 4 | 5.79 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 3:59:50 PM EST |
| 35.00 | 55.40 | 59.40 | 69.95 | 0.00 | 0.00% | 0 | 2 | 5.64 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:50 PM EST |
| 36.25 | 54.00 | 58.10 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 37.50 | 52.90 | 56.90 | 65.00 | 0.00 | 0.00% | 0 | 12 | 5.29 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 3:59:50 PM EST |
| 38.75 | 51.50 | 55.60 | 82.36 | 0.00 | 0.00% | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 50.30 | 54.40 | 49.20 | 0.00 | 0.00% | 0 | 34 | 4.96 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:50 PM EST |
| 41.25 | 49.00 | 53.10 | % | 0 | 16 | 4.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 42.50 | 47.90 | 51.90 | 54.25 | 0.00 | 0.00% | 0 | 34 | 4.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:50 PM EST |
| 43.75 | 46.50 | 50.70 | 27.00 | 0.00 | 0.00% | 0 | 9 | 4.48 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 45.30 | 49.40 | 51.98 | 0.00 | 0.00% | 0 | 96 | 4.36 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:50 PM EST |
| 46.25 | 44.40 | 47.90 | % | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 47.50 | 43.80 | 46.50 | 43.90 | 0.00 | 0.00% | 0 | 151 | 4.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:50 PM EST |
| 48.75 | 42.10 | 45.30 | 19.60 | 0.00 | 0.00% | 0 | 6 | 3.93 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 41.10 | 43.80 | 46.00 | 0.00 | 0.00% | 0 | 172 | 3.83 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 52.50 | 38.60 | 41.00 | 44.00 | 0.00 | 0.00% | 0 | 12 | 3.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 36.00 | 38.60 | 34.61 | 0.00 | 0.00% | 0 | 32 | 3.09 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 57.50 | 34.20 | 36.20 | 26.74 | 0.00 | 0.00% | 0 | 298 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 31.70 | 33.60 | 37.42 | 0.00 | 0.00% | 0 | 233 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 62.50 | 28.70 | 31.10 | 29.28 | 0.00 | 0.00% | 0 | 80 | 2.57 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 26.70 | 28.50 | 29.65 | 0.00 | 0.00% | 0 | 300 | 2.41 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 67.50 | 24.70 | 25.00 | 24.60 | -5.08 | -17.12% | 1 | 482 | 1.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 22.30 | 22.50 | 22.42 | -0.88 | -3.78% | 13 | 1,223 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.50 | 19.80 | 20.00 | 21.40 | -1.90 | -8.16% | 1 | 630 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 17.20 | 17.50 | 17.70 | -4.30 | -19.55% | 17 | 1,449 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.50 | 14.70 | 15.10 | 15.00 | -1.81 | -10.77% | 16 | 3,145 | 0.72 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 12.30 | 12.60 | 12.53 | -3.32 | -20.95% | 15 | 3,469 | 0.61 | 0.98 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.50 | 9.90 | 11.20 | 10.40 | -1.00 | -8.78% | 15 | 1,834 | 0.62 | 0.96 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 7.90 | 9.10 | 9.03 | -4.69 | -34.19% | 3 | 6 | 0.72 | 0.94 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 7.50 | 7.80 | 7.71 | -3.07 | -28.48% | 26 | 1,598 | 0.45 | 0.91 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 6.60 | 6.90 | 6.83 | -0.82 | -10.72% | 64 | 222 | 0.44 | 0.89 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.00 | 5.80 | 6.00 | 5.70 | -1.80 | -24.00% | 16 | 154 | 0.44 | 0.85 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.50 | 5.30 | 5.60 | 5.46 | -2.94 | -35.00% | 5 | 3,548 | 0.43 | 0.83 | 0.05 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 88.00 | 4.90 | 5.20 | 4.97 | -2.97 | -37.41% | 174 | 96 | 0.42 | 0.81 | 0.05 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 89.00 | 4.10 | 4.50 | 4.86 | -3.94 | -44.78% | 3 | 262 | 0.41 | 0.75 | 0.06 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 3.40 | 3.60 | 3.63 | -2.67 | -42.39% | 52 | 3,698 | 0.41 | 0.69 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 2.75 | 3.40 | 3.10 | -3.70 | -54.42% | 20 | 121 | 0.40 | 0.62 | 0.07 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.00 | 2.20 | 2.30 | 2.25 | -2.45 | -52.13% | 16 | 368 | 0.40 | 0.54 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.50 | 1.90 | 2.05 | 2.07 | -3.43 | -62.37% | 236 | 1,936 | 0.39 | 0.50 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 93.00 | 1.25 | 1.80 | 1.83 | -2.25 | -55.15% | 45 | 517 | 0.40 | 0.47 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 94.00 | 1.25 | 1.85 | 1.25 | -2.92 | -70.03% | 62 | 392 | 0.39 | 0.39 | 0.08 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 0.90 | 1.00 | 0.94 | -1.59 | -62.85% | 301 | 3,575 | 0.38 | 0.31 | 0.07 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.00 | 0.65 | 0.75 | 0.65 | -1.40 | -68.30% | 121 | 1,018 | 0.38 | 0.25 | 0.06 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.50 | 0.55 | 0.65 | 0.60 | -1.26 | -67.75% | 22 | 685 | 0.39 | 0.22 | 0.06 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.00 | 0.45 | 0.55 | 0.46 | -1.14 | -71.25% | 188 | 415 | 0.38 | 0.19 | 0.05 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.50 | 0.35 | 0.45 | 0.45 | -0.97 | -68.31% | 531 | 3,488 | 0.38 | 0.17 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 98.00 | 0.30 | 0.40 | 0.34 | -0.96 | -73.85% | 97 | 406 | 0.38 | 0.14 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 99.00 | 0.20 | 0.30 | 0.23 | -0.67 | -74.45% | 180 | 372 | 0.39 | 0.11 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 0.15 | 0.20 | 0.17 | -0.50 | -74.63% | 570 | 7,196 | 0.39 | 0.08 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.25 | 0.14 | -0.32 | -69.57% | 42 | 448 | 0.45 | 0.06 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 102.00 | 0.05 | 0.30 | 0.10 | -0.24 | -70.59% | 42 | 126 | 0.44 | 0.04 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 102.50 | 0.05 | 0.30 | 0.12 | -0.30 | -71.43% | 17 | 3,204 | 0.48 | 0.04 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 0.35 | 0.13 | -0.20 | -60.61% | 4 | 558 | 0.60 | 0.03 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 0.10 | 0.08 | -0.12 | -60.00% | 176 | 173 | 0.49 | 0.02 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.10 | 0.06 | -0.10 | -62.50% | 38 | 2,270 | 0.49 | 0.02 | 0.01 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | -0.10 | -40.00% | 1 | 98 | 0.69 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 107.50 | 0.00 | 0.25 | 0.10 | +0.02 | +25.00% | 141 | 2,327 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 108.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 109.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 86 | 4,318 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 111.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 112.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 2,141 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 25 | 2,203 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 117.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 18 | 317 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 49 | 2,615 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 122.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 4,301 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 20 | 2,270 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 127.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 421 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 10 | 1,491 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 132.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 468 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 4 | 1,610 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 3 | 1,517 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 1 | 1,130 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,433 | 1.42 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 307 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,245 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,662 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 190 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 73 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 46 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 349 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:50 PM EST |
| 28.75 | 0.00 | 0.25 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 31.25 | 0.00 | 0.25 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 3:59:50 PM EST |
| 33.75 | 0.00 | 0.25 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 36.25 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 45 | 3.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 105 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:50 PM EST |
| 38.75 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 23 | 3.21 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 90 | 3.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:50 PM EST |
| 41.25 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 75 | 2.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 3:59:50 PM EST |
| 43.75 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 905 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 163 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:50 PM EST |
| 46.25 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 475 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 99 | 2.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:50 PM EST |
| 48.75 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 325 | 2.44 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,546 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 261 | 2.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 368 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,918 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 2,075 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 2,413 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 4,076 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,064 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 75 | 49,095 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 6,997 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 12 | 2,592 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 1,319 | 0.61 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 47 | 5,223 | 0.58 | -0.02 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.50 | 0.05 | 0.20 | 0.17 | +0.09 | +112.50% | 43 | 3,284 | 0.48 | -0.04 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 0.25 | 0.10 | +0.01 | +11.12% | 12 | 1,079 | 0.50 | -0.06 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.20 | 0.30 | 0.26 | +0.09 | +52.95% | 105 | 2,325 | 0.46 | -0.09 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.40 | 0.30 | -0.05 | -14.29% | 24 | 241 | 0.47 | -0.11 | 0.04 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.00 | 0.15 | 0.50 | 0.49 | +0.31 | +172.23% | 17 | 477 | 0.44 | -0.15 | 0.04 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.50 | 0.50 | 0.60 | 0.55 | +0.35 | +175.00% | 53 | 1,569 | 0.44 | -0.17 | 0.05 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 88.00 | 0.60 | 0.70 | 0.62 | +0.37 | +148.00% | 35 | 772 | 0.44 | -0.19 | 0.05 | -0.12 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 89.00 | 0.75 | 0.90 | 0.79 | +0.44 | +125.72% | 93 | 299 | 0.43 | -0.25 | 0.06 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 1.05 | 1.20 | 1.11 | +0.66 | +146.67% | 338 | 2,206 | 0.42 | -0.31 | 0.07 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 1.20 | 1.50 | 1.46 | +0.76 | +108.58% | 507 | 134 | 0.41 | -0.38 | 0.07 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.00 | 1.75 | 1.90 | 1.87 | +1.05 | +128.05% | 74 | 220 | 0.40 | -0.46 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 92.50 | 1.95 | 2.15 | 2.05 | +1.11 | +118.09% | 131 | 1,335 | 0.40 | -0.50 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 93.00 | 2.25 | 2.40 | 2.33 | +1.28 | +121.91% | 392 | 282 | 0.40 | -0.53 | 0.08 | -0.15 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 94.00 | 2.80 | 3.00 | 2.76 | +1.31 | +90.35% | 99 | 315 | 0.40 | -0.61 | 0.08 | -0.14 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 3.50 | 3.70 | 3.58 | +1.73 | +93.52% | 590 | 2,384 | 0.40 | -0.69 | 0.07 | -0.13 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.00 | 4.20 | 4.40 | 4.13 | +1.82 | +78.79% | 28 | 157 | 0.39 | -0.75 | 0.06 | -0.11 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.50 | 4.60 | 4.80 | 4.30 | +1.79 | +71.32% | 28 | 122 | 0.39 | -0.78 | 0.06 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.00 | 5.00 | 5.20 | 4.30 | +1.78 | +70.64% | 21 | 141 | 0.39 | -0.81 | 0.05 | -0.10 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 97.50 | 5.40 | 5.80 | 4.30 | +1.75 | +68.63% | 3 | 1,962 | 0.43 | -0.83 | 0.05 | -0.09 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 98.00 | 5.50 | 6.10 | 5.95 | +0.55 | +10.19% | 8 | 52 | 0.32 | -0.86 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 99.00 | 6.40 | 7.50 | 6.85 | +2.81 | +69.56% | 2 | 35 | 0.60 | -0.89 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 7.70 | 7.90 | 8.00 | +2.97 | +59.05% | 45 | 4,464 | 0.44 | -0.92 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 8.30 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.94 | 0.02 | -0.04 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 102.00 | 9.20 | 10.40 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 102.50 | 10.10 | 10.40 | 6.20 | 0.00 | 0.00% | 0 | 291 | 0.85 | -0.96 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 103.00 | 10.20 | 11.30 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 104.00 | 11.30 | 12.30 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 105.00 | 12.30 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 42 | 0.77 | -0.98 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 106.00 | 13.30 | 14.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 107.00 | 14.10 | 15.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 107.50 | 15.00 | 15.80 | 18.77 | 0.00 | 0.00% | 0 | 173 | 0.71 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:50 PM EST |
| 108.00 | 15.10 | 16.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 109.00 | 16.30 | 17.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 17.50 | 17.80 | 16.30 | +2.70 | +19.86% | 1 | 2,004 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 111.00 | 18.40 | 19.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 112.50 | 20.00 | 20.60 | 18.70 | 0.00 | 0.00% | 0 | 41 | 0.94 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 22.50 | 23.10 | 30.34 | 0.00 | 0.00% | 0 | 35 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:50 PM EST |
| 117.50 | 24.60 | 25.90 | 32.02 | 0.00 | 0.00% | 0 | 23 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:50 PM EST |
| 120.00 | 25.90 | 29.50 | 26.30 | 0.00 | 0.00% | 0 | 13 | 1.38 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 122.50 | 29.60 | 30.90 | 30.00 | 0.00 | 0.00% | 0 | 7 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:50 PM EST |
| 125.00 | 30.60 | 33.40 | 38.51 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:50 PM EST |
| 127.50 | 34.50 | 36.00 | 52.60 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:50 PM EST |
| 130.00 | 37.00 | 38.30 | 50.24 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:50 PM EST |
| 132.50 | 39.70 | 40.80 | 43.73 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/13/2025 3:59:50 PM EST |
| 135.00 | 42.00 | 43.50 | 51.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:50 PM EST |
| 140.00 | 47.00 | 48.30 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:50 PM EST |
| 145.00 | 50.60 | 53.30 | 42.67 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:50 PM EST |
| 150.00 | 57.10 | 58.40 | 45.80 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:50 PM EST |
| 155.00 | 62.00 | 63.60 | 38.20 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:50 PM EST |
| 160.00 | 66.80 | 68.70 | 48.20 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 3:59:50 PM EST |
| 165.00 | 71.80 | 73.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 170.00 | 76.90 | 78.70 | 5.41 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 6/13/2025 3:59:50 PM EST |
| 175.00 | 81.90 | 83.80 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 6/13/2025 3:59:50 PM EST |
| 180.00 | 87.00 | 88.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 6/13/2025 3:59:50 PM EST |
| 185.00 | 91.90 | 93.60 | 1.50 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 6/13/2025 3:59:50 PM EST |
| 190.00 | 96.90 | 98.60 | 2.00 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 6/13/2025 3:59:50 PM EST |
| 195.00 | 102.00 | 103.50 | 2.10 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 6/13/2025 3:59:50 PM EST |