Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $168.00 as of 7/20/2026 4:09:59 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 | 77.95 | 81.05 | 79.50 | % | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:47 PM EST | |||
| 95.00 | 72.65 | 75.95 | 74.30 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:47 PM EST | |||
| 100.00 | 67.90 | 71.10 | 69.50 | 85.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:47 PM EST |
| 105.00 | 62.75 | 66.10 | 64.43 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:47 PM EST | |||
| 110.00 | 58.00 | 61.15 | 59.58 | 60.06 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.88 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:47 PM EST |
| 115.00 | 53.25 | 56.20 | 54.73 | 55.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/20/2026 3:59:47 PM EST |
| 120.00 | 47.85 | 51.25 | 49.55 | 69.01 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.59 | 1.00 | 0.00 | -0.03 | 7/13/2026 | 7/20/2026 3:59:47 PM EST |
| 125.00 | 43.05 | 46.40 | 44.73 | 62.07 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.47 | 0.99 | 0.00 | -0.06 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 127.00 | 41.25 | 44.45 | 42.85 | % | 0.34 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.06 | 7/20/2026 3:59:47 PM EST | |||
| 128.00 | 40.30 | 43.50 | 41.90 | % | 0.33 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.07 | 7/20/2026 3:59:47 PM EST | |||
| 129.00 | 39.30 | 42.55 | 40.93 | % | 0.32 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.07 | 7/20/2026 3:59:47 PM EST | |||
| 130.00 | 38.10 | 41.60 | 39.85 | 55.88 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.36 | 0.98 | 0.00 | -0.08 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 131.00 | 37.60 | 40.45 | 39.03 | % | 0.30 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.09 | 7/20/2026 3:59:47 PM EST | |||
| 132.00 | 36.25 | 39.50 | 37.88 | % | 0.29 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.10 | 7/20/2026 3:59:47 PM EST | |||
| 133.00 | 35.50 | 38.70 | 37.10 | % | 0.28 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.10 | 7/20/2026 3:59:47 PM EST | |||
| 134.00 | 34.55 | 37.75 | 36.15 | % | 0.27 | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.11 | 7/20/2026 3:59:47 PM EST | |||
| 135.00 | 33.40 | 36.80 | 35.10 | 52.32 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.25 | 0.96 | 0.00 | -0.12 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 136.00 | 32.50 | 35.85 | 34.18 | % | 0.25 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.13 | 7/20/2026 3:59:47 PM EST | |||
| 137.00 | 31.50 | 34.70 | 33.10 | % | 0.24 | 0 | 0 | 1.17 | 0.95 | 0.00 | -0.14 | 7/20/2026 3:59:47 PM EST | |||
| 138.00 | 30.40 | 34.10 | 32.25 | % | 0.23 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.15 | 7/20/2026 3:59:47 PM EST | |||
| 139.00 | 29.85 | 33.10 | 31.48 | 23.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | 0.94 | 0.01 | -0.16 | 6/26/2026 | 7/20/2026 3:59:47 PM EST |
| 140.00 | 28.55 | 32.20 | 30.38 | 30.24 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.16 | 0.93 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 141.00 | 27.80 | 31.30 | 29.55 | % | 0.21 | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.18 | 7/20/2026 3:59:47 PM EST | |||
| 142.00 | 27.05 | 30.35 | 28.70 | % | 0.20 | 0 | 0 | 1.13 | 0.92 | 0.01 | -0.19 | 7/20/2026 3:59:47 PM EST | |||
| 143.00 | 26.50 | 29.20 | 27.85 | 20.63 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | 0.91 | 0.01 | -0.20 | 7/2/2026 | 7/20/2026 3:59:47 PM EST |
| 144.00 | 25.95 | 28.20 | 27.08 | % | 0.19 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.21 | 7/20/2026 3:59:47 PM EST | |||
| 145.00 | 25.00 | 27.45 | 26.23 | 25.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.80 | 0.90 | 0.01 | -0.22 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 146.00 | 24.10 | 26.15 | 25.13 | 26.07 | +3.77 | +16.91% | 0.17 | 3 | 12 | 0.77 | 0.89 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 147.00 | 22.80 | 25.70 | 24.25 | 33.64 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.75 | 0.88 | 0.01 | -0.24 | 7/8/2026 | 7/20/2026 3:59:47 PM EST |
| 148.00 | 21.80 | 24.85 | 23.33 | 16.27 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.73 | 0.87 | 0.01 | -0.25 | 7/2/2026 | 7/20/2026 3:59:47 PM EST |
| 149.00 | 21.00 | 24.00 | 22.50 | 24.31 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | 0.85 | 0.01 | -0.26 | 6/30/2026 | 7/20/2026 3:59:47 PM EST |
| 150.00 | 20.70 | 23.15 | 21.93 | 21.85 | +0.62 | +2.92% | 0.15 | 10 | 79 | 0.79 | 0.84 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 152.50 | 18.65 | 21.15 | 19.90 | 20.60 | +7.30 | +54.89% | 0.13 | 4 | 8 | 0.78 | 0.81 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 155.00 | 16.55 | 19.20 | 17.88 | 21.32 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.77 | 0.78 | 0.01 | -0.33 | 7/15/2026 | 7/20/2026 3:59:47 PM EST |
| 157.50 | 14.95 | 17.00 | 15.98 | 15.23 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.71 | 0.74 | 0.02 | -0.35 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 160.00 | 12.55 | 14.35 | 13.45 | 15.13 | +3.36 | +28.55% | 0.08 | 4 | 121 | 0.67 | 0.70 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 162.50 | 11.65 | 13.15 | 12.40 | 13.72 | +1.22 | +9.76% | 0.08 | 2 | 228 | 0.70 | 0.66 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 165.00 | 10.25 | 11.80 | 11.03 | 10.98 | +0.48 | +4.58% | 0.07 | 29 | 114 | 0.71 | 0.61 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 167.50 | 9.05 | 10.30 | 9.68 | 9.75 | -0.35 | -3.47% | 0.06 | 25 | 181 | 0.71 | 0.57 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 170.00 | 7.70 | 8.45 | 8.08 | 8.16 | +0.11 | +1.37% | 0.05 | 696 | 257 | 0.70 | 0.52 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 172.50 | 6.50 | 7.40 | 6.95 | 7.45 | -0.62 | -7.69% | 0.04 | 44 | 101 | 0.70 | 0.47 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 175.00 | 5.55 | 6.40 | 5.98 | 5.88 | -0.12 | -2.00% | 0.03 | 580 | 1,654 | 0.70 | 0.42 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 177.50 | 4.60 | 5.50 | 5.05 | 5.77 | +0.67 | +13.14% | 0.03 | 32 | 41 | 0.70 | 0.38 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 180.00 | 3.40 | 4.90 | 4.15 | 4.35 | +0.15 | +3.58% | 0.02 | 90 | 1,055 | 0.69 | 0.33 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 182.50 | 2.70 | 3.90 | 3.30 | 4.01 | +0.21 | +5.53% | 0.02 | 39 | 207 | 0.67 | 0.29 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 185.00 | 2.45 | 3.25 | 2.85 | 3.05 | +0.20 | +7.02% | 0.02 | 88 | 332 | 0.68 | 0.25 | 0.02 | -0.30 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 187.50 | 2.02 | 2.50 | 2.26 | 2.44 | +0.12 | +5.18% | 0.01 | 17 | 219 | 0.67 | 0.22 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 190.00 | 1.34 | 2.26 | 1.80 | 1.92 | +0.04 | +2.13% | 0.01 | 137 | 368 | 0.66 | 0.19 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 192.50 | 1.34 | 1.81 | 1.58 | 1.50 | -0.31 | -17.13% | 0.01 | 29 | 375 | 0.68 | 0.16 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 195.00 | 1.06 | 1.69 | 1.38 | 1.31 | -0.03 | -2.24% | 0.01 | 323 | 217 | 0.70 | 0.13 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 197.50 | 0.63 | 1.22 | 0.93 | 1.14 | 0.00 | 0.00% | 0.00 | 3 | 56 | 0.66 | 0.11 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 200.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.14 | +18.43% | 0.00 | 188 | 1,797 | 0.70 | 0.09 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 202.50 | 0.30 | 0.86 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.07 | 0.01 | -0.13 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 205.00 | 0.35 | 0.76 | 0.56 | 0.58 | +0.11 | +23.41% | 0.00 | 4 | 320 | 0.69 | 0.06 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 207.50 | 0.19 | 0.66 | 0.43 | 0.36 | +0.07 | +24.14% | 0.00 | 1 | 12 | 0.68 | 0.05 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 210.00 | 0.15 | 0.50 | 0.33 | 0.34 | +0.07 | +25.93% | 0.00 | 47 | 252 | 0.67 | 0.04 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 212.50 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 1.10 | 0.03 | 0.00 | -0.06 | 7/20/2026 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.49 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.04 | 0.03 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 3:59:47 PM EST |
| 217.50 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.04 | 7/20/2026 3:59:47 PM EST | |||
| 220.00 | 0.01 | 0.70 | 0.36 | 0.12 | -0.08 | -40.00% | 0.00 | 6 | 186 | 0.73 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 222.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.03 | 7/20/2026 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.45 | 0.73 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 3:59:47 PM EST |
| 230.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 73 | 0.69 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 235.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.43 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.81 | 0.41 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:47 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:47 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.62 | 0.31 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:47 PM EST |
| 115.00 | 0.05 | 0.52 | 0.29 | 0.11 | -0.02 | -15.39% | 0.00 | 65 | 66 | 1.10 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 120.00 | 0.05 | 0.53 | 0.29 | 0.15 | +0.01 | +7.15% | 0.00 | 61 | 81 | 1.00 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.86 | -0.01 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 127.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.06 | 7/20/2026 3:59:47 PM EST | |||
| 128.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.07 | 7/20/2026 3:59:47 PM EST | |||
| 129.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.07 | 7/20/2026 3:59:47 PM EST | |||
| 130.00 | 0.01 | 0.86 | 0.44 | 0.35 | -0.09 | -20.46% | 0.00 | 6 | 324 | 0.80 | -0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 131.00 | 0.01 | 1.49 | 0.75 | 0.29 | % | 0.01 | 1 | 0 | 0.86 | -0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:47 PM EST | |
| 132.00 | 0.01 | 1.27 | 0.64 | 0.34 | -0.86 | -71.67% | 0.00 | 2 | 10 | 0.81 | -0.03 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 133.00 | 0.01 | 1.59 | 0.80 | 0.50 | % | 0.01 | 1 | 0 | 0.82 | -0.03 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:47 PM EST | |
| 134.00 | 0.01 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.11 | 7/20/2026 3:59:47 PM EST | |||
| 135.00 | 0.30 | 0.98 | 0.64 | 0.55 | -0.16 | -22.54% | 0.00 | 45 | 258 | 0.85 | -0.04 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 136.00 | 0.01 | 1.72 | 0.87 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.13 | 7/20/2026 3:59:47 PM EST | |||
| 137.00 | 0.21 | 1.79 | 1.00 | 1.00 | % | 0.01 | 5 | 0 | 0.87 | -0.05 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:47 PM EST | |
| 138.00 | 0.57 | 1.12 | 0.85 | 0.94 | % | 0.01 | 2 | 0 | 0.85 | -0.05 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 3:59:47 PM EST | |
| 139.00 | 0.41 | 1.44 | 0.93 | 1.02 | +0.19 | +22.90% | 0.01 | 30 | 82 | 0.83 | -0.06 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 140.00 | 0.49 | 1.27 | 0.88 | 0.86 | -0.22 | -20.37% | 0.01 | 841 | 230 | 0.81 | -0.07 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 141.00 | 0.65 | 1.50 | 1.08 | 0.86 | -0.37 | -30.09% | 0.01 | 8 | 12 | 0.83 | -0.07 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 142.00 | 0.41 | 2.35 | 1.38 | 1.40 | -0.22 | -13.58% | 0.01 | 13 | 46 | 0.84 | -0.08 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 143.00 | 0.71 | 1.92 | 1.32 | 1.14 | -0.54 | -32.15% | 0.01 | 6 | 60 | 0.82 | -0.09 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 144.00 | 0.91 | 1.78 | 1.35 | 1.34 | -0.15 | -10.07% | 0.01 | 48 | 19 | 0.81 | -0.10 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 145.00 | 1.13 | 1.61 | 1.37 | 1.39 | -0.18 | -11.47% | 0.01 | 537 | 224 | 0.79 | -0.10 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 146.00 | 1.02 | 2.85 | 1.94 | 1.82 | +0.02 | +1.12% | 0.01 | 5 | 24 | 0.85 | -0.11 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 147.00 | 1.20 | 1.99 | 1.60 | 1.75 | -0.80 | -31.38% | 0.01 | 23 | 80 | 0.78 | -0.12 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 148.00 | 1.44 | 2.23 | 1.84 | 1.73 | -0.40 | -18.78% | 0.01 | 55 | 65 | 0.79 | -0.13 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 149.00 | 1.50 | 2.65 | 2.08 | 1.91 | -0.51 | -21.08% | 0.01 | 59 | 328 | 0.80 | -0.15 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 150.00 | 1.81 | 2.41 | 2.11 | 2.08 | -0.51 | -19.70% | 0.01 | 262 | 991 | 0.78 | -0.16 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 152.50 | 1.98 | 3.10 | 2.54 | 2.60 | -0.38 | -12.76% | 0.02 | 84 | 475 | 0.76 | -0.19 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 155.00 | 3.00 | 3.50 | 3.25 | 3.12 | -0.58 | -15.68% | 0.02 | 811 | 405 | 0.77 | -0.22 | 0.01 | -0.33 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 157.50 | 3.15 | 4.30 | 3.73 | 3.60 | -1.00 | -21.74% | 0.02 | 18 | 302 | 0.75 | -0.26 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 160.00 | 3.60 | 4.95 | 4.28 | 4.80 | -0.30 | -5.89% | 0.03 | 41 | 947 | 0.72 | -0.30 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 162.50 | 4.50 | 5.80 | 5.15 | 5.20 | -1.20 | -18.75% | 0.03 | 14 | 1,070 | 0.72 | -0.34 | 0.02 | -0.39 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 165.00 | 5.90 | 6.85 | 6.38 | 6.50 | -0.90 | -12.17% | 0.04 | 2,515 | 342 | 0.73 | -0.39 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 167.50 | 6.50 | 8.10 | 7.30 | 6.70 | -2.67 | -28.50% | 0.04 | 3 | 295 | 0.71 | -0.43 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 170.00 | 8.35 | 9.15 | 8.75 | 7.82 | -1.45 | -15.65% | 0.05 | 1,464 | 740 | 0.73 | -0.48 | 0.02 | -0.40 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 172.50 | 9.70 | 10.55 | 10.13 | 12.83 | 0.00 | 0.00% | 0.06 | 0 | 873 | 0.73 | -0.53 | 0.02 | -0.40 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 175.00 | 11.15 | 12.05 | 11.60 | 10.90 | -0.20 | -1.81% | 0.07 | 4 | 634 | 0.73 | -0.58 | 0.02 | -0.38 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 177.50 | 12.20 | 13.95 | 13.08 | 12.21 | -6.34 | -34.18% | 0.07 | 4 | 65 | 0.71 | -0.62 | 0.02 | -0.37 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 180.00 | 13.90 | 15.20 | 14.55 | 14.10 | -8.40 | -37.34% | 0.08 | 14 | 129 | 0.69 | -0.67 | 0.02 | -0.35 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 182.50 | 15.80 | 17.00 | 16.40 | 15.60 | -9.32 | -37.40% | 0.09 | 9 | 70 | 0.69 | -0.71 | 0.02 | -0.33 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 185.00 | 17.30 | 19.30 | 18.30 | 18.56 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.69 | -0.75 | 0.02 | -0.30 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 187.50 | 19.05 | 21.50 | 20.28 | 19.80 | +4.50 | +29.42% | 0.11 | 19 | 503 | 0.67 | -0.78 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 190.00 | 20.70 | 23.50 | 22.10 | 23.68 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.80 | -0.81 | 0.01 | -0.25 | 7/17/2026 | 7/20/2026 3:59:47 PM EST |
| 192.50 | 23.10 | 25.60 | 24.35 | 23.43 | +7.07 | +43.22% | 0.13 | 9 | 232 | 0.81 | -0.84 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:47 PM EST |
| 195.00 | 25.00 | 27.90 | 26.45 | 17.25 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.83 | -0.87 | 0.01 | -0.20 | 7/14/2026 | 7/20/2026 3:59:47 PM EST |
| 197.50 | 27.30 | 30.00 | 28.65 | 18.95 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.82 | -0.89 | 0.01 | -0.17 | 7/14/2026 | 7/20/2026 3:59:47 PM EST |
| 200.00 | 30.20 | 32.25 | 31.23 | 18.65 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.82 | -0.91 | 0.01 | -0.15 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 202.50 | 32.15 | 35.55 | 33.85 | 22.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -0.93 | 0.01 | -0.13 | 7/14/2026 | 7/20/2026 3:59:47 PM EST |
| 205.00 | 34.55 | 37.70 | 36.13 | 23.28 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.99 | -0.94 | 0.01 | -0.11 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 207.50 | 36.95 | 40.05 | 38.50 | % | 0.19 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.09 | 7/20/2026 3:59:47 PM EST | |||
| 210.00 | 39.40 | 42.65 | 41.03 | 30.60 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.05 | -0.96 | 0.00 | -0.07 | 7/14/2026 | 7/20/2026 3:59:47 PM EST |
| 212.50 | 41.85 | 45.00 | 43.43 | % | 0.20 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.06 | 7/20/2026 3:59:47 PM EST | |||
| 215.00 | 44.30 | 47.80 | 46.05 | 39.60 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.18 | -0.97 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 3:59:47 PM EST |
| 217.50 | 46.75 | 49.85 | 48.30 | % | 0.22 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 7/20/2026 3:59:47 PM EST | |||
| 220.00 | 49.25 | 52.65 | 50.95 | % | 0.23 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.03 | 7/20/2026 3:59:47 PM EST | |||
| 222.50 | 51.75 | 55.15 | 53.45 | % | 0.24 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 7/20/2026 3:59:47 PM EST | |||
| 225.00 | 54.25 | 57.70 | 55.98 | 43.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:47 PM EST |
| 230.00 | 59.20 | 62.75 | 60.98 | % | 0.27 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:47 PM EST | |||
| 235.00 | 64.20 | 67.75 | 65.98 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:47 PM EST | |||
| 240.00 | 69.20 | 72.45 | 70.83 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:47 PM EST |
| 245.00 | 74.20 | 77.30 | 75.75 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:47 PM EST |