Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $190.51 as of 8/5/2026 1:56:03 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 | 109.35 | 111.50 | 110.43 | 106.89 | +30.59 | +40.10% | 1.23 | 40 | 41 | 6.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 95.00 | 104.35 | 106.85 | 105.60 | 64.44 | 0.00 | 0.00% | 1.11 | 0 | 10 | 5.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/5/2026 12:58:57 PM EST |
| 100.00 | 99.30 | 102.45 | 100.88 | 73.00 | 0.00 | 0.00% | 1.01 | 0 | 40 | 5.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:58:57 PM EST |
| 105.00 | 94.40 | 97.45 | 95.93 | 100.50 | +24.50 | +32.24% | 0.91 | 1 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 110.00 | 89.30 | 92.45 | 90.88 | 75.21 | 0.00 | 0.00% | 0.83 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/5/2026 12:58:57 PM EST |
| 115.00 | 84.30 | 86.85 | 85.58 | 71.45 | 0.00 | 0.00% | 0.74 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/5/2026 12:58:57 PM EST |
| 117.00 | 82.30 | 85.45 | 83.88 | 77.90 | % | 0.72 | 50 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 118.00 | 81.30 | 84.40 | 82.85 | 76.35 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 119.00 | 80.05 | 83.40 | 81.73 | 75.42 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 120.00 | 79.30 | 82.35 | 80.83 | 78.17 | % | 0.67 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 121.00 | 78.30 | 80.85 | 79.58 | 77.27 | % | 0.66 | 1 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 122.00 | 77.30 | 79.85 | 78.58 | % | 0.64 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 123.00 | 76.30 | 79.35 | 77.83 | 46.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:58:57 PM EST |
| 124.00 | 75.30 | 77.85 | 76.58 | 67.81 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 125.00 | 74.20 | 77.35 | 75.78 | 73.17 | +6.26 | +9.36% | 0.61 | 2 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 126.00 | 73.30 | 75.85 | 74.58 | 72.27 | % | 0.59 | 1 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 127.00 | 72.20 | 75.35 | 73.78 | % | 0.58 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 128.00 | 71.30 | 74.35 | 72.83 | 61.32 | 0.00 | 0.00% | 0.57 | 0 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 129.00 | 70.30 | 73.35 | 71.83 | 60.35 | 0.00 | 0.00% | 0.56 | 0 | 8 | 3.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 130.00 | 69.25 | 72.35 | 70.80 | 44.50 | 0.00 | 0.00% | 0.54 | 0 | 7 | 3.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 131.00 | 68.25 | 71.35 | 69.80 | 78.85 | +42.30 | +115.74% | 0.53 | 1 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 132.00 | 67.25 | 70.35 | 68.80 | 35.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:58:57 PM EST |
| 133.00 | 66.30 | 69.35 | 67.83 | % | 0.51 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 134.00 | 65.25 | 67.85 | 66.55 | % | 0.50 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 135.00 | 64.20 | 67.35 | 65.78 | 50.43 | 0.00 | 0.00% | 0.49 | 0 | 25 | 3.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 136.00 | 63.50 | 65.75 | 64.63 | % | 0.48 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 137.00 | 62.25 | 65.35 | 63.80 | % | 0.47 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 138.00 | 61.30 | 64.35 | 62.83 | % | 0.46 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 139.00 | 60.50 | 62.85 | 61.68 | % | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 140.00 | 59.05 | 62.35 | 60.70 | 54.08 | +0.56 | +1.05% | 0.43 | 1 | 55 | 3.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 141.00 | 58.20 | 61.35 | 59.78 | 41.10 | 0.00 | 0.00% | 0.42 | 0 | 50 | 3.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:58:57 PM EST |
| 142.00 | 57.35 | 60.35 | 58.85 | % | 0.41 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 143.00 | 56.25 | 59.35 | 57.80 | % | 0.40 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 144.00 | 55.55 | 58.10 | 56.83 | % | 0.39 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 145.00 | 54.30 | 57.35 | 55.83 | 38.68 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 146.00 | 53.35 | 56.35 | 54.85 | 39.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 147.00 | 52.35 | 55.35 | 53.85 | 58.05 | +40.43 | +229.46% | 0.37 | 1 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 148.00 | 51.35 | 53.70 | 52.53 | 51.38 | % | 0.35 | 1 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 149.00 | 50.00 | 53.50 | 51.75 | 22.35 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 12:58:57 PM EST |
| 150.00 | 49.20 | 52.45 | 50.83 | 49.60 | +6.99 | +16.41% | 0.34 | 17 | 109 | 2.67 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 152.50 | 46.55 | 49.85 | 48.20 | 42.41 | +2.27 | +5.66% | 0.32 | 3 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 155.00 | 44.25 | 47.35 | 45.80 | 41.69 | +11.09 | +36.25% | 0.30 | 4 | 41 | 2.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 157.50 | 41.75 | 44.90 | 43.33 | 41.90 | +7.30 | +21.10% | 0.28 | 16 | 55 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 160.00 | 39.50 | 42.05 | 40.78 | 41.60 | +7.60 | +22.36% | 0.25 | 5 | 93 | 2.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 162.50 | 36.80 | 39.90 | 38.35 | 30.89 | -0.97 | -3.05% | 0.24 | 7 | 32 | 2.09 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 165.00 | 34.30 | 36.85 | 35.58 | 33.38 | +3.33 | +11.09% | 0.22 | 13 | 70 | 1.97 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 167.50 | 31.40 | 34.90 | 33.15 | 31.77 | +4.02 | +14.49% | 0.20 | 4 | 134 | 1.85 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 170.00 | 29.60 | 32.00 | 30.80 | 27.79 | +4.21 | +17.86% | 0.18 | 19 | 402 | 1.75 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 172.50 | 27.15 | 30.05 | 28.60 | 23.00 | +1.54 | +7.18% | 0.17 | 29 | 64 | 1.65 | 0.98 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 175.00 | 24.70 | 27.05 | 25.88 | 26.88 | +6.53 | +32.09% | 0.15 | 86 | 683 | 1.56 | 0.97 | 0.00 | -0.14 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 177.50 | 22.15 | 24.80 | 23.48 | 23.76 | +4.64 | +24.27% | 0.13 | 43 | 141 | 1.28 | 0.96 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 180.00 | 19.80 | 22.40 | 21.10 | 21.34 | +4.26 | +24.95% | 0.12 | 154 | 1,046 | 1.39 | 0.94 | 0.01 | -0.38 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 182.50 | 17.15 | 20.35 | 18.75 | 17.52 | +2.70 | +18.22% | 0.10 | 17 | 316 | 1.12 | 0.91 | 0.01 | -0.56 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 185.00 | 15.75 | 17.95 | 16.85 | 16.86 | +3.12 | +22.71% | 0.09 | 244 | 3,141 | 0.77 | 0.87 | 0.02 | -0.70 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 187.50 | 13.35 | 15.15 | 14.25 | 15.15 | +3.31 | +27.96% | 0.08 | 44 | 188 | 0.89 | 0.83 | 0.02 | -0.84 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 190.00 | 11.25 | 13.00 | 12.13 | 12.80 | +2.35 | +22.49% | 0.06 | 1,198 | 1,974 | 0.90 | 0.78 | 0.02 | -0.98 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 192.50 | 9.80 | 10.65 | 10.23 | 10.40 | +1.15 | +12.44% | 0.05 | 507 | 402 | 0.87 | 0.72 | 0.03 | -1.10 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 195.00 | 8.00 | 8.80 | 8.40 | 8.92 | +0.67 | +8.13% | 0.04 | 1,144 | 983 | 0.87 | 0.65 | 0.03 | -1.19 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 197.50 | 6.65 | 7.35 | 7.00 | 6.86 | -0.64 | -8.54% | 0.04 | 645 | 241 | 0.88 | 0.57 | 0.03 | -1.25 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 200.00 | 5.00 | 5.70 | 5.35 | 5.45 | -0.95 | -14.85% | 0.03 | 7,214 | 5,920 | 0.87 | 0.50 | 0.03 | -1.26 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 202.50 | 3.85 | 4.40 | 4.13 | 4.20 | -1.17 | -21.79% | 0.02 | 806 | 725 | 0.86 | 0.42 | 0.03 | -1.23 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 205.00 | 3.05 | 3.40 | 3.23 | 3.20 | -1.50 | -31.92% | 0.02 | 1,432 | 2,227 | 0.87 | 0.35 | 0.03 | -1.15 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 207.50 | 2.16 | 2.91 | 2.54 | 2.70 | -1.50 | -35.72% | 0.01 | 222 | 162 | 0.84 | 0.29 | 0.03 | -1.05 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 210.00 | 1.56 | 1.92 | 1.74 | 1.70 | -1.80 | -51.43% | 0.01 | 1,755 | 1,724 | 0.85 | 0.23 | 0.02 | -0.93 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 212.50 | 1.05 | 1.63 | 1.34 | 1.56 | -1.59 | -50.48% | 0.01 | 272 | 271 | 0.86 | 0.18 | 0.02 | -0.80 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 215.00 | 0.73 | 1.19 | 0.96 | 1.00 | -1.50 | -60.00% | 0.00 | 851 | 622 | 0.85 | 0.13 | 0.02 | -0.66 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 217.50 | 0.49 | 0.83 | 0.66 | 0.74 | -1.49 | -66.82% | 0.00 | 61 | 55 | 0.86 | 0.10 | 0.01 | -0.53 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 220.00 | 0.36 | 0.57 | 0.47 | 0.45 | -1.50 | -76.93% | 0.00 | 1,103 | 885 | 0.85 | 0.07 | 0.01 | -0.40 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 222.50 | 0.25 | 0.42 | 0.34 | 0.39 | -1.21 | -75.63% | 0.00 | 136 | 179 | 0.87 | 0.05 | 0.01 | -0.27 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 225.00 | 0.15 | 0.30 | 0.23 | 0.25 | -1.09 | -81.35% | 0.00 | 613 | 1,048 | 0.88 | 0.04 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 227.50 | 0.10 | 0.28 | 0.19 | 0.20 | -0.92 | -82.15% | 0.00 | 197 | 101 | 0.93 | 0.02 | 0.00 | -0.11 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 230.00 | 0.09 | 0.19 | 0.14 | 0.16 | -0.73 | -82.03% | 0.00 | 795 | 1,282 | 0.93 | 0.02 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.11 | % | 0.00 | 1 | 0 | 1.13 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 235.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.62 | -92.54% | 0.00 | 137 | 291 | 0.97 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 237.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.02 | 8/5/2026 12:58:57 PM EST | |||
| 240.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.39 | -88.64% | 0.00 | 188 | 585 | 0.95 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 242.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 8/5/2026 12:58:57 PM EST | |||
| 245.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.32 | -94.12% | 0.00 | 432 | 1,434 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 247.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 6 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.04 | % | 0.00 | 285 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 280.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 290.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 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 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/5/2026 12:58:57 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.12 | +0.08 | +200.00% | 0.00 | 1 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 118.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 119.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 169 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 204 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 154 | 2.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 129.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 229 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 54 | 198 | 1.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:58:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 589 | 2.05 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 248 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 137.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 15 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.03 | +42.86% | 0.00 | 53 | 132 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 190 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 235 | 384 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 141.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 36 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 142.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 14 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 143.00 | 0.01 | 0.02 | 0.02 | 0.13 | -0.01 | -7.15% | 0.00 | 4 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 144.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 60 | 74 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 165 | 1,021 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 146.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 147.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.20 | -83.34% | 0.00 | 3 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 148.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.26 | -89.66% | 0.00 | 30 | 86 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 149.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.28 | -96.56% | 0.00 | 58 | 145 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.30 | -93.75% | 0.00 | 313 | 1,105 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 152.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.48 | -96.00% | 0.00 | 39 | 225 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.68 | -97.15% | 0.00 | 312 | 583 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 157.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.69 | -94.53% | 0.00 | 116 | 237 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.97 | -95.10% | 0.00 | 866 | 1,273 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 162.50 | 0.03 | 0.06 | 0.05 | 0.04 | -1.19 | -96.75% | 0.00 | 365 | 478 | 1.16 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.06 | -1.54 | -96.25% | 0.00 | 510 | 1,302 | 1.11 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 167.50 | 0.06 | 0.10 | 0.08 | 0.08 | -1.95 | -96.06% | 0.00 | 79 | 179 | 1.10 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 170.00 | 0.08 | 0.11 | 0.10 | 0.10 | -2.45 | -96.08% | 0.00 | 950 | 1,396 | 1.06 | -0.01 | 0.00 | -0.04 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 172.50 | 0.10 | 0.16 | 0.13 | 0.13 | -2.88 | -95.69% | 0.00 | 137 | 225 | 1.00 | -0.02 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 175.00 | 0.11 | 0.19 | 0.15 | 0.15 | -3.50 | -95.89% | 0.00 | 882 | 1,187 | 1.01 | -0.03 | 0.00 | -0.14 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 177.50 | 0.12 | 0.35 | 0.24 | 0.23 | -4.17 | -94.78% | 0.00 | 152 | 139 | 0.97 | -0.04 | 0.01 | -0.24 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 180.00 | 0.25 | 0.36 | 0.31 | 0.33 | -4.82 | -93.60% | 0.00 | 1,096 | 774 | 0.94 | -0.06 | 0.01 | -0.38 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 182.50 | 0.36 | 0.57 | 0.47 | 0.43 | -5.69 | -92.98% | 0.00 | 136 | 462 | 0.94 | -0.09 | 0.01 | -0.56 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 185.00 | 0.57 | 0.81 | 0.69 | 0.73 | -6.52 | -89.94% | 0.00 | 459 | 429 | 0.92 | -0.13 | 0.02 | -0.70 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 187.50 | 0.89 | 1.34 | 1.12 | 0.98 | -7.27 | -88.13% | 0.01 | 122 | 139 | 0.90 | -0.17 | 0.02 | -0.84 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 190.00 | 1.36 | 1.63 | 1.50 | 1.56 | -8.09 | -83.84% | 0.01 | 480 | 669 | 0.91 | -0.22 | 0.02 | -0.98 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 192.50 | 1.81 | 2.22 | 2.02 | 2.03 | -8.87 | -81.38% | 0.01 | 303 | 484 | 0.91 | -0.28 | 0.03 | -1.10 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 195.00 | 2.51 | 3.05 | 2.78 | 2.57 | -9.54 | -78.78% | 0.01 | 304 | 251 | 0.88 | -0.35 | 0.03 | -1.19 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 197.50 | 3.40 | 4.00 | 3.70 | 4.25 | -9.09 | -68.15% | 0.02 | 96 | 24 | 0.88 | -0.43 | 0.03 | -1.25 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 200.00 | 4.50 | 5.20 | 4.85 | 4.87 | -9.77 | -66.74% | 0.02 | 195 | 57 | 0.88 | -0.50 | 0.03 | -1.26 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 202.50 | 5.75 | 6.60 | 6.18 | 5.85 | -9.85 | -62.74% | 0.03 | 52 | 12 | 0.89 | -0.58 | 0.03 | -1.23 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 205.00 | 7.25 | 8.25 | 7.75 | 10.17 | -8.33 | -45.03% | 0.04 | 59 | 23 | 0.89 | -0.65 | 0.03 | -1.15 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 207.50 | 8.80 | 10.00 | 9.40 | 9.00 | % | 0.05 | 1 | 0 | 0.79 | -0.71 | 0.03 | -1.05 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 210.00 | 10.70 | 11.80 | 11.25 | 11.77 | -9.98 | -45.89% | 0.05 | 57 | 10 | 0.85 | -0.77 | 0.02 | -0.93 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 212.50 | 11.55 | 14.00 | 12.78 | 12.55 | -9.87 | -44.03% | 0.06 | 39 | 12 | 1.15 | -0.82 | 0.02 | -0.80 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 215.00 | 13.55 | 16.35 | 14.95 | 16.70 | -7.85 | -31.98% | 0.07 | 5 | 25 | 1.08 | -0.87 | 0.02 | -0.66 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 217.50 | 15.75 | 18.60 | 17.18 | 11.40 | % | 0.08 | 1 | 0 | 1.20 | -0.90 | 0.01 | -0.53 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 220.00 | 17.95 | 20.80 | 19.38 | 19.50 | -8.65 | -30.73% | 0.09 | 40 | 26 | 1.26 | -0.93 | 0.01 | -0.40 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 222.50 | 20.40 | 23.45 | 21.93 | % | 0.10 | 0 | 0 | 1.31 | -0.95 | 0.01 | -0.27 | 8/5/2026 12:58:57 PM EST | |||
| 225.00 | 22.80 | 25.90 | 24.35 | 29.50 | -5.25 | -15.11% | 0.11 | 1 | 1 | 1.37 | -0.96 | 0.01 | -0.18 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 227.50 | 25.25 | 28.05 | 26.65 | % | 0.12 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.11 | 8/5/2026 12:58:57 PM EST | |||
| 230.00 | 27.70 | 30.65 | 29.18 | 39.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.51 | -0.98 | 0.00 | -0.07 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 232.50 | 30.25 | 33.10 | 31.68 | % | 0.14 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.04 | 8/5/2026 12:58:57 PM EST | |||
| 235.00 | 32.75 | 35.60 | 34.18 | % | 0.15 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.03 | 8/5/2026 12:58:57 PM EST | |||
| 237.50 | 35.25 | 38.55 | 36.90 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.02 | 8/5/2026 12:58:57 PM EST | |||
| 240.00 | 37.65 | 40.55 | 39.10 | 48.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.92 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/5/2026 12:58:57 PM EST |
| 242.50 | 40.20 | 43.15 | 41.68 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 8/5/2026 12:58:57 PM EST | |||
| 245.00 | 42.60 | 45.55 | 44.08 | 36.50 | -32.50 | -47.11% | 0.18 | 1 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST |
| 247.50 | 45.20 | 48.15 | 46.68 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 250.00 | 47.65 | 50.55 | 49.10 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 260.00 | 57.70 | 60.55 | 59.13 | 62.00 | % | 0.23 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 265.00 | 62.70 | 65.70 | 64.20 | % | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 270.00 | 67.70 | 70.90 | 69.30 | 76.30 | % | 0.26 | 1 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:58:57 PM EST | |
| 275.00 | 72.70 | 75.70 | 74.20 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 280.00 | 77.70 | 81.20 | 79.45 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 285.00 | 82.70 | 85.70 | 84.20 | % | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST | |||
| 290.00 | 87.70 | 90.70 | 89.20 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:58:57 PM EST |