Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $194.01 as of 8/7/2026 7:35:20 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 | 97.30 | 100.65 | 98.98 | 102.43 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 92.30 | 95.65 | 93.98 | 109.25 | 0.00 | 0.00% | 0.99 | 0 | 8 | 3.40 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 87.60 | 90.55 | 89.08 | 93.05 | 0.00 | 0.00% | 0.89 | 0 | 42 | 3.18 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 82.35 | 85.70 | 84.03 | 78.75 | 0.00 | 0.00% | 0.80 | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 77.35 | 80.70 | 79.03 | 59.00 | 0.00 | 0.00% | 0.72 | 0 | 9 | 2.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 113.00 | 73.90 | 77.70 | 75.80 | 91.73 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 114.00 | 73.35 | 76.70 | 75.03 | % | 0.66 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 71.90 | 75.70 | 73.80 | 60.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 116.00 | 71.35 | 74.65 | 73.00 | % | 0.63 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 117.00 | 69.90 | 73.70 | 71.80 | % | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 118.00 | 69.35 | 72.65 | 71.00 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 119.00 | 68.35 | 71.70 | 70.03 | % | 0.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 67.55 | 70.50 | 69.03 | 46.34 | 0.00 | 0.00% | 0.58 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:04 PM EST |
| 121.00 | 66.35 | 69.70 | 68.03 | 77.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 122.00 | 64.90 | 68.65 | 66.78 | % | 0.55 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 123.00 | 64.35 | 67.70 | 66.03 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 124.00 | 62.90 | 66.70 | 64.80 | % | 0.52 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 62.35 | 65.70 | 64.03 | 66.75 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 126.00 | 60.90 | 64.70 | 62.80 | % | 0.50 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 127.00 | 60.35 | 63.70 | 62.03 | % | 0.49 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 128.00 | 58.90 | 62.70 | 60.80 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 129.00 | 58.35 | 61.70 | 60.03 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 57.60 | 60.50 | 59.05 | 46.09 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 131.00 | 56.35 | 59.70 | 58.03 | 62.25 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 132.00 | 54.90 | 58.70 | 56.80 | % | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 133.00 | 53.90 | 57.70 | 55.80 | % | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 134.00 | 52.75 | 56.45 | 54.60 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 52.60 | 54.80 | 53.70 | 56.50 | -8.97 | -13.71% | 0.40 | 16 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 136.00 | 50.75 | 54.50 | 52.63 | % | 0.39 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 137.00 | 49.95 | 53.70 | 51.83 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 138.00 | 48.75 | 52.50 | 50.63 | % | 0.37 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 139.00 | 47.75 | 51.55 | 49.65 | % | 0.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 47.65 | 50.50 | 49.08 | 56.47 | -3.53 | -5.89% | 0.35 | 1 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 141.00 | 46.60 | 49.60 | 48.10 | 53.20 | % | 0.34 | 1 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 142.00 | 45.35 | 48.75 | 47.05 | % | 0.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 143.00 | 44.65 | 47.55 | 46.10 | % | 0.32 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 144.00 | 42.95 | 46.70 | 44.83 | % | 0.31 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 42.65 | 45.60 | 44.13 | 38.87 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 146.00 | 41.65 | 44.60 | 43.13 | % | 0.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 147.00 | 40.65 | 43.60 | 42.13 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 148.00 | 39.65 | 42.60 | 41.13 | % | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 149.00 | 38.40 | 41.75 | 40.08 | % | 0.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 36.75 | 40.45 | 38.60 | 39.02 | -12.23 | -23.87% | 0.26 | 3 | 14 | 1.38 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 152.50 | 34.30 | 38.25 | 36.28 | 48.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 32.65 | 35.05 | 33.85 | 37.70 | 0.00 | 0.00% | 0.22 | 0 | 80 | 1.15 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 157.50 | 30.15 | 33.15 | 31.65 | 27.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.20 | 0.99 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 27.70 | 29.85 | 28.78 | 30.00 | -3.55 | -10.59% | 0.18 | 10 | 42 | 0.96 | 0.98 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 25.30 | 28.30 | 26.80 | 30.88 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.07 | 0.97 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 22.95 | 25.60 | 24.28 | 28.07 | -0.28 | -0.99% | 0.15 | 1 | 106 | 0.97 | 0.95 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 20.50 | 23.50 | 22.00 | 26.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.95 | 0.94 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 18.15 | 20.75 | 19.45 | 21.22 | -2.35 | -9.97% | 0.11 | 4 | 104 | 0.84 | 0.91 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 15.60 | 18.70 | 17.15 | 16.90 | -4.25 | -20.10% | 0.10 | 1 | 34 | 0.83 | 0.88 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 13.35 | 16.15 | 14.75 | 15.17 | -4.28 | -22.01% | 0.08 | 160 | 56 | 0.74 | 0.85 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 12.10 | 13.70 | 12.90 | 13.09 | -3.69 | -21.99% | 0.07 | 5 | 14 | 0.52 | 0.80 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 9.75 | 11.55 | 10.65 | 11.00 | -5.85 | -34.72% | 0.06 | 31 | 290 | 0.48 | 0.75 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 8.75 | 10.10 | 9.43 | 9.97 | -3.28 | -24.76% | 0.05 | 20 | 60 | 0.55 | 0.69 | 0.03 | -0.38 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 7.20 | 8.15 | 7.68 | 7.50 | -4.71 | -38.58% | 0.04 | 18 | 75 | 0.53 | 0.63 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 5.55 | 6.95 | 6.25 | 6.63 | -3.52 | -34.68% | 0.03 | 48 | 70 | 0.53 | 0.56 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 4.70 | 5.25 | 4.98 | 5.05 | -2.75 | -35.26% | 0.03 | 330 | 183 | 0.52 | 0.48 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 3.65 | 4.25 | 3.95 | 3.95 | -2.40 | -37.80% | 0.02 | 152 | 173 | 0.53 | 0.42 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 2.90 | 3.35 | 3.13 | 3.11 | -2.24 | -41.87% | 0.02 | 321 | 609 | 0.53 | 0.35 | 0.03 | -0.38 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 2.02 | 2.79 | 2.41 | 2.34 | -2.26 | -49.13% | 0.01 | 205 | 121 | 0.53 | 0.29 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 1.65 | 2.00 | 1.83 | 1.88 | -1.73 | -47.93% | 0.01 | 181 | 312 | 0.53 | 0.24 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 1.22 | 1.66 | 1.44 | 1.36 | -1.49 | -52.29% | 0.01 | 517 | 180 | 0.55 | 0.19 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 1.00 | 1.26 | 1.13 | 1.00 | -1.35 | -57.45% | 0.01 | 349 | 390 | 0.55 | 0.15 | 0.02 | -0.25 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 207.50 | 0.63 | 0.99 | 0.81 | 0.85 | -1.25 | -59.53% | 0.00 | 71 | 216 | 0.55 | 0.12 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 0.46 | 0.73 | 0.60 | 0.56 | -0.95 | -62.92% | 0.00 | 231 | 455 | 0.55 | 0.09 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 212.50 | 0.33 | 0.92 | 0.63 | 0.53 | -0.63 | -54.31% | 0.00 | 46 | 37 | 0.61 | 0.07 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 0.26 | 0.45 | 0.36 | 0.35 | -0.50 | -58.83% | 0.00 | 49 | 455 | 0.57 | 0.05 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 217.50 | 0.12 | 1.32 | 0.72 | 0.34 | -0.76 | -69.10% | 0.00 | 20 | 27 | 0.71 | 0.04 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.44 | -74.58% | 0.00 | 137 | 666 | 0.50 | 0.03 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.73 | 0.37 | 0.28 | -0.24 | -46.16% | 0.00 | 2 | 9 | 0.81 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.43 | 0.22 | 0.21 | -0.14 | -40.00% | 0.00 | 49 | 498 | 0.76 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 1.11 | 0.56 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.13 | -0.14 | -51.86% | 0.00 | 171 | 235 | 0.99 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 1.09 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.12 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.10 | -58.83% | 0.00 | 7 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 1.97 | 0.99 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 252.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 257.50 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 262.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 267.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 272.50 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 277.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 282.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 287.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 117.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 124.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 64 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 126.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 127.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 128.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 129.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.13 | +0.11 | +550.00% | 0.00 | 4 | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 131.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 132.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 133.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 134.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.83 | 0.42 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 136.00 | 0.00 | 1.94 | 0.97 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 137.00 | 0.00 | 2.06 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 138.00 | 0.00 | 1.07 | 0.54 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 139.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.04 | +80.00% | 0.00 | 60 | 107 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 141.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 142.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 143.00 | 0.00 | 1.79 | 0.90 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.24 | -88.89% | 0.00 | 73 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.83 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 458 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 146.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.07 | -87.50% | 0.00 | 230 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 256 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 148.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 149.00 | 0.00 | 1.64 | 0.82 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 7 | 1,428 | 0.78 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.50 | 0.25 | 0.04 | -0.08 | -66.67% | 0.00 | 3 | 23 | 0.95 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 18 | 192 | 0.75 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.45 | 0.23 | 0.11 | -0.10 | -47.62% | 0.00 | 3 | 55 | 0.81 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.03 | 0.16 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 125 | 292 | 0.56 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 0.13 | 0.77 | 0.45 | 0.20 | -0.16 | -44.45% | 0.00 | 120 | 50 | 0.70 | -0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.06 | 0.40 | 0.23 | 0.30 | -0.09 | -23.08% | 0.00 | 65 | 174 | 0.56 | -0.05 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 0.31 | 0.47 | 0.39 | 0.30 | -0.21 | -41.18% | 0.00 | 15 | 147 | 0.57 | -0.06 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.54 | 0.66 | 0.60 | 0.64 | -0.10 | -13.52% | 0.00 | 883 | 306 | 0.57 | -0.09 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 0.74 | 0.93 | 0.84 | 0.84 | -0.05 | -5.62% | 0.00 | 128 | 105 | 0.56 | -0.12 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 0.95 | 1.28 | 1.12 | 1.25 | +0.05 | +4.17% | 0.01 | 955 | 231 | 0.55 | -0.15 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 1.50 | 1.81 | 1.66 | 1.74 | +0.04 | +2.36% | 0.01 | 206 | 177 | 0.55 | -0.20 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 2.02 | 2.65 | 2.34 | 2.23 | +0.23 | +11.50% | 0.01 | 166 | 177 | 0.56 | -0.25 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 2.78 | 3.60 | 3.19 | 3.05 | -0.20 | -6.16% | 0.02 | 417 | 487 | 0.57 | -0.31 | 0.03 | -0.38 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 3.70 | 4.10 | 3.90 | 3.89 | +0.54 | +16.12% | 0.02 | 138 | 113 | 0.55 | -0.37 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 4.75 | 5.35 | 5.05 | 5.15 | +0.88 | +20.61% | 0.03 | 429 | 48 | 0.55 | -0.44 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 5.95 | 6.75 | 6.35 | 6.33 | +1.08 | +20.58% | 0.03 | 486 | 314 | 0.55 | -0.52 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 7.05 | 8.90 | 7.98 | 7.74 | +1.49 | +23.84% | 0.04 | 87 | 331 | 0.57 | -0.58 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 8.25 | 10.25 | 9.25 | 9.31 | +1.58 | +20.44% | 0.05 | 134 | 171 | 0.53 | -0.65 | 0.03 | -0.38 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 10.45 | 11.95 | 11.20 | 9.23 | -0.11 | -1.18% | 0.06 | 10 | 64 | 0.55 | -0.71 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 200.00 | 12.65 | 14.35 | 13.50 | 10.61 | -0.50 | -4.50% | 0.07 | 101 | 120 | 0.60 | -0.76 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 14.10 | 16.35 | 15.23 | 12.81 | -0.24 | -1.84% | 0.08 | 4 | 30 | 0.52 | -0.81 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 205.00 | 16.45 | 18.70 | 17.58 | 10.65 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.73 | -0.85 | 0.02 | -0.25 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 207.50 | 18.05 | 20.75 | 19.40 | 14.27 | +2.55 | +21.76% | 0.09 | 2 | 10 | 0.73 | -0.88 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 20.50 | 23.50 | 22.00 | 20.18 | +6.93 | +52.31% | 0.10 | 1 | 5 | 0.74 | -0.91 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 212.50 | 22.40 | 25.45 | 23.93 | % | 0.11 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.14 | 8/7/2026 4:00:04 PM EST | |||
| 215.00 | 25.90 | 27.80 | 26.85 | % | 0.12 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.11 | 8/7/2026 4:00:04 PM EST | |||
| 217.50 | 27.55 | 30.25 | 28.90 | % | 0.13 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.08 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 29.85 | 33.50 | 31.68 | 31.23 | +3.00 | +10.63% | 0.14 | 25 | 55 | 1.04 | -0.97 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 222.50 | 32.15 | 35.10 | 33.63 | % | 0.15 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 225.00 | 34.45 | 38.40 | 36.43 | 33.08 | -10.17 | -23.52% | 0.16 | 15 | 4 | 1.12 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 227.50 | 37.10 | 40.00 | 38.55 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 230.00 | 40.05 | 42.75 | 41.40 | 36.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.03 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 232.50 | 41.90 | 45.25 | 43.58 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 235.00 | 44.45 | 47.75 | 46.10 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 237.50 | 46.90 | 50.25 | 48.58 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 240.00 | 49.40 | 53.20 | 51.30 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 242.50 | 52.10 | 55.05 | 53.58 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 245.00 | 54.40 | 57.75 | 56.08 | 52.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 247.50 | 56.90 | 60.70 | 58.80 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 59.40 | 63.40 | 61.40 | 56.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 252.50 | 61.90 | 65.90 | 63.90 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 64.40 | 68.40 | 66.40 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 257.50 | 67.10 | 70.85 | 68.98 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 69.40 | 73.20 | 71.30 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 262.50 | 71.90 | 75.65 | 73.78 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 74.40 | 78.40 | 76.40 | 65.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 267.50 | 76.90 | 80.70 | 78.80 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 270.00 | 80.30 | 82.55 | 81.43 | 74.85 | % | 0.30 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 272.50 | 82.80 | 85.05 | 83.93 | 78.05 | % | 0.31 | 3 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 275.00 | 84.40 | 88.15 | 86.28 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 277.50 | 87.10 | 90.00 | 88.55 | 78.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 280.00 | 89.40 | 92.75 | 91.08 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 282.50 | 91.90 | 95.25 | 93.58 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 285.00 | 94.60 | 98.35 | 96.48 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 287.50 | 96.90 | 100.25 | 98.58 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 290.00 | 99.60 | 103.35 | 101.48 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |