Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $204.88 as of 8/14/2026 7:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 133.00 | 135.95 | 134.48 | 100.22 | 0.00 | 0.00% | 2.07 | 0 | 27 | 5.21 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 127.80 | 130.40 | 129.10 | 127.05 | 0.00 | 0.00% | 1.84 | 0 | 11 | 4.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 122.70 | 125.40 | 124.05 | 133.35 | 0.00 | 0.00% | 1.65 | 0 | 19 | 4.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 117.70 | 120.40 | 119.05 | 86.90 | 0.00 | 0.00% | 1.49 | 0 | 23 | 3.91 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 112.90 | 115.45 | 114.18 | 83.70 | 0.00 | 0.00% | 1.34 | 0 | 144 | 3.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 107.70 | 110.40 | 109.05 | 101.76 | 0.00 | 0.00% | 1.21 | 0 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 103.00 | 105.40 | 104.20 | 74.09 | 0.00 | 0.00% | 1.10 | 0 | 90 | 3.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 97.80 | 100.40 | 99.10 | 102.53 | +11.38 | +12.49% | 0.99 | 1 | 57 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 92.80 | 95.40 | 94.10 | 54.40 | 0.00 | 0.00% | 0.90 | 0 | 34 | 2.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 87.85 | 90.45 | 89.15 | 89.15 | -8.74 | -8.93% | 0.81 | 1 | 34 | 2.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 83.00 | 85.40 | 84.20 | 80.58 | 0.00 | 0.00% | 0.73 | 0 | 55 | 2.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 78.00 | 80.40 | 79.20 | 80.75 | -7.87 | -8.89% | 0.66 | 1 | 133 | 2.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 72.90 | 75.45 | 74.18 | 83.15 | 0.00 | 0.00% | 0.59 | 0 | 235 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 68.05 | 70.40 | 69.23 | 70.55 | +3.41 | +5.08% | 0.53 | 6 | 134 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 62.50 | 65.35 | 63.93 | 64.19 | +2.59 | +4.21% | 0.47 | 28 | 221 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 57.40 | 60.35 | 58.88 | 61.00 | -4.04 | -6.22% | 0.42 | 2 | 513 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 52.45 | 55.45 | 53.95 | 57.75 | -8.25 | -12.50% | 0.37 | 1 | 363 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 47.95 | 50.70 | 49.33 | 49.16 | -9.18 | -15.74% | 0.33 | 5 | 988 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 152.50 | 45.40 | 48.00 | 46.70 | 52.90 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 43.05 | 45.50 | 44.28 | 44.83 | -7.22 | -13.88% | 0.29 | 3 | 343 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 157.50 | 40.30 | 43.00 | 41.65 | 50.20 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 37.50 | 40.50 | 39.00 | 39.45 | -4.96 | -11.17% | 0.24 | 2 | 679 | 1.19 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 162.50 | 35.60 | 38.05 | 36.83 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 82 | 1.13 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 32.50 | 35.55 | 34.03 | 38.30 | -4.80 | -11.14% | 0.21 | 10 | 863 | 1.07 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 167.50 | 29.85 | 32.95 | 31.40 | 31.88 | -8.94 | -21.91% | 0.19 | 6 | 58 | 0.98 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 28.15 | 30.55 | 29.35 | 29.70 | -7.15 | -19.41% | 0.17 | 8 | 1,842 | 0.94 | 0.98 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 172.50 | 25.15 | 28.05 | 26.60 | 26.88 | +3.64 | +15.67% | 0.15 | 2 | 28 | 0.87 | 0.98 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 23.30 | 26.00 | 24.65 | 24.65 | -5.10 | -17.15% | 0.14 | 56 | 1,227 | 0.89 | 0.96 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 177.50 | 20.35 | 23.15 | 21.75 | 31.25 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.76 | 0.95 | 0.01 | -0.15 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 18.45 | 20.85 | 19.65 | 19.40 | -9.95 | -33.91% | 0.11 | 498 | 1,229 | 0.73 | 0.93 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 182.50 | 16.15 | 19.10 | 17.63 | 22.10 | -3.40 | -13.34% | 0.10 | 1 | 31 | 0.80 | 0.90 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 14.15 | 16.15 | 15.15 | 15.05 | -4.90 | -24.57% | 0.08 | 10 | 1,139 | 0.63 | 0.87 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 187.50 | 12.05 | 13.95 | 13.00 | 12.75 | -8.85 | -40.98% | 0.07 | 6 | 140 | 0.47 | 0.83 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 10.20 | 11.65 | 10.93 | 10.77 | -6.73 | -38.46% | 0.06 | 43 | 3,411 | 0.47 | 0.78 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 192.50 | 8.15 | 9.75 | 8.95 | 8.90 | -11.05 | -55.39% | 0.05 | 1 | 149 | 0.46 | 0.72 | 0.03 | -0.32 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 6.75 | 7.80 | 7.28 | 7.17 | -7.33 | -50.56% | 0.04 | 142 | 1,414 | 0.45 | 0.65 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 197.50 | 5.30 | 6.35 | 5.83 | 5.95 | -7.33 | -55.20% | 0.03 | 12 | 99 | 0.45 | 0.57 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 4.15 | 4.65 | 4.40 | 4.25 | -4.13 | -49.29% | 0.02 | 259 | 3,443 | 0.44 | 0.48 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 202.50 | 3.05 | 3.75 | 3.40 | 3.55 | -3.22 | -47.57% | 0.02 | 134 | 108 | 0.43 | 0.40 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 205.00 | 2.35 | 2.77 | 2.56 | 2.57 | -3.11 | -54.76% | 0.01 | 200 | 465 | 0.43 | 0.33 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 207.50 | 1.71 | 2.00 | 1.86 | 1.92 | -2.48 | -56.37% | 0.01 | 60 | 126 | 0.44 | 0.26 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 1.25 | 1.43 | 1.34 | 1.25 | -2.10 | -62.69% | 0.01 | 1,089 | 4,367 | 0.44 | 0.20 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 212.50 | 0.87 | 1.23 | 1.05 | 1.00 | -1.90 | -65.52% | 0.00 | 63 | 142 | 0.46 | 0.16 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 215.00 | 0.65 | 0.84 | 0.75 | 0.71 | -1.61 | -69.40% | 0.00 | 186 | 374 | 0.46 | 0.12 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 217.50 | 0.43 | 0.58 | 0.51 | 0.49 | -1.46 | -74.88% | 0.00 | 41 | 321 | 0.46 | 0.09 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.95 | -72.52% | 0.00 | 697 | 2,753 | 0.46 | 0.06 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 222.50 | 0.08 | 0.47 | 0.28 | 0.24 | -1.45 | -85.80% | 0.00 | 73 | 31 | 0.46 | 0.04 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 225.00 | 0.12 | 0.19 | 0.16 | 0.18 | -0.78 | -81.25% | 0.00 | 146 | 1,131 | 0.47 | 0.03 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 227.50 | 0.01 | 0.24 | 0.13 | 0.16 | -0.75 | -82.42% | 0.00 | 7 | 140 | 0.45 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 230.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.66 | -89.19% | 0.00 | 233 | 1,187 | 0.46 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 232.50 | 0.00 | 1.04 | 0.52 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.01 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 0.32 | 0.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.55 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 237.50 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 2 | 380 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 242.50 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.24 | -70.59% | 0.00 | 1 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 247.50 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.18 | 0.10 | 0.25 | +0.10 | +66.67% | 0.00 | 9 | 864 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 257.50 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 267.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 277.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 282.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 287.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 414 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 934 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.01 | 0.13 | 0.07 | 0.12 | +0.10 | +500.00% | 0.00 | 3 | 936 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 2,102 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.05 | +500.00% | 0.00 | 50 | 806 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 2,030 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 145.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 45 | 1,114 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 14 | 1,979 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 42 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 155.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 37 | 1,079 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 30 | 948 | 0.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 0.23 | 0.12 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 72 | 0.79 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 915 | 0.62 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 95 | 0.67 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 170.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 579 | 0.53 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 172.50 | 0.08 | 0.35 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 345 | 0.56 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 175.00 | 0.17 | 0.21 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 53 | 959 | 0.52 | -0.04 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 177.50 | 0.15 | 0.40 | 0.28 | 0.26 | +0.05 | +23.81% | 0.00 | 19 | 1,061 | 0.50 | -0.05 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.12 | +40.00% | 0.00 | 400 | 428 | 0.50 | -0.07 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 182.50 | 0.46 | 0.65 | 0.56 | 0.52 | +0.20 | +62.50% | 0.00 | 29 | 121 | 0.48 | -0.10 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 185.00 | 0.75 | 0.89 | 0.82 | 0.82 | +0.16 | +24.25% | 0.00 | 108 | 360 | 0.47 | -0.13 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 187.50 | 1.03 | 1.48 | 1.26 | 1.25 | +0.36 | +40.45% | 0.01 | 47 | 275 | 0.46 | -0.17 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 190.00 | 1.53 | 1.79 | 1.66 | 1.57 | +0.28 | +21.71% | 0.01 | 483 | 739 | 0.46 | -0.22 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 192.50 | 2.05 | 2.52 | 2.29 | 2.16 | +0.42 | +24.14% | 0.01 | 63 | 322 | 0.45 | -0.28 | 0.03 | -0.32 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 2.81 | 3.35 | 3.08 | 2.99 | +0.63 | +26.70% | 0.02 | 490 | 284 | 0.45 | -0.35 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 197.50 | 3.65 | 4.45 | 4.05 | 4.14 | +1.17 | +39.40% | 0.02 | 109 | 113 | 0.44 | -0.43 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 200.00 | 4.35 | 5.70 | 5.03 | 5.25 | +1.45 | +38.16% | 0.03 | 193 | 287 | 0.45 | -0.52 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 202.50 | 6.50 | 7.35 | 6.93 | 6.35 | +1.52 | +31.47% | 0.03 | 24 | 27 | 0.45 | -0.60 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 205.00 | 8.10 | 9.05 | 8.58 | 8.77 | +2.77 | +46.17% | 0.04 | 36 | 208 | 0.45 | -0.67 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 207.50 | 9.50 | 10.90 | 10.20 | 9.50 | +4.15 | +77.57% | 0.05 | 20 | 67 | 0.47 | -0.74 | 0.03 | -0.30 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 11.35 | 12.80 | 12.08 | 12.07 | +3.27 | +37.16% | 0.06 | 30 | 244 | 0.41 | -0.80 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 212.50 | 13.00 | 15.20 | 14.10 | 12.44 | +3.84 | +44.66% | 0.07 | 1 | 34 | 0.58 | -0.84 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 215.00 | 15.25 | 17.40 | 16.33 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.60 | -0.88 | 0.02 | -0.19 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 217.50 | 17.35 | 20.30 | 18.83 | 14.00 | +1.64 | +13.27% | 0.09 | 4 | 11 | 0.62 | -0.91 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 220.00 | 19.45 | 22.70 | 21.08 | 16.62 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.65 | -0.94 | 0.01 | -0.11 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 222.50 | 22.10 | 25.45 | 23.78 | % | 0.11 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 225.00 | 24.50 | 27.60 | 26.05 | 33.85 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.73 | -0.97 | 0.01 | -0.06 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 227.50 | 26.85 | 30.50 | 28.68 | % | 0.13 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 230.00 | 29.15 | 32.95 | 31.05 | 22.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.80 | -0.99 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 232.50 | 31.80 | 35.45 | 33.63 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 235.00 | 34.35 | 37.70 | 36.03 | % | 0.15 | 0 | 1 | 0.88 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 237.50 | 36.80 | 40.35 | 38.58 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 240.00 | 39.20 | 42.30 | 40.75 | 41.31 | +9.21 | +28.70% | 0.17 | 1 | 1 | 1.07 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 242.50 | 41.70 | 45.10 | 43.40 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 245.00 | 44.35 | 47.90 | 46.13 | 44.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 247.50 | 46.85 | 50.35 | 48.60 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 250.00 | 49.15 | 52.85 | 51.00 | 44.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 252.50 | 51.85 | 55.35 | 53.60 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 255.00 | 54.35 | 57.55 | 55.95 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 257.50 | 56.85 | 60.35 | 58.60 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 260.00 | 59.15 | 62.80 | 60.98 | 76.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:57 PM EST |
| 262.50 | 61.85 | 65.35 | 63.60 | 56.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 265.00 | 64.15 | 67.85 | 66.00 | 64.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 267.50 | 67.30 | 70.05 | 68.68 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 69.35 | 72.85 | 71.10 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 272.50 | 71.80 | 75.15 | 73.48 | 78.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 275.00 | 74.35 | 77.80 | 76.08 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 277.50 | 76.85 | 80.15 | 78.50 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 280.00 | 79.40 | 82.65 | 81.03 | 85.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 282.50 | 81.80 | 85.15 | 83.48 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 285.00 | 84.15 | 87.95 | 86.05 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 287.50 | 86.80 | 90.15 | 88.48 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 290.00 | 89.35 | 92.70 | 91.03 | 99.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |