Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $136.55 as of 8/29/2025 8:13:35 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 | 70.50 | 72.30 | 71.40 | % | 1.10 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 66.00 | 68.60 | 67.30 | % | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 61.00 | 62.10 | 61.55 | 58.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 55.70 | 57.60 | 56.65 | 53.58 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 51.00 | 52.70 | 51.85 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 46.00 | 47.60 | 46.80 | 49.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 41.10 | 42.90 | 42.00 | 39.78 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 98.00 | 38.10 | 40.60 | 39.35 | % | 0.40 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 99.00 | 37.00 | 38.80 | 37.90 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 35.90 | 37.30 | 36.60 | 36.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 101.00 | 35.10 | 36.30 | 35.70 | % | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 102.00 | 34.20 | 35.90 | 35.05 | % | 0.34 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 103.00 | 33.00 | 34.30 | 33.65 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 104.00 | 32.20 | 33.60 | 32.90 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 31.20 | 32.40 | 31.80 | 30.49 | +1.24 | +4.24% | 0.30 | 1 | 20 | 0.80 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 106.00 | 30.20 | 32.70 | 31.45 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 107.00 | 29.00 | 30.40 | 29.70 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 108.00 | 28.20 | 29.40 | 28.80 | % | 0.27 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 109.00 | 27.10 | 28.70 | 27.90 | % | 0.26 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 26.20 | 27.70 | 26.95 | 23.65 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 111.00 | 25.10 | 26.50 | 25.80 | % | 0.23 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 112.00 | 24.20 | 25.80 | 25.00 | 21.65 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.75 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 113.00 | 23.20 | 25.60 | 24.40 | 25.29 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.75 | 0.98 | 0.00 | -0.03 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 114.00 | 22.00 | 24.10 | 23.05 | 22.20 | +2.20 | +11.00% | 0.20 | 200 | 200 | 0.77 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 21.10 | 23.80 | 22.45 | 21.23 | +1.43 | +7.23% | 0.20 | 200 | 202 | 0.74 | 0.97 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 116.00 | 20.50 | 21.60 | 21.05 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.84 | 0.96 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 117.00 | 19.40 | 21.90 | 20.65 | 18.95 | -2.55 | -11.86% | 0.18 | 5 | 12 | 0.66 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 118.00 | 18.00 | 19.40 | 18.70 | 18.45 | 0.00 | 0.00% | 0.16 | 0 | 257 | 0.87 | 0.95 | 0.01 | -0.06 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 119.00 | 17.60 | 19.90 | 18.75 | 21.85 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.63 | 0.94 | 0.01 | -0.07 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 16.70 | 17.80 | 17.25 | 16.82 | +1.22 | +7.83% | 0.14 | 5 | 34 | 0.75 | 0.93 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 15.80 | 17.60 | 16.70 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.53 | 0.91 | 0.01 | -0.08 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 122.00 | 14.10 | 16.50 | 15.30 | 13.15 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.63 | 0.90 | 0.01 | -0.09 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 123.00 | 13.40 | 15.80 | 14.60 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.50 | 0.88 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 124.00 | 12.90 | 14.30 | 13.60 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.63 | 0.87 | 0.02 | -0.11 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 11.50 | 13.60 | 12.55 | 12.54 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.44 | 0.85 | 0.02 | -0.12 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 126.00 | 11.30 | 13.40 | 12.35 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.83 | 0.02 | -0.12 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 127.00 | 11.00 | 11.30 | 11.15 | 9.75 | +0.35 | +3.73% | 0.09 | 1 | 11 | 0.64 | 0.81 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 128.00 | 10.20 | 11.10 | 10.65 | 10.06 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.49 | 0.78 | 0.02 | -0.14 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 129.00 | 9.00 | 9.70 | 9.35 | 9.05 | +1.05 | +13.13% | 0.07 | 3 | 13 | 0.44 | 0.76 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 8.10 | 9.00 | 8.55 | 8.20 | -0.40 | -4.66% | 0.07 | 7 | 33 | 0.43 | 0.73 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 8.00 | 8.30 | 8.15 | 7.65 | -0.25 | -3.17% | 0.06 | 10 | 7 | 0.46 | 0.70 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 6.60 | 7.50 | 7.05 | 7.12 | -0.43 | -5.70% | 0.05 | 8 | 46 | 0.41 | 0.67 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 6.60 | 6.80 | 6.70 | 6.40 | -0.60 | -8.58% | 0.05 | 67 | 48 | 0.44 | 0.64 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 6.00 | 6.20 | 6.10 | 5.80 | +0.30 | +5.46% | 0.05 | 48 | 52 | 0.44 | 0.61 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 5.50 | 5.70 | 5.60 | 5.40 | -0.11 | -2.00% | 0.04 | 54 | 255 | 0.45 | 0.57 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 4.90 | 5.10 | 5.00 | 4.80 | 0.00 | 0.00% | 0.04 | 32 | 782 | 0.44 | 0.54 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 4.40 | 4.60 | 4.50 | 4.30 | -0.30 | -6.53% | 0.03 | 11 | 1,522 | 0.44 | 0.50 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 3.90 | 4.40 | 4.15 | 3.68 | -0.12 | -3.16% | 0.03 | 19 | 62 | 0.45 | 0.47 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 3.40 | 3.60 | 3.50 | 3.29 | -0.17 | -4.92% | 0.03 | 41 | 340 | 0.42 | 0.43 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 3.00 | 3.20 | 3.10 | 2.89 | -0.36 | -11.08% | 0.02 | 44 | 1,195 | 0.42 | 0.40 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 2.70 | 2.90 | 2.80 | 2.60 | -0.08 | -2.99% | 0.02 | 7 | 282 | 0.43 | 0.37 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 142.00 | 2.35 | 2.55 | 2.45 | 2.26 | -0.14 | -5.84% | 0.02 | 62 | 603 | 0.43 | 0.33 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 143.00 | 2.05 | 2.20 | 2.13 | 2.01 | -0.09 | -4.29% | 0.01 | 2 | 100 | 0.42 | 0.30 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 144.00 | 1.80 | 1.95 | 1.88 | 1.73 | -0.07 | -3.89% | 0.01 | 15 | 69 | 0.42 | 0.27 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 1.55 | 1.70 | 1.63 | 1.48 | -0.22 | -12.95% | 0.01 | 26 | 181 | 0.42 | 0.25 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 1.35 | 1.50 | 1.43 | 1.32 | -0.19 | -12.59% | 0.01 | 5 | 20 | 0.42 | 0.22 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 147.00 | 1.20 | 1.30 | 1.25 | 1.14 | +0.05 | +4.59% | 0.01 | 6 | 50 | 0.43 | 0.20 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.08 | -7.28% | 0.01 | 7 | 7 | 0.43 | 0.17 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 149.00 | 0.85 | 1.45 | 1.15 | 0.84 | -0.04 | -4.55% | 0.01 | 2 | 10 | 0.46 | 0.15 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 150.00 | 0.75 | 1.05 | 0.90 | 0.75 | -0.05 | -6.25% | 0.01 | 3 | 1,084 | 0.45 | 0.14 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 0.50 | 0.65 | 0.58 | 0.58 | +0.01 | +1.76% | 0.00 | 2 | 8 | 0.44 | 0.10 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 155.00 | 0.35 | 0.50 | 0.43 | 0.48 | +0.01 | +2.13% | 0.00 | 2 | 2,149 | 0.44 | 0.07 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 157.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.12 | -30.00% | 0.00 | 15 | 95 | 0.45 | 0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 160.00 | 0.05 | 0.60 | 0.33 | 0.24 | +0.06 | +33.34% | 0.00 | 2 | 82 | 0.47 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 162.50 | 0.05 | 0.70 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 5 | 10 | 0.52 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 8 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 3 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.31 | +0.26 | +520.00% | 0.00 | 5 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 4 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 42 | 0.92 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 106.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 107.00 | 0.05 | 0.95 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 108.00 | 0.05 | 0.95 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 109.00 | 0.05 | 0.90 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | -0.01 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.05 | 1.60 | 0.83 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 111.00 | 0.05 | 1.65 | 0.85 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.01 | 0.00 | -0.03 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 112.00 | 0.05 | 1.50 | 0.78 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.69 | -0.01 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 113.00 | 0.05 | 1.20 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.02 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 114.00 | 0.25 | 1.00 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 6 | 204 | 0.56 | -0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 116.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.04 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 117.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.04 | 0.01 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 118.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.01 | -1.97% | 0.00 | 2 | 65 | 0.52 | -0.05 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 119.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.06 | -9.68% | 0.00 | 24 | 44 | 0.52 | -0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 0.50 | 0.90 | 0.70 | 0.65 | +0.01 | +1.57% | 0.01 | 34 | 133 | 0.55 | -0.07 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.71 | -52.21% | 0.01 | 18 | 8 | 0.51 | -0.09 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 122.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.01 | -1.24% | 0.01 | 2 | 37 | 0.50 | -0.10 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 123.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.06 | -6.25% | 0.01 | 6 | 21 | 0.49 | -0.12 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 124.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.17 | -14.53% | 0.01 | 1 | 73 | 0.48 | -0.13 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 125.00 | 1.00 | 1.10 | 1.05 | 1.15 | -0.08 | -6.51% | 0.01 | 15 | 129 | 0.47 | -0.15 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 126.00 | 1.15 | 1.25 | 1.20 | 1.32 | -0.08 | -5.72% | 0.01 | 15 | 37 | 0.46 | -0.17 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 127.00 | 1.35 | 1.45 | 1.40 | 1.38 | -0.20 | -12.66% | 0.01 | 11 | 38 | 0.46 | -0.19 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 128.00 | 1.50 | 1.65 | 1.58 | 1.71 | -0.09 | -5.00% | 0.01 | 7 | 32 | 0.45 | -0.22 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 129.00 | 1.75 | 1.85 | 1.80 | 1.93 | -1.07 | -35.67% | 0.01 | 17 | 31 | 0.45 | -0.24 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 1.95 | 2.15 | 2.05 | 2.10 | -0.33 | -13.58% | 0.02 | 41 | 94 | 0.44 | -0.27 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 2.25 | 2.35 | 2.30 | 2.50 | -0.10 | -3.85% | 0.02 | 15 | 72 | 0.44 | -0.30 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 2.55 | 2.70 | 2.63 | 2.80 | -0.06 | -2.10% | 0.02 | 19 | 197 | 0.44 | -0.33 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 2.90 | 3.00 | 2.95 | 3.10 | -0.10 | -3.13% | 0.02 | 21 | 1,590 | 0.43 | -0.36 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 3.30 | 3.40 | 3.35 | 3.50 | -0.06 | -1.69% | 0.03 | 22 | 324 | 0.43 | -0.39 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 3.70 | 3.80 | 3.75 | 4.22 | -0.01 | -0.24% | 0.03 | 44 | 143 | 0.43 | -0.43 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 4.10 | 4.30 | 4.20 | 4.40 | -0.30 | -6.39% | 0.03 | 38 | 171 | 0.42 | -0.46 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 4.60 | 4.70 | 4.65 | 5.30 | +0.32 | +6.43% | 0.03 | 33 | 57 | 0.42 | -0.50 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 5.10 | 5.30 | 5.20 | 5.70 | -0.40 | -6.56% | 0.04 | 12 | 15 | 0.42 | -0.53 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 5.70 | 5.80 | 5.75 | 6.30 | +0.15 | +2.44% | 0.04 | 15 | 112 | 0.42 | -0.57 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 6.10 | 6.40 | 6.25 | 6.60 | -0.30 | -4.35% | 0.04 | 23 | 16 | 0.40 | -0.60 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 6.90 | 7.10 | 7.00 | 7.60 | +0.10 | +1.34% | 0.05 | 4 | 45 | 0.42 | -0.63 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 142.00 | 7.50 | 7.80 | 7.65 | 8.50 | +0.40 | +4.94% | 0.05 | 9 | 5 | 0.42 | -0.67 | 0.03 | -0.15 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 143.00 | 8.20 | 8.50 | 8.35 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | -0.70 | 0.03 | -0.14 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 144.00 | 8.90 | 10.20 | 9.55 | % | 0.07 | 0 | 0 | 0.46 | -0.73 | 0.03 | -0.14 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 9.70 | 10.00 | 9.85 | 9.96 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.40 | -0.75 | 0.03 | -0.13 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 146.00 | 9.90 | 12.40 | 11.15 | % | 0.08 | 0 | 0 | 0.46 | -0.78 | 0.03 | -0.12 | 8/29/2025 4:00:00 PM EST | |||
| 147.00 | 10.10 | 12.70 | 11.40 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.80 | 0.02 | -0.11 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 10.70 | 14.30 | 12.50 | % | 0.08 | 0 | 0 | 0.40 | -0.83 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 149.00 | 12.40 | 14.90 | 13.65 | % | 0.09 | 0 | 0 | 0.57 | -0.85 | 0.02 | -0.10 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 13.90 | 14.20 | 14.05 | 15.60 | +0.62 | +4.14% | 0.09 | 7 | 3 | 0.58 | -0.86 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 14.50 | 17.10 | 15.80 | % | 0.10 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 17.00 | 19.40 | 18.20 | % | 0.12 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 157.50 | 19.20 | 21.80 | 20.50 | % | 0.13 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 21.90 | 24.20 | 23.05 | % | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 162.50 | 25.50 | 26.60 | 26.05 | % | 0.16 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 26.70 | 29.10 | 27.90 | % | 0.17 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 31.90 | 34.20 | 33.05 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 37.60 | 39.50 | 38.55 | 44.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 42.10 | 45.30 | 43.70 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 47.90 | 49.10 | 48.50 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 52.20 | 54.20 | 53.20 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 58.00 | 59.10 | 58.55 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 62.70 | 64.00 | 63.35 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 205.00 | 67.40 | 69.20 | 68.30 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |