Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $130.73 as of 12/23/2025 10:55:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.60 | 53.40 | 51.50 | 51.58 | +0.20 | +0.39% | 0.64 | 3 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 85.00 | 44.60 | 48.40 | 46.50 | 46.09 | -0.77 | -1.65% | 0.55 | 3 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 90.00 | 39.60 | 43.40 | 41.50 | 41.10 | -0.83 | -1.98% | 0.46 | 7 | 7 | 3.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 95.00 | 34.60 | 38.40 | 36.50 | 36.45 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.07 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 100.00 | 29.60 | 33.40 | 31.50 | 31.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 105.00 | 24.60 | 27.10 | 25.85 | 18.08 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 110.00 | 19.60 | 22.10 | 20.85 | 21.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 111.00 | 18.60 | 21.10 | 19.85 | 21.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 112.00 | 17.60 | 20.10 | 18.85 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 113.00 | 16.60 | 19.10 | 17.85 | 17.49 | % | 0.16 | 2 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 114.00 | 15.60 | 18.10 | 16.85 | 16.51 | % | 0.15 | 2 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 115.00 | 14.70 | 17.10 | 15.90 | 15.89 | +0.32 | +2.06% | 0.14 | 3 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 116.00 | 13.70 | 16.10 | 14.90 | 14.90 | +0.26 | +1.78% | 0.13 | 3 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 117.00 | 12.80 | 15.10 | 13.95 | 13.94 | +0.20 | +1.46% | 0.12 | 1 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 118.00 | 11.90 | 14.10 | 13.00 | 13.01 | -0.22 | -1.67% | 0.11 | 5 | 30 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 119.00 | 10.90 | 13.10 | 12.00 | 12.00 | -0.35 | -2.84% | 0.10 | 4 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 120.00 | 10.40 | 12.10 | 11.25 | 12.43 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.84 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 121.00 | 8.70 | 11.10 | 9.90 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.78 | 0.99 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 122.00 | 7.70 | 10.20 | 8.95 | 9.16 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.77 | 0.97 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 123.00 | 7.40 | 9.20 | 8.30 | 8.28 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.71 | 0.96 | 0.02 | -0.08 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 124.00 | 5.80 | 8.90 | 7.35 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.86 | 0.94 | 0.02 | -0.10 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 125.00 | 5.40 | 7.10 | 6.25 | 6.86 | +1.06 | +18.28% | 0.05 | 5 | 68 | 0.56 | 0.92 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 126.00 | 5.00 | 6.20 | 5.60 | 5.69 | +0.54 | +10.49% | 0.04 | 205 | 269 | 0.53 | 0.89 | 0.04 | -0.15 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 127.00 | 4.40 | 5.20 | 4.80 | 5.04 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.47 | 0.85 | 0.05 | -0.17 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 128.00 | 3.70 | 4.40 | 4.05 | 4.00 | +0.13 | +3.36% | 0.03 | 16 | 132 | 0.39 | 0.81 | 0.07 | -0.19 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 129.00 | 2.90 | 3.50 | 3.20 | 3.22 | +0.12 | +3.88% | 0.02 | 5 | 176 | 0.37 | 0.74 | 0.08 | -0.21 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 130.00 | 2.25 | 2.60 | 2.43 | 2.42 | 0.00 | 0.00% | 0.02 | 214 | 1,631 | 0.34 | 0.66 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 131.00 | 1.65 | 2.00 | 1.83 | 1.70 | -0.05 | -2.86% | 0.01 | 23 | 229 | 0.33 | 0.55 | 0.11 | -0.24 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 132.00 | 1.15 | 1.40 | 1.28 | 1.28 | -0.07 | -5.19% | 0.01 | 246 | 488 | 0.33 | 0.45 | 0.11 | -0.24 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 133.00 | 0.80 | 0.90 | 0.85 | 0.86 | -0.24 | -21.82% | 0.01 | 126 | 634 | 0.32 | 0.35 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 134.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.14 | -20.29% | 0.00 | 32 | 299 | 0.32 | 0.26 | 0.09 | -0.21 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 135.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 87 | 1,212 | 0.32 | 0.19 | 0.07 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 136.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 49 | 411 | 0.33 | 0.13 | 0.06 | -0.14 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 137.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 45 | 290 | 0.33 | 0.09 | 0.04 | -0.11 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 138.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 38 | 396 | 0.33 | 0.06 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 160 | 0.35 | 0.03 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 167 | 758 | 0.40 | 0.02 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 118 | 0.44 | 0.01 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 142.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 143.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 105 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 146.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 147.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 148.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 149.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 160 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 12:59:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:59:01 PM EST |
| 162.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:01 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 167.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:01 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:59:01 PM EST |
| 172.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:59:01 PM EST |
| 177.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:59:01 PM EST |
| 182.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:59:01 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:01 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,287 | 1.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 174 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 113.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 114.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 222 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 116.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 117.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 238 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 118.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 119.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.13 | +325.00% | 0.00 | 2 | 171 | 0.69 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 278 | 0.61 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 102 | 158 | 0.56 | -0.01 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 122.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 35 | 249 | 0.47 | -0.03 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 123.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 36 | 207 | 0.42 | -0.04 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 124.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 278 | 0.41 | -0.06 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.21 | -60.00% | 0.00 | 37 | 269 | 0.37 | -0.08 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 126.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.32 | -60.38% | 0.00 | 28 | 145 | 0.34 | -0.11 | 0.04 | -0.15 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 127.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.42 | -58.34% | 0.00 | 24 | 165 | 0.35 | -0.15 | 0.05 | -0.17 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 128.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.60 | -58.83% | 0.00 | 34 | 243 | 0.33 | -0.19 | 0.07 | -0.19 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 129.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.68 | -52.31% | 0.00 | 104 | 969 | 0.33 | -0.26 | 0.08 | -0.21 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 130.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.80 | -47.06% | 0.01 | 53 | 1,207 | 0.31 | -0.34 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 131.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.99 | -43.24% | 0.01 | 25 | 96 | 0.31 | -0.45 | 0.11 | -0.24 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 132.00 | 1.70 | 2.00 | 1.85 | 1.82 | -0.83 | -31.33% | 0.01 | 23 | 223 | 0.32 | -0.55 | 0.11 | -0.24 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 133.00 | 2.20 | 2.60 | 2.40 | 2.35 | -1.05 | -30.89% | 0.02 | 39 | 115 | 0.31 | -0.65 | 0.10 | -0.23 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 134.00 | 2.70 | 3.90 | 3.30 | 3.79 | +0.08 | +2.16% | 0.02 | 2 | 33 | 0.34 | -0.74 | 0.09 | -0.21 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 135.00 | 3.40 | 4.80 | 4.10 | 4.29 | +0.05 | +1.18% | 0.03 | 5 | 43 | 0.55 | -0.81 | 0.07 | -0.18 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 136.00 | 4.10 | 6.60 | 5.35 | 5.91 | +0.94 | +18.92% | 0.04 | 1 | 3 | 0.80 | -0.87 | 0.06 | -0.14 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 137.00 | 5.30 | 6.60 | 5.95 | 6.08 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.63 | -0.91 | 0.04 | -0.11 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 138.00 | 5.90 | 8.50 | 7.20 | 6.77 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.92 | -0.94 | 0.03 | -0.08 | 12/19/2025 | 12/23/2025 12:59:01 PM EST |
| 139.00 | 7.10 | 8.20 | 7.65 | 7.62 | +1.05 | +15.99% | 0.06 | 4 | 15 | 0.78 | -0.97 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 140.00 | 8.00 | 10.30 | 9.15 | 9.41 | +0.34 | +3.75% | 0.07 | 11 | 29 | 0.99 | -0.98 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 141.00 | 9.00 | 11.40 | 10.20 | 9.94 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.07 | -0.99 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 142.00 | 10.00 | 12.40 | 11.20 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.13 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 143.00 | 10.90 | 13.40 | 12.15 | 17.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:59:01 PM EST |
| 144.00 | 12.00 | 14.40 | 13.20 | 21.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 145.00 | 12.90 | 15.40 | 14.15 | 22.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:01 PM EST |
| 146.00 | 14.00 | 16.40 | 15.20 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 147.00 | 14.90 | 17.40 | 16.15 | 21.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:01 PM EST |
| 148.00 | 15.70 | 18.40 | 17.05 | 15.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 149.00 | 16.90 | 19.40 | 18.15 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 150.00 | 17.80 | 20.40 | 19.10 | 23.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:59:01 PM EST |
| 152.50 | 20.10 | 22.90 | 21.50 | 24.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:59:01 PM EST |
| 155.00 | 22.00 | 25.40 | 23.70 | 24.30 | +2.12 | +9.56% | 0.15 | 1 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 157.50 | 25.20 | 27.90 | 26.55 | 26.75 | +0.95 | +3.69% | 0.17 | 1 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 160.00 | 27.10 | 30.40 | 28.75 | 28.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:59:01 PM EST |
| 162.50 | 30.20 | 32.90 | 31.55 | 30.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 165.00 | 32.90 | 35.40 | 34.15 | 34.15 | +0.80 | +2.40% | 0.21 | 2 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 167.50 | 35.30 | 37.90 | 36.60 | 36.60 | +0.70 | +1.95% | 0.22 | 2 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 170.00 | 37.20 | 40.40 | 38.80 | 38.35 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.37 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 172.50 | 39.70 | 42.90 | 41.30 | 41.30 | % | 0.24 | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 175.00 | 42.10 | 45.40 | 43.75 | 43.75 | % | 0.25 | 1 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 177.50 | 44.10 | 48.00 | 46.05 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:01 PM EST | |||
| 180.00 | 46.60 | 50.60 | 48.60 | 48.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 182.50 | 49.10 | 53.10 | 51.10 | 51.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 2.83 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 185.00 | 51.60 | 55.60 | 53.60 | 54.10 | % | 0.29 | 1 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST | |
| 190.00 | 56.60 | 60.60 | 58.60 | 59.05 | +0.55 | +0.94% | 0.31 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 195.00 | 61.60 | 65.50 | 63.55 | 63.45 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.21 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 200.00 | 66.60 | 70.60 | 68.60 | 68.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:01 PM EST |
| 205.00 | 71.60 | 75.50 | 73.55 | 73.67 | +0.17 | +0.24% | 0.36 | 1 | 8 | 3.49 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |
| 210.00 | 76.60 | 80.60 | 78.60 | 78.62 | % | 0.37 | 1 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:01 PM EST |