Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $139.39 as of 9/12/2025 8:33:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 103.00 | 106.30 | 104.65 | 107.03 | +52.33 | +95.67% | 2.99 | 2 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 98.00 | 101.70 | 99.85 | 54.06 | 0.00 | 0.00% | 2.50 | 0 | 10 | 6.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 93.00 | 96.60 | 94.80 | 49.70 | 0.00 | 0.00% | 2.11 | 0 | 12 | 5.39 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 90.60 | 94.10 | 92.35 | 55.27 | 0.00 | 0.00% | 1.94 | 0 | 33 | 5.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:53 PM EST |
| 48.75 | 89.20 | 92.80 | 91.00 | 44.45 | 0.00 | 0.00% | 1.87 | 0 | 5 | 5.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 88.00 | 91.60 | 89.80 | 96.02 | 0.00 | 0.00% | 1.80 | 0 | 30 | 4.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 85.60 | 88.80 | 87.20 | 85.69 | 0.00 | 0.00% | 1.66 | 0 | 167 | 4.50 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 83.00 | 86.60 | 84.80 | 86.36 | 0.00 | 0.00% | 1.54 | 0 | 57 | 4.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 80.60 | 84.10 | 82.35 | 81.80 | 0.00 | 0.00% | 1.43 | 0 | 22 | 4.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 78.00 | 81.60 | 79.80 | 79.30 | 0.00 | 0.00% | 1.33 | 0 | 37 | 4.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 75.40 | 78.90 | 77.15 | 75.43 | 0.00 | 0.00% | 1.23 | 0 | 93 | 3.84 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 72.90 | 76.60 | 74.75 | 85.27 | 0.00 | 0.00% | 1.15 | 0 | 135 | 3.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 70.50 | 74.10 | 72.30 | 68.00 | 0.00 | 0.00% | 1.07 | 0 | 152 | 3.63 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 68.00 | 71.30 | 69.65 | 80.90 | 0.00 | 0.00% | 1.00 | 0 | 364 | 3.31 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 65.60 | 68.80 | 67.20 | 59.20 | 0.00 | 0.00% | 0.93 | 0 | 833 | 3.22 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 63.30 | 65.90 | 64.60 | 68.35 | -8.70 | -11.30% | 0.86 | 20 | 1,187 | 2.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 60.90 | 63.40 | 62.15 | 59.27 | 0.00 | 0.00% | 0.80 | 0 | 714 | 2.83 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 57.90 | 60.80 | 59.35 | 65.36 | -9.89 | -13.15% | 0.74 | 8 | 970 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 56.70 | 58.50 | 57.60 | 69.89 | 0.00 | 0.00% | 0.70 | 0 | 911 | 2.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 54.30 | 55.80 | 55.05 | 67.42 | 0.00 | 0.00% | 0.65 | 0 | 932 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 51.00 | 53.50 | 52.25 | 52.76 | -12.40 | -19.03% | 0.60 | 25 | 1,123 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 48.30 | 51.10 | 49.70 | 51.50 | -10.00 | -16.26% | 0.55 | 8 | 2,605 | 2.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 46.10 | 48.40 | 47.25 | 47.40 | -13.80 | -22.55% | 0.51 | 1 | 1,698 | 2.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 43.20 | 44.60 | 43.90 | 44.84 | -12.91 | -22.36% | 0.46 | 7 | 1,404 | 1.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 41.40 | 42.10 | 41.75 | 44.55 | -12.04 | -21.28% | 0.43 | 1 | 1,348 | 1.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 38.80 | 40.40 | 39.60 | 43.10 | -9.57 | -18.17% | 0.40 | 54 | 2,430 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 102.50 | 36.60 | 37.50 | 37.05 | 51.90 | 0.00 | 0.00% | 0.36 | 0 | 1,080 | 1.67 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 34.20 | 34.60 | 34.40 | 33.70 | -14.04 | -29.41% | 0.33 | 37 | 1,470 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 107.50 | 31.10 | 32.20 | 31.65 | 34.65 | -12.23 | -26.09% | 0.29 | 2 | 2,188 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 29.40 | 29.60 | 29.50 | 31.90 | -11.50 | -26.50% | 0.27 | 27 | 1,714 | 1.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 112.50 | 26.80 | 27.20 | 27.00 | 30.45 | -10.35 | -25.37% | 0.24 | 3 | 861 | 1.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 114.00 | 24.60 | 26.30 | 25.45 | % | 0.22 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 24.20 | 24.70 | 24.45 | 24.79 | -11.81 | -32.27% | 0.21 | 29 | 2,323 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 116.00 | 22.50 | 24.30 | 23.40 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 117.50 | 21.80 | 22.20 | 22.00 | 25.60 | -12.20 | -32.28% | 0.19 | 13 | 1,052 | 1.16 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 119.00 | 19.60 | 21.50 | 20.55 | % | 0.17 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 19.30 | 19.70 | 19.50 | 20.20 | -12.00 | -37.27% | 0.16 | 99 | 3,647 | 0.98 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 121.00 | 17.50 | 19.40 | 18.45 | % | 0.15 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 9/12/2025 3:59:53 PM EST | |||
| 122.50 | 15.70 | 17.90 | 16.80 | 17.20 | -13.40 | -43.80% | 0.14 | 7 | 557 | 0.81 | 0.97 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 124.00 | 14.60 | 16.50 | 15.55 | 19.35 | % | 0.13 | 2 | 0 | 0.80 | 0.96 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 125.00 | 14.20 | 14.80 | 14.50 | 14.93 | -12.57 | -45.71% | 0.12 | 81 | 1,999 | 0.77 | 0.95 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 126.00 | 12.50 | 14.50 | 13.50 | 14.00 | -14.77 | -51.34% | 0.11 | 30 | 48 | 0.75 | 0.94 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.00 | 11.90 | 14.60 | 13.25 | 12.65 | -15.96 | -55.79% | 0.10 | 34 | 30 | 0.84 | 0.93 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.50 | 11.10 | 12.90 | 12.00 | 15.05 | -10.30 | -40.64% | 0.09 | 13 | 335 | 0.67 | 0.92 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 128.00 | 11.00 | 13.10 | 12.05 | 27.65 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.74 | 0.91 | 0.02 | -0.10 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 129.00 | 10.60 | 11.60 | 11.10 | 17.00 | -9.30 | -35.37% | 0.09 | 1 | 31 | 0.73 | 0.89 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 9.90 | 10.10 | 10.00 | 10.00 | -13.20 | -56.90% | 0.08 | 132 | 4,105 | 0.62 | 0.87 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 131.00 | 8.40 | 9.30 | 8.85 | 22.87 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.61 | 0.84 | 0.02 | -0.15 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 8.10 | 8.30 | 8.20 | 11.04 | -8.36 | -43.10% | 0.06 | 7 | 102 | 0.54 | 0.82 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 133.00 | 6.80 | 7.50 | 7.15 | 9.48 | -9.40 | -49.79% | 0.05 | 8 | 197 | 0.51 | 0.79 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 134.00 | 6.40 | 6.70 | 6.55 | 7.00 | -10.72 | -60.50% | 0.05 | 14 | 108 | 0.40 | 0.76 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 5.70 | 5.90 | 5.80 | 5.90 | -12.20 | -67.41% | 0.04 | 127 | 2,875 | 0.40 | 0.72 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 5.00 | 5.20 | 5.10 | 5.10 | -14.20 | -73.58% | 0.04 | 4 | 62 | 0.40 | 0.68 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 137.00 | 4.30 | 4.50 | 4.40 | 4.70 | -12.10 | -72.03% | 0.03 | 229 | 1,071 | 0.40 | 0.64 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 138.00 | 3.70 | 3.90 | 3.80 | 4.50 | -11.18 | -71.31% | 0.03 | 49 | 242 | 0.40 | 0.59 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 139.00 | 3.20 | 3.40 | 3.30 | 3.30 | -12.70 | -79.38% | 0.02 | 339 | 108 | 0.40 | 0.53 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 2.75 | 2.85 | 2.80 | 2.80 | -11.17 | -79.96% | 0.02 | 592 | 4,671 | 0.40 | 0.48 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 2.30 | 2.40 | 2.35 | 2.40 | -10.80 | -81.82% | 0.02 | 272 | 160 | 0.40 | 0.43 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 1.90 | 2.00 | 1.95 | 2.15 | -10.55 | -83.08% | 0.01 | 688 | 741 | 0.39 | 0.38 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 1.55 | 1.70 | 1.63 | 1.65 | -9.67 | -85.43% | 0.01 | 3,077 | 540 | 0.39 | 0.33 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 1.30 | 1.40 | 1.35 | 1.35 | -8.15 | -85.79% | 0.01 | 452 | 148 | 0.40 | 0.28 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 1.10 | 1.20 | 1.15 | 1.14 | -8.75 | -88.48% | 0.01 | 1,476 | 2,987 | 0.41 | 0.25 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 0.90 | 1.00 | 0.95 | 0.94 | -8.76 | -90.31% | 0.01 | 497 | 956 | 0.41 | 0.21 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 147.00 | 0.70 | 0.85 | 0.78 | 0.85 | -7.86 | -90.25% | 0.01 | 186 | 54 | 0.41 | 0.18 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 148.00 | 0.60 | 0.75 | 0.68 | 0.71 | -7.33 | -91.17% | 0.00 | 81 | 577 | 0.42 | 0.15 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 149.00 | 0.50 | 0.60 | 0.55 | 0.55 | -7.31 | -93.01% | 0.00 | 121 | 485 | 0.43 | 0.13 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.40 | 0.55 | 0.48 | 0.52 | -7.08 | -93.16% | 0.00 | 2,132 | 4,436 | 0.43 | 0.11 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 0.30 | 0.40 | 0.35 | 0.35 | -6.00 | -94.49% | 0.00 | 305 | 905 | 0.46 | 0.07 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.20 | 0.30 | 0.25 | 0.21 | -4.79 | -95.80% | 0.00 | 1,350 | 4,625 | 0.49 | 0.04 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 0.15 | 0.25 | 0.20 | 0.19 | -3.64 | -95.04% | 0.00 | 258 | 352 | 0.53 | 0.02 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.10 | 0.20 | 0.15 | 0.15 | -3.17 | -95.49% | 0.00 | 909 | 1,200 | 0.54 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 162.50 | 0.05 | 0.20 | 0.13 | 0.25 | -2.05 | -89.13% | 0.00 | 76 | 349 | 0.55 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.08 | -1.96 | -96.08% | 0.00 | 129 | 1,584 | 0.63 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 0.24 | -0.86 | -78.19% | 0.00 | 197 | 223 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.09 | -1.16 | -92.80% | 0.00 | 77 | 2,649 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.70 | -93.34% | 0.00 | 83 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.68 | -90.67% | 0.00 | 16 | 337 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.28 | -75.68% | 0.00 | 1 | 603 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.44 | -93.62% | 0.00 | 3 | 60 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 189.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:53 PM EST |
| 48.75 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,266 | 2.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 2.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,778 | 2.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,129 | 2.52 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,013 | 2.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 956 | 4.26 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,270 | 4.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 2.10 | 1.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 872 | 3.91 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 1.99 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 2,702 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 6,797 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 100 | 2,906 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 1.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,559 | 2.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 2.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 1,663 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,125 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 1,513 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 121 | 1,735 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 102.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 1,820 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 107.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 460 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 112.50 | 0.00 | 0.35 | 0.18 | 0.07 | -0.15 | -68.19% | 0.00 | 3 | 452 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 114.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.06 | -66.67% | 0.00 | 25 | 936 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 117.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 852 | 0.64 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 119.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 43 | 950 | 0.57 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 121.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 9/12/2025 3:59:53 PM EST | |||
| 122.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 23 | 593 | 0.49 | -0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 124.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.04 | 0.01 | -0.06 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.06 | -20.69% | 0.00 | 170 | 1,348 | 0.48 | -0.05 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 126.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.07 | -21.88% | 0.00 | 24 | 101 | 0.47 | -0.06 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.00 | 0.25 | 0.55 | 0.40 | 0.20 | -0.17 | -45.95% | 0.00 | 5 | 105 | 0.49 | -0.07 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 127.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 126 | 414 | 0.45 | -0.08 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 128.00 | 0.30 | 0.60 | 0.45 | 0.35 | +0.01 | +2.95% | 0.00 | 8 | 127 | 0.49 | -0.09 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 129.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 58 | 327 | 0.44 | -0.11 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.05 | -10.00% | 0.00 | 917 | 2,651 | 0.43 | -0.13 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 131.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.08 | +16.00% | 0.00 | 56 | 271 | 0.42 | -0.16 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 132.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.05 | +8.34% | 0.01 | 97 | 269 | 0.41 | -0.18 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 133.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.25 | +41.67% | 0.01 | 197 | 368 | 0.40 | -0.21 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 134.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.31 | +41.90% | 0.01 | 113 | 259 | 0.40 | -0.24 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.41 | +48.81% | 0.01 | 1,456 | 1,345 | 0.40 | -0.28 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 136.00 | 1.50 | 1.60 | 1.55 | 1.51 | +0.54 | +55.67% | 0.01 | 339 | 562 | 0.39 | -0.32 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 137.00 | 1.85 | 1.95 | 1.90 | 1.75 | +0.62 | +54.87% | 0.01 | 215 | 356 | 0.39 | -0.36 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 138.00 | 2.25 | 2.35 | 2.30 | 2.05 | +0.87 | +73.73% | 0.02 | 230 | 142 | 0.39 | -0.41 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 139.00 | 2.65 | 2.80 | 2.73 | 2.70 | +1.40 | +107.70% | 0.02 | 178 | 144 | 0.38 | -0.47 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 3.20 | 3.30 | 3.25 | 3.05 | +1.71 | +127.62% | 0.02 | 3,558 | 1,454 | 0.39 | -0.52 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 141.00 | 3.70 | 3.90 | 3.80 | 3.70 | +2.15 | +138.71% | 0.03 | 174 | 63 | 0.38 | -0.57 | 0.05 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 142.00 | 4.30 | 4.60 | 4.45 | 4.18 | +2.32 | +124.74% | 0.03 | 424 | 149 | 0.39 | -0.62 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 143.00 | 5.00 | 5.20 | 5.10 | 4.98 | +3.01 | +152.80% | 0.04 | 1,323 | 62 | 0.38 | -0.67 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 144.00 | 5.70 | 6.00 | 5.85 | 5.85 | +3.48 | +146.84% | 0.04 | 443 | 390 | 0.39 | -0.72 | 0.05 | -0.20 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 6.50 | 6.80 | 6.65 | 6.33 | +3.78 | +148.24% | 0.05 | 994 | 1,818 | 0.39 | -0.75 | 0.04 | -0.19 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 146.00 | 7.30 | 7.60 | 7.45 | 8.40 | +5.75 | +216.99% | 0.05 | 95 | 80 | 0.38 | -0.79 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 147.00 | 8.10 | 8.40 | 8.25 | 5.88 | +2.93 | +99.33% | 0.06 | 44 | 611 | 0.39 | -0.82 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 148.00 | 9.00 | 9.30 | 9.15 | 9.00 | +5.70 | +172.73% | 0.06 | 94 | 342 | 0.39 | -0.85 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 149.00 | 9.20 | 10.70 | 9.95 | 7.24 | +3.14 | +76.59% | 0.07 | 2 | 115 | 0.66 | -0.87 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 10.80 | 11.10 | 10.95 | 10.95 | +6.85 | +167.08% | 0.07 | 166 | 1,225 | 0.53 | -0.89 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 152.50 | 11.70 | 13.50 | 12.60 | 12.13 | +6.55 | +117.39% | 0.08 | 93 | 477 | 0.66 | -0.93 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 15.60 | 17.30 | 16.45 | 14.75 | +7.85 | +113.77% | 0.11 | 25 | 243 | 0.84 | -0.96 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 157.50 | 17.30 | 19.40 | 18.35 | 13.70 | +5.00 | +57.48% | 0.12 | 1 | 104 | 0.79 | -0.98 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 19.80 | 21.90 | 20.85 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.93 | -0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 162.50 | 22.10 | 24.30 | 23.20 | 13.62 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.98 | -0.99 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 24.80 | 27.10 | 25.95 | 15.10 | % | 0.16 | 2 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 167.50 | 27.20 | 29.10 | 28.15 | 17.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 29.70 | 31.80 | 30.75 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 172.50 | 32.30 | 34.40 | 33.35 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 34.70 | 36.50 | 35.60 | 20.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 39.70 | 42.30 | 41.00 | 38.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 44.90 | 46.80 | 45.85 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 49.90 | 51.60 | 50.75 | 35.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 195.00 | 54.70 | 56.90 | 55.80 | 59.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 59.70 | 61.20 | 60.45 | 3.01 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 9/12/2025 3:59:53 PM EST |
| 210.00 | 69.50 | 71.40 | 70.45 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 220.00 | 79.60 | 81.30 | 80.45 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 9/12/2025 3:59:53 PM EST |