Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $162.03 as of 10/29/2025 8:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.30 | 88.00 | 86.65 | 84.30 | % | 1.16 | 5 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 80.00 | 80.20 | 82.60 | 81.40 | 79.31 | +3.41 | +4.50% | 1.02 | 5 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 75.20 | 77.60 | 76.40 | 76.90 | +5.99 | +8.45% | 0.90 | 1 | 17 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 70.30 | 72.70 | 71.50 | 72.20 | +3.20 | +4.64% | 0.79 | 4 | 11 | 4.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 95.00 | 65.20 | 68.10 | 66.65 | 67.29 | +3.20 | +5.00% | 0.70 | 3 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 100.00 | 60.20 | 62.70 | 61.45 | 56.50 | -2.60 | -4.40% | 0.61 | 1 | 8 | 3.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 105.00 | 55.20 | 57.60 | 56.40 | 51.51 | -2.69 | -4.97% | 0.54 | 1 | 7 | 3.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 110.00 | 50.20 | 52.60 | 51.40 | 46.61 | 0.00 | 0.00% | 0.47 | 0 | 15 | 3.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 111.00 | 49.20 | 51.60 | 50.40 | % | 0.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 112.00 | 48.20 | 50.60 | 49.40 | % | 0.44 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 113.00 | 47.20 | 49.60 | 48.40 | % | 0.43 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 114.00 | 46.20 | 48.60 | 47.40 | % | 0.42 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 115.00 | 45.20 | 47.60 | 46.40 | 44.39 | +0.29 | +0.66% | 0.40 | 1 | 19 | 2.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 116.00 | 44.20 | 46.60 | 45.40 | 43.40 | +0.22 | +0.51% | 0.39 | 1 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 117.00 | 43.20 | 45.60 | 44.40 | % | 0.38 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 118.00 | 42.20 | 44.90 | 43.55 | 37.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 119.00 | 41.20 | 43.60 | 42.40 | 36.31 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 120.00 | 40.30 | 42.70 | 41.50 | 39.65 | +1.83 | +4.84% | 0.35 | 1 | 36 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 121.00 | 39.30 | 41.60 | 40.45 | 33.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 122.00 | 38.40 | 40.60 | 39.50 | 32.61 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 123.00 | 37.40 | 39.60 | 38.50 | 31.99 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 124.00 | 36.30 | 39.30 | 37.80 | 31.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 125.00 | 35.40 | 37.60 | 36.50 | 34.80 | +2.76 | +8.62% | 0.29 | 1 | 25 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 126.00 | 34.40 | 36.70 | 35.55 | 31.05 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 127.00 | 33.40 | 35.70 | 34.55 | 17.43 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 128.00 | 32.30 | 35.50 | 33.90 | 26.29 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 129.00 | 31.30 | 34.00 | 32.65 | 31.77 | +13.00 | +69.26% | 0.25 | 24 | 28 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 130.00 | 30.40 | 32.80 | 31.60 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 23 | 2.08 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 131.00 | 29.40 | 31.70 | 30.55 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 132.00 | 28.30 | 31.20 | 29.75 | 14.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:56 PM EST |
| 133.00 | 27.30 | 30.50 | 28.90 | 20.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 134.00 | 26.40 | 28.70 | 27.55 | 26.00 | +4.40 | +20.37% | 0.21 | 1 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 135.00 | 25.40 | 28.10 | 26.75 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 76 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 136.00 | 24.50 | 26.70 | 25.60 | 20.51 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 137.00 | 23.50 | 25.80 | 24.65 | 23.30 | +5.59 | +31.57% | 0.18 | 5 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 138.00 | 22.50 | 24.80 | 23.65 | 21.11 | +4.31 | +25.66% | 0.17 | 6 | 16 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 139.00 | 22.30 | 24.10 | 23.20 | 20.00 | +4.59 | +29.79% | 0.17 | 1 | 83 | 1.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 140.00 | 20.50 | 23.40 | 21.95 | 18.85 | +1.35 | +7.72% | 0.16 | 2 | 161 | 1.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 141.00 | 19.50 | 22.10 | 20.80 | 21.46 | +5.11 | +31.26% | 0.15 | 1 | 67 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 142.00 | 18.30 | 21.00 | 19.65 | 19.00 | +3.90 | +25.83% | 0.14 | 1 | 127 | 1.51 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 143.00 | 17.60 | 20.00 | 18.80 | 17.80 | +3.85 | +27.60% | 0.13 | 1 | 131 | 1.45 | 0.99 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 144.00 | 18.30 | 18.80 | 18.55 | 18.50 | +4.00 | +27.59% | 0.13 | 43 | 138 | 1.39 | 0.98 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 145.00 | 17.30 | 17.80 | 17.55 | 16.00 | +1.97 | +14.05% | 0.12 | 2 | 340 | 1.33 | 0.97 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 146.00 | 15.20 | 17.20 | 16.20 | 14.53 | +3.61 | +33.06% | 0.11 | 2 | 120 | 1.35 | 0.96 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 147.00 | 14.40 | 16.20 | 15.30 | 14.12 | +1.92 | +15.74% | 0.10 | 8 | 164 | 1.29 | 0.95 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 148.00 | 13.40 | 15.20 | 14.30 | 13.00 | +2.35 | +22.07% | 0.10 | 9 | 257 | 1.23 | 0.94 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 149.00 | 12.40 | 14.20 | 13.30 | 12.60 | +3.08 | +32.36% | 0.09 | 3 | 62 | 1.17 | 0.92 | 0.02 | -0.31 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 150.00 | 11.90 | 13.30 | 12.60 | 12.55 | +3.73 | +42.29% | 0.08 | 78 | 995 | 1.14 | 0.90 | 0.02 | -0.37 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 152.50 | 10.10 | 11.30 | 10.70 | 10.05 | +3.25 | +47.80% | 0.07 | 55 | 698 | 0.97 | 0.85 | 0.02 | -0.53 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 8.10 | 9.20 | 8.65 | 8.80 | +3.40 | +62.97% | 0.06 | 196 | 1,128 | 0.93 | 0.77 | 0.03 | -0.69 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 157.50 | 6.40 | 7.30 | 6.85 | 6.55 | +2.93 | +80.94% | 0.04 | 176 | 861 | 0.91 | 0.69 | 0.04 | -0.83 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 5.00 | 5.50 | 5.25 | 5.00 | +2.51 | +100.81% | 0.03 | 575 | 2,598 | 0.89 | 0.59 | 0.04 | -0.92 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 162.50 | 3.70 | 4.00 | 3.85 | 3.70 | +2.17 | +141.83% | 0.02 | 1,687 | 734 | 0.83 | 0.49 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 2.25 | 2.70 | 2.48 | 2.65 | +1.55 | +140.91% | 0.02 | 1,261 | 2,149 | 0.79 | 0.39 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 167.50 | 1.35 | 1.95 | 1.65 | 1.87 | +0.97 | +107.78% | 0.01 | 797 | 690 | 0.78 | 0.30 | 0.04 | -0.84 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 1.15 | 1.30 | 1.23 | 1.28 | +0.71 | +124.57% | 0.01 | 321 | 1,115 | 0.83 | 0.22 | 0.03 | -0.73 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 172.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.52 | +157.58% | 0.00 | 521 | 129 | 0.83 | 0.16 | 0.02 | -0.59 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 175.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.28 | +112.00% | 0.00 | 106 | 866 | 0.85 | 0.11 | 0.02 | -0.45 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 177.50 | 0.25 | 0.40 | 0.33 | 0.40 | +0.23 | +135.30% | 0.00 | 22 | 48 | 0.82 | 0.07 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 180.00 | 0.15 | 0.25 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 6 | 237 | 0.88 | 0.04 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.04 | +133.34% | 0.00 | 24 | 344 | 1.10 | 0.02 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.65 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 1.10 | 0.55 | 0.15 | % | 0.00 | 1 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 112.00 | 0.00 | 0.05 | 0.03 | 0.29 | % | 0.00 | 1 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 113.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 114.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 118 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 117.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 121.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 123.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 803 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 356 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 62 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.01 | +7.15% | 0.00 | 436 | 363 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.15 | +214.29% | 0.00 | 3 | 1,194 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.75 | 0.38 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 180 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 133.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 35 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 19 | 96 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 398 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.10 | +43.48% | 0.00 | 3 | 138 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.10 | +62.50% | 0.00 | 18 | 92 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 138.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 22 | 390 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 139.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 5 | 448 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 140.00 | 0.15 | 0.60 | 0.38 | 0.20 | -0.10 | -33.34% | 0.00 | 52 | 762 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 141.00 | 0.15 | 0.85 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 15 | 388 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 142.00 | 0.10 | 0.75 | 0.43 | 0.27 | -0.18 | -40.00% | 0.00 | 11 | 258 | 1.15 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 143.00 | 0.15 | 0.85 | 0.50 | 0.35 | -0.13 | -27.09% | 0.00 | 7 | 862 | 1.16 | -0.01 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 144.00 | 0.20 | 0.95 | 0.58 | 0.40 | -0.24 | -37.50% | 0.00 | 19 | 437 | 1.15 | -0.02 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 145.00 | 0.30 | 0.55 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 80 | 1,065 | 1.05 | -0.03 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 146.00 | 0.25 | 0.50 | 0.38 | 0.45 | -0.26 | -36.62% | 0.00 | 21 | 801 | 0.97 | -0.04 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 147.00 | 0.25 | 0.80 | 0.53 | 0.47 | -0.43 | -47.78% | 0.00 | 66 | 741 | 0.96 | -0.05 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 148.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.20 | -22.23% | 0.00 | 32 | 626 | 1.01 | -0.06 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 149.00 | 0.20 | 1.00 | 0.60 | 0.75 | -0.35 | -31.82% | 0.00 | 10 | 412 | 0.90 | -0.08 | 0.02 | -0.31 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 150.00 | 0.50 | 0.90 | 0.70 | 0.78 | -0.56 | -41.80% | 0.00 | 68 | 955 | 0.91 | -0.10 | 0.02 | -0.37 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 152.50 | 0.40 | 1.30 | 0.85 | 1.00 | -1.01 | -50.25% | 0.01 | 111 | 557 | 0.81 | -0.15 | 0.02 | -0.53 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 1.25 | 2.10 | 1.68 | 1.45 | -1.45 | -50.00% | 0.01 | 99 | 1,202 | 0.93 | -0.23 | 0.03 | -0.69 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 157.50 | 2.00 | 3.00 | 2.50 | 2.25 | -1.68 | -42.75% | 0.02 | 61 | 444 | 0.92 | -0.31 | 0.04 | -0.83 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 2.70 | 4.10 | 3.40 | 2.85 | -1.85 | -39.37% | 0.02 | 325 | 207 | 0.90 | -0.41 | 0.04 | -0.92 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 162.50 | 2.95 | 5.10 | 4.03 | 4.55 | -14.45 | -76.06% | 0.02 | 4 | 20 | 0.77 | -0.51 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 4.50 | 6.60 | 5.55 | 6.61 | -2.29 | -25.73% | 0.03 | 9 | 33 | 0.78 | -0.61 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 167.50 | 6.30 | 8.40 | 7.35 | 14.34 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.79 | -0.70 | 0.04 | -0.84 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 170.00 | 8.60 | 10.30 | 9.45 | 11.60 | -2.10 | -15.33% | 0.06 | 1 | 87 | 0.83 | -0.78 | 0.03 | -0.73 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 172.50 | 10.50 | 12.40 | 11.45 | 13.00 | -12.00 | -48.00% | 0.07 | 1 | 1 | 1.17 | -0.84 | 0.02 | -0.59 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 175.00 | 12.50 | 14.40 | 13.45 | % | 0.08 | 0 | 0 | 1.14 | -0.89 | 0.02 | -0.45 | 10/29/2025 3:59:56 PM EST | |||
| 177.50 | 15.10 | 16.90 | 16.00 | % | 0.09 | 0 | 0 | 1.32 | -0.93 | 0.01 | -0.31 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 16.90 | 19.30 | 18.10 | 20.35 | -4.15 | -16.94% | 0.10 | 1 | 1 | 1.42 | -0.96 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 185.00 | 22.20 | 24.40 | 23.30 | 25.30 | -4.15 | -14.10% | 0.13 | 1 | 1 | 1.61 | -0.98 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 190.00 | 27.20 | 29.30 | 28.25 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 195.00 | 31.80 | 34.30 | 33.05 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 200.00 | 36.80 | 39.80 | 38.30 | 41.70 | -2.80 | -6.30% | 0.19 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 205.00 | 41.80 | 44.80 | 43.30 | 46.65 | -2.80 | -5.67% | 0.21 | 1 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 210.00 | 47.40 | 49.80 | 48.60 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 220.00 | 57.10 | 59.80 | 58.45 | 63.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |