Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $149.40 as of 5/22/2026 7:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.20 | 75.25 | 73.73 | 72.77 | % | 0.92 | 137 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST | |
| 85.00 | 67.00 | 70.40 | 68.70 | 67.87 | % | 0.81 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST | |
| 90.00 | 62.00 | 65.45 | 63.73 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 95.00 | 57.00 | 60.30 | 58.65 | % | 0.62 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 100.00 | 52.00 | 55.50 | 53.75 | 52.94 | +7.34 | +16.10% | 0.54 | 1 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 105.00 | 47.00 | 50.05 | 48.53 | 32.13 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:58:47 PM EST |
| 110.00 | 42.00 | 45.40 | 43.70 | 28.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 115.00 | 37.00 | 40.35 | 38.68 | 23.90 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 116.00 | 36.00 | 39.75 | 37.88 | 28.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 117.00 | 35.00 | 38.40 | 36.70 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 118.00 | 34.00 | 37.40 | 35.70 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 119.00 | 33.00 | 36.95 | 34.98 | 26.68 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 120.00 | 31.95 | 35.35 | 33.65 | 32.65 | +6.90 | +26.80% | 0.28 | 2 | 43 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 121.00 | 31.20 | 34.65 | 32.93 | 17.10 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 122.00 | 29.95 | 33.70 | 31.83 | 29.89 | % | 0.26 | 1 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST | |
| 123.00 | 28.95 | 32.85 | 30.90 | 17.09 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 124.00 | 27.95 | 31.75 | 29.85 | 27.95 | +11.01 | +65.00% | 0.24 | 2 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 125.00 | 27.00 | 30.90 | 28.95 | 26.97 | +9.62 | +55.45% | 0.23 | 2 | 50 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 126.00 | 26.00 | 29.35 | 27.68 | 14.32 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 127.00 | 25.00 | 28.35 | 26.68 | 15.39 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 128.00 | 24.00 | 27.15 | 25.58 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:58:47 PM EST | |||
| 129.00 | 23.00 | 26.65 | 24.83 | 16.90 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.10 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 130.00 | 22.05 | 25.40 | 23.73 | 22.64 | +6.72 | +42.22% | 0.18 | 8 | 19 | 0.96 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 131.00 | 21.05 | 24.60 | 22.83 | 23.18 | +8.21 | +54.85% | 0.17 | 3 | 13 | 0.93 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 132.00 | 20.05 | 23.45 | 21.75 | 19.17 | +5.11 | +36.35% | 0.16 | 1 | 13 | 1.02 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 133.00 | 19.10 | 22.55 | 20.83 | 20.23 | +11.09 | +121.34% | 0.16 | 12 | 2 | 0.90 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 134.00 | 18.10 | 21.35 | 19.73 | 19.70 | +4.30 | +27.93% | 0.15 | 60 | 11 | 0.76 | 0.98 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 135.00 | 17.15 | 20.40 | 18.78 | 18.98 | +5.98 | +46.00% | 0.14 | 2 | 33 | 0.87 | 0.98 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 136.00 | 16.15 | 19.65 | 17.90 | 17.26 | +7.47 | +76.31% | 0.13 | 3 | 29 | 0.81 | 0.97 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 137.00 | 15.25 | 18.70 | 16.98 | 17.06 | +8.04 | +89.14% | 0.12 | 5 | 25 | 0.75 | 0.96 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 138.00 | 14.25 | 17.55 | 15.90 | 16.70 | +5.20 | +45.22% | 0.12 | 10 | 83 | 0.74 | 0.95 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 139.00 | 14.50 | 16.60 | 15.55 | 12.00 | +2.70 | +29.04% | 0.11 | 1 | 15 | 0.66 | 0.94 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 140.00 | 12.70 | 15.20 | 13.95 | 13.80 | +4.35 | +46.04% | 0.10 | 41 | 472 | 0.69 | 0.92 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 141.00 | 11.75 | 14.25 | 13.00 | 13.02 | +4.14 | +46.63% | 0.09 | 24 | 142 | 0.68 | 0.91 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 142.00 | 10.90 | 13.35 | 12.13 | 11.29 | +4.54 | +67.26% | 0.09 | 22 | 91 | 0.67 | 0.89 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 143.00 | 9.70 | 12.85 | 11.28 | 10.97 | +2.97 | +37.13% | 0.08 | 31 | 78 | 0.64 | 0.87 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 144.00 | 9.70 | 11.55 | 10.63 | 11.06 | +4.56 | +70.16% | 0.07 | 10 | 146 | 0.53 | 0.85 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 145.00 | 9.05 | 10.50 | 9.78 | 8.60 | +2.60 | +43.34% | 0.07 | 164 | 463 | 0.55 | 0.82 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 146.00 | 8.15 | 10.40 | 9.28 | 8.83 | +3.68 | +71.46% | 0.06 | 48 | 65 | 0.36 | 0.79 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 147.00 | 8.10 | 9.40 | 8.75 | 7.45 | +2.95 | +65.56% | 0.06 | 83 | 286 | 0.48 | 0.76 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 148.00 | 7.35 | 8.25 | 7.80 | 6.49 | +1.49 | +29.80% | 0.05 | 92 | 115 | 0.48 | 0.73 | 0.03 | -0.24 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 149.00 | 6.60 | 7.50 | 7.05 | 6.90 | +2.80 | +68.30% | 0.05 | 81 | 91 | 0.49 | 0.70 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 150.00 | 5.90 | 6.50 | 6.20 | 6.30 | +2.48 | +64.93% | 0.04 | 683 | 869 | 0.46 | 0.66 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 152.50 | 4.60 | 5.15 | 4.88 | 4.75 | +2.14 | +82.00% | 0.03 | 416 | 251 | 0.48 | 0.57 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 155.00 | 3.35 | 3.75 | 3.55 | 3.55 | +1.67 | +88.83% | 0.02 | 956 | 1,547 | 0.48 | 0.47 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 157.50 | 2.34 | 2.58 | 2.46 | 2.47 | +1.31 | +112.94% | 0.02 | 566 | 819 | 0.46 | 0.37 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 160.00 | 1.52 | 1.75 | 1.64 | 1.69 | +0.87 | +106.10% | 0.01 | 1,056 | 813 | 0.45 | 0.28 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 162.50 | 0.87 | 1.30 | 1.09 | 1.10 | +0.57 | +107.55% | 0.01 | 308 | 228 | 0.45 | 0.20 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 165.00 | 0.62 | 0.78 | 0.70 | 0.73 | +0.40 | +121.22% | 0.00 | 185 | 90 | 0.45 | 0.14 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 167.50 | 0.27 | 0.65 | 0.46 | 0.35 | +0.08 | +29.63% | 0.00 | 13 | 69 | 0.46 | 0.09 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 170.00 | 0.21 | 0.35 | 0.28 | 0.31 | +0.08 | +34.79% | 0.00 | 335 | 440 | 0.46 | 0.06 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 172.50 | 0.10 | 0.40 | 0.25 | 0.19 | +0.11 | +137.50% | 0.00 | 3 | 203 | 0.50 | 0.03 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 175.00 | 0.02 | 0.16 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 530 | 522 | 0.43 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 177.50 | 0.03 | 0.28 | 0.16 | 0.10 | +0.03 | +42.86% | 0.00 | 13 | 57 | 0.51 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 122 | 715 | 0.53 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 182.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 45 | 70 | 0.53 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 115 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 187.50 | 0.00 | 1.37 | 0.69 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:47 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:47 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:47 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 197.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:58:47 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 205.00 | 0.00 | 0.56 | 0.28 | 0.24 | -0.17 | -41.47% | 0.00 | 20 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 210.00 | 0.00 | 0.37 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:58:47 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:47 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:58:47 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 230.00 | 0.00 | 1.79 | 0.90 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:58:47 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:58:47 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:58:47 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 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:58:47 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 95.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 251 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 258 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 116.00 | 0.00 | 0.74 | 0.37 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:58:47 PM EST |
| 117.00 | 0.00 | 0.94 | 0.47 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 118.00 | 0.00 | 2.14 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 119.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 41 | 200 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 121.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 123.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 124.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 61 | 824 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 126.00 | 0.03 | 0.32 | 0.18 | 0.07 | -0.14 | -66.67% | 0.00 | 124 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 127.00 | 0.03 | 0.33 | 0.18 | 0.06 | -0.13 | -68.43% | 0.00 | 75 | 193 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 128.00 | 0.05 | 0.31 | 0.18 | 0.09 | -0.16 | -64.00% | 0.00 | 26 | 104 | 0.70 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 129.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 45 | 76 | 0.79 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 130.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 157 | 791 | 0.62 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 131.00 | 0.02 | 0.47 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 28 | 96 | 0.63 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 132.00 | 0.10 | 0.21 | 0.16 | 0.12 | -0.54 | -81.82% | 0.00 | 43 | 91 | 0.60 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 133.00 | 0.00 | 0.57 | 0.29 | 0.37 | -0.09 | -19.57% | 0.00 | 51 | 306 | 0.76 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 134.00 | 0.06 | 0.45 | 0.26 | 0.18 | -0.32 | -64.00% | 0.00 | 48 | 200 | 0.58 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 135.00 | 0.20 | 0.36 | 0.28 | 0.22 | -0.43 | -66.16% | 0.00 | 162 | 454 | 0.59 | -0.02 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 136.00 | 0.02 | 0.52 | 0.27 | 0.38 | -0.32 | -45.72% | 0.00 | 74 | 243 | 0.51 | -0.03 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 137.00 | 0.21 | 0.33 | 0.27 | 0.35 | -0.41 | -53.95% | 0.00 | 45 | 334 | 0.54 | -0.04 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 138.00 | 0.30 | 0.68 | 0.49 | 0.43 | -0.82 | -65.60% | 0.00 | 59 | 100 | 0.58 | -0.05 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 139.00 | 0.31 | 0.65 | 0.48 | 0.40 | -0.80 | -66.67% | 0.00 | 51 | 100 | 0.55 | -0.06 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 140.00 | 0.42 | 0.58 | 0.50 | 0.45 | -0.79 | -63.71% | 0.00 | 786 | 618 | 0.52 | -0.08 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 141.00 | 0.45 | 0.66 | 0.56 | 0.50 | -1.79 | -78.17% | 0.00 | 52 | 87 | 0.52 | -0.09 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 142.00 | 0.50 | 0.80 | 0.65 | 0.80 | -0.91 | -53.22% | 0.00 | 112 | 132 | 0.50 | -0.11 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 143.00 | 0.64 | 1.05 | 0.85 | 0.83 | -1.01 | -54.90% | 0.01 | 248 | 68 | 0.52 | -0.13 | 0.02 | -0.16 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 144.00 | 0.72 | 1.03 | 0.88 | 1.02 | -1.58 | -60.77% | 0.01 | 88 | 115 | 0.49 | -0.15 | 0.02 | -0.18 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 145.00 | 1.00 | 1.10 | 1.05 | 1.07 | -1.50 | -58.37% | 0.01 | 506 | 274 | 0.50 | -0.18 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 146.00 | 1.04 | 1.60 | 1.32 | 1.26 | -2.35 | -65.10% | 0.01 | 59 | 42 | 0.48 | -0.21 | 0.03 | -0.21 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 147.00 | 1.25 | 1.62 | 1.44 | 1.47 | -2.16 | -59.51% | 0.01 | 112 | 83 | 0.49 | -0.24 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 148.00 | 1.49 | 2.03 | 1.76 | 2.13 | -1.59 | -42.75% | 0.01 | 69 | 62 | 0.48 | -0.27 | 0.03 | -0.24 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 149.00 | 1.61 | 2.21 | 1.91 | 1.95 | -2.95 | -60.21% | 0.01 | 67 | 18 | 0.49 | -0.30 | 0.03 | -0.26 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 150.00 | 2.08 | 2.54 | 2.31 | 2.50 | -2.41 | -49.09% | 0.02 | 253 | 253 | 0.47 | -0.34 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 152.50 | 3.00 | 3.50 | 3.25 | 3.37 | -5.21 | -60.73% | 0.02 | 84 | 52 | 0.47 | -0.43 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 155.00 | 4.20 | 4.70 | 4.45 | 5.19 | -3.03 | -36.87% | 0.03 | 96 | 185 | 0.46 | -0.53 | 0.04 | -0.28 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 157.50 | 5.55 | 6.20 | 5.88 | 6.50 | -6.45 | -49.81% | 0.04 | 29 | 23 | 0.46 | -0.63 | 0.04 | -0.27 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 160.00 | 7.20 | 7.95 | 7.58 | 8.83 | -5.27 | -37.38% | 0.05 | 28 | 63 | 0.45 | -0.72 | 0.03 | -0.23 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 162.50 | 8.50 | 10.85 | 9.68 | 11.52 | -6.61 | -36.46% | 0.06 | 23 | 16 | 0.49 | -0.80 | 0.03 | -0.19 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 165.00 | 10.90 | 13.50 | 12.20 | 12.50 | -13.03 | -51.04% | 0.07 | 12 | 63 | 0.73 | -0.86 | 0.02 | -0.15 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 167.50 | 12.75 | 15.95 | 14.35 | 27.27 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.78 | -0.91 | 0.02 | -0.11 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 170.00 | 15.15 | 18.10 | 16.63 | 17.31 | -7.69 | -30.76% | 0.10 | 6 | 58 | 0.83 | -0.94 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 172.50 | 17.55 | 20.80 | 19.18 | 33.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | -0.97 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 175.00 | 19.80 | 23.25 | 21.53 | 29.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 177.50 | 22.25 | 25.70 | 23.98 | 33.18 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 180.00 | 25.00 | 28.20 | 26.60 | 37.61 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.12 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:58:47 PM EST |
| 182.50 | 27.45 | 30.65 | 29.05 | 43.17 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 185.00 | 29.30 | 33.15 | 31.23 | 39.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 187.50 | 32.65 | 35.65 | 34.15 | 41.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:58:47 PM EST |
| 190.00 | 35.15 | 38.15 | 36.65 | 29.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:58:47 PM EST |
| 192.50 | 37.65 | 40.65 | 39.15 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:58:47 PM EST |
| 195.00 | 39.75 | 43.15 | 41.45 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 197.50 | 42.25 | 45.65 | 43.95 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 200.00 | 44.85 | 48.15 | 46.50 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 205.00 | 49.85 | 53.15 | 51.50 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 210.00 | 54.85 | 58.15 | 56.50 | 71.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 215.00 | 59.90 | 63.15 | 61.53 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 220.00 | 65.15 | 68.15 | 66.65 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 225.00 | 69.90 | 73.15 | 71.53 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 230.00 | 75.05 | 78.15 | 76.60 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 260.00 | 104.70 | 108.15 | 106.43 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST | |||
| 265.00 | 110.15 | 113.15 | 111.65 | % | 0.42 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:58:47 PM EST |