Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $125.75 as of 4/7/2026 7:05:39 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 | 44.85 | 47.40 | 46.13 | 46.45 | 0.00 | 0.00% | 0.58 | 0 | 144 | 3.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 85.00 | 39.25 | 42.60 | 40.93 | % | 0.48 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 90.00 | 34.25 | 37.95 | 36.10 | % | 0.40 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 95.00 | 29.25 | 33.05 | 31.15 | % | 0.33 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 97.00 | 27.45 | 30.45 | 28.95 | 29.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 98.00 | 26.55 | 29.50 | 28.03 | 28.37 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 99.00 | 25.80 | 28.40 | 27.10 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 100.00 | 24.90 | 27.40 | 26.15 | 26.28 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 101.00 | 24.00 | 26.45 | 25.23 | 25.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 102.00 | 22.95 | 25.45 | 24.20 | 25.29 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 103.00 | 21.65 | 23.55 | 22.60 | 23.41 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 104.00 | 20.45 | 23.45 | 21.95 | 22.51 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 105.00 | 19.55 | 22.45 | 21.00 | 21.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 106.00 | 18.70 | 21.05 | 19.88 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 107.00 | 18.10 | 20.50 | 19.30 | 19.78 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 108.00 | 17.15 | 19.50 | 18.33 | 19.49 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 109.00 | 15.90 | 18.60 | 17.25 | 18.07 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.43 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 110.00 | 15.75 | 17.50 | 16.63 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.34 | 0.99 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 111.00 | 14.15 | 16.40 | 15.28 | 15.85 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.24 | 0.98 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 112.00 | 13.20 | 15.60 | 14.40 | 14.35 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.25 | 0.97 | 0.01 | -0.07 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 113.00 | 12.35 | 14.45 | 13.40 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.14 | 0.96 | 0.01 | -0.09 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 114.00 | 11.30 | 13.60 | 12.45 | 12.72 | 0.00 | 0.00% | 0.11 | 0 | 54 | 1.12 | 0.94 | 0.01 | -0.11 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 115.00 | 10.70 | 12.35 | 11.53 | 11.77 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.99 | 0.93 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 116.00 | 9.55 | 11.45 | 10.50 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.96 | 0.91 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 117.00 | 8.95 | 10.75 | 9.85 | 10.26 | 0.00 | 0.00% | 0.08 | 0 | 443 | 0.98 | 0.88 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 118.00 | 8.10 | 9.60 | 8.85 | 8.82 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.87 | 0.86 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 119.00 | 7.15 | 8.65 | 7.90 | 8.24 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.53 | 0.83 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 120.00 | 6.15 | 8.10 | 7.13 | 7.39 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.54 | 0.79 | 0.04 | -0.29 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 121.00 | 6.05 | 6.70 | 6.38 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.60 | 0.75 | 0.04 | -0.31 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 122.00 | 4.85 | 6.40 | 5.63 | 5.46 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.59 | 0.71 | 0.04 | -0.33 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 123.00 | 4.60 | 5.25 | 4.93 | 4.78 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.59 | 0.67 | 0.05 | -0.35 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 124.00 | 4.05 | 4.60 | 4.33 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.59 | 0.62 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 125.00 | 3.25 | 4.00 | 3.63 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 392 | 0.57 | 0.57 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 126.00 | 3.00 | 3.35 | 3.18 | 3.08 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.58 | 0.52 | 0.05 | -0.38 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 127.00 | 2.51 | 2.81 | 2.66 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.58 | 0.47 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 128.00 | 2.05 | 2.65 | 2.35 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.60 | 0.42 | 0.05 | -0.36 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 129.00 | 1.33 | 2.06 | 1.70 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.54 | 0.36 | 0.05 | -0.34 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 130.00 | 1.27 | 1.59 | 1.43 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 550 | 0.55 | 0.31 | 0.05 | -0.32 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 131.00 | 0.91 | 1.24 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.53 | 0.27 | 0.05 | -0.29 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 132.00 | 0.68 | 0.93 | 0.81 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.52 | 0.22 | 0.04 | -0.26 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 133.00 | 0.46 | 0.75 | 0.61 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.51 | 0.18 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 134.00 | 0.22 | 0.57 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.48 | 0.14 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 135.00 | 0.28 | 0.43 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.51 | 0.12 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 136.00 | 0.14 | 0.33 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.50 | 0.09 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 137.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | 0.07 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 138.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.62 | 0.05 | 0.02 | -0.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 139.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | 0.04 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.55 | 0.03 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 141.00 | 0.06 | 0.21 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.02 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 142.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.56 | 0.01 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 143.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.78 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 147.00 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 148.00 | 0.00 | 1.24 | 0.62 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 149.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 1.94 | 0.97 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 99.00 | 0.00 | 0.46 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 1.28 | 0.64 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 103.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 106.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 107.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.95 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 109.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.76 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.83 | -0.01 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 111.00 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | -0.02 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | -0.03 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 113.00 | 0.06 | 0.26 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.62 | -0.04 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 114.00 | 0.12 | 0.35 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.63 | -0.06 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 115.00 | 0.13 | 0.40 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.68 | -0.07 | 0.02 | -0.14 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 116.00 | 0.26 | 0.63 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.65 | -0.09 | 0.02 | -0.17 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 117.00 | 0.40 | 0.58 | 0.49 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.62 | -0.12 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 118.00 | 0.55 | 0.71 | 0.63 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.62 | -0.14 | 0.03 | -0.23 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 119.00 | 0.80 | 0.97 | 0.89 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.65 | -0.17 | 0.03 | -0.26 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 120.00 | 0.92 | 1.08 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.62 | -0.21 | 0.04 | -0.29 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 121.00 | 1.15 | 1.40 | 1.28 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.62 | -0.25 | 0.04 | -0.31 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 122.00 | 1.33 | 1.74 | 1.54 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.62 | -0.29 | 0.04 | -0.33 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 123.00 | 1.62 | 2.04 | 1.83 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.61 | -0.33 | 0.05 | -0.35 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 124.00 | 1.94 | 2.29 | 2.12 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.59 | -0.38 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 125.00 | 2.33 | 2.86 | 2.60 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 552 | 0.60 | -0.43 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 126.00 | 2.76 | 3.30 | 3.03 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.59 | -0.48 | 0.05 | -0.38 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 127.00 | 3.10 | 3.80 | 3.45 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.57 | -0.53 | 0.05 | -0.37 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 128.00 | 3.60 | 4.40 | 4.00 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.57 | -0.58 | 0.05 | -0.36 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 129.00 | 3.95 | 5.00 | 4.48 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.53 | -0.64 | 0.05 | -0.34 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 130.00 | 4.55 | 5.90 | 5.23 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.55 | -0.69 | 0.05 | -0.32 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 131.00 | 5.20 | 6.30 | 5.75 | 5.96 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.73 | 0.05 | -0.29 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 132.00 | 5.85 | 7.50 | 6.68 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.75 | -0.78 | 0.04 | -0.26 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 133.00 | 7.10 | 7.80 | 7.45 | 7.78 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.50 | -0.82 | 0.04 | -0.23 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 134.00 | 7.60 | 9.30 | 8.45 | 8.48 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.77 | -0.86 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 135.00 | 8.25 | 10.40 | 9.33 | 9.44 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.85 | -0.88 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 136.00 | 9.20 | 11.35 | 10.28 | 10.36 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.88 | -0.91 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 137.00 | 10.15 | 12.15 | 11.15 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | -0.93 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 138.00 | 10.85 | 13.40 | 12.13 | 12.37 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.99 | -0.95 | 0.02 | -0.09 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 139.00 | 12.35 | 14.10 | 13.23 | 19.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -0.96 | 0.01 | -0.07 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 140.00 | 12.80 | 15.20 | 14.00 | 13.43 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.03 | -0.97 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 141.00 | 13.65 | 16.15 | 14.90 | 19.44 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.06 | -0.98 | 0.01 | -0.04 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 142.00 | 14.70 | 17.35 | 16.03 | 20.41 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.16 | -0.99 | 0.01 | -0.03 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 143.00 | 15.60 | 18.30 | 16.95 | 16.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 144.00 | 16.60 | 19.20 | 17.90 | % | 0.12 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 145.00 | 17.60 | 20.15 | 18.88 | 23.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 146.00 | 18.60 | 21.30 | 19.95 | 24.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 147.00 | 19.00 | 22.80 | 20.90 | 25.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 148.00 | 20.60 | 23.30 | 21.95 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 149.00 | 21.60 | 24.30 | 22.95 | 27.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 150.00 | 22.60 | 25.30 | 23.95 | 19.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 152.50 | 25.10 | 27.80 | 26.45 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 155.00 | 27.65 | 30.30 | 28.98 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 157.50 | 29.90 | 32.95 | 31.43 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 160.00 | 32.40 | 35.80 | 34.10 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 165.00 | 37.45 | 40.40 | 38.93 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 170.00 | 42.60 | 45.30 | 43.95 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 175.00 | 47.60 | 50.30 | 48.95 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 180.00 | 52.40 | 55.80 | 54.10 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 185.00 | 57.40 | 60.40 | 58.90 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 62.60 | 65.25 | 63.93 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 195.00 | 67.45 | 70.75 | 69.10 | % | 0.35 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |