Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $137.23 as of 2/20/2026 10:55:59 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 | 55.50 | 58.35 | 56.93 | 59.72 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 85.00 | 50.70 | 53.35 | 52.03 | % | 0.61 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 90.00 | 45.50 | 48.40 | 46.95 | 53.70 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/19/2026 3:59:57 PM EST |
| 95.00 | 40.55 | 43.95 | 42.25 | 54.02 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:57 PM EST |
| 100.00 | 35.55 | 38.70 | 37.13 | 28.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.74 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/19/2026 3:59:57 PM EST |
| 102.00 | 33.75 | 36.60 | 35.18 | 35.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 103.00 | 32.55 | 35.85 | 34.20 | % | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 104.00 | 31.60 | 34.75 | 33.18 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 105.00 | 30.60 | 34.00 | 32.30 | 38.48 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 106.00 | 29.60 | 33.00 | 31.30 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 107.00 | 28.60 | 32.05 | 30.33 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:57 PM EST | |||
| 108.00 | 27.60 | 31.05 | 29.33 | % | 0.27 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 2/19/2026 3:59:57 PM EST | |||
| 109.00 | 26.85 | 29.70 | 28.28 | 33.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 110.00 | 26.15 | 28.70 | 27.43 | 33.02 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.33 | 0.99 | 0.00 | -0.04 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 111.00 | 25.15 | 27.65 | 26.40 | % | 0.24 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.04 | 2/19/2026 3:59:57 PM EST | |||
| 112.00 | 23.65 | 27.10 | 25.38 | % | 0.23 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 2/19/2026 3:59:57 PM EST | |||
| 113.00 | 22.50 | 25.70 | 24.10 | 19.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.05 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 114.00 | 21.95 | 24.90 | 23.43 | % | 0.21 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.05 | 2/19/2026 3:59:57 PM EST | |||
| 115.00 | 21.25 | 23.70 | 22.48 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.13 | 0.98 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 116.00 | 20.00 | 22.70 | 21.35 | 15.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | 0.97 | 0.01 | -0.07 | 1/21/2026 | 2/19/2026 3:59:57 PM EST |
| 117.00 | 19.05 | 21.60 | 20.33 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.03 | 0.96 | 0.01 | -0.09 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 118.00 | 18.10 | 20.45 | 19.28 | 25.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | 0.95 | 0.01 | -0.10 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 119.00 | 17.15 | 19.85 | 18.50 | 19.32 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.00 | 0.94 | 0.01 | -0.11 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 120.00 | 16.20 | 18.90 | 17.55 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.97 | 0.93 | 0.01 | -0.12 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 121.00 | 15.25 | 17.95 | 16.60 | 16.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | 0.92 | 0.01 | -0.14 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 122.00 | 14.45 | 17.05 | 15.75 | 15.43 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.92 | 0.91 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 123.00 | 13.50 | 16.05 | 14.78 | 14.48 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.88 | 0.90 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 124.00 | 12.80 | 14.65 | 13.73 | 17.15 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.76 | 0.89 | 0.02 | -0.17 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 125.00 | 11.90 | 13.80 | 12.85 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.75 | 0.87 | 0.02 | -0.18 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 126.00 | 11.05 | 12.95 | 12.00 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.74 | 0.85 | 0.02 | -0.19 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 127.00 | 10.20 | 12.15 | 11.18 | 13.51 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.48 | 0.83 | 0.02 | -0.20 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 128.00 | 9.35 | 11.15 | 10.25 | 21.15 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | 0.81 | 0.02 | -0.22 | 1/30/2026 | 2/19/2026 3:59:57 PM EST |
| 129.00 | 8.55 | 10.55 | 9.55 | 15.95 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.51 | 0.78 | 0.03 | -0.23 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 130.00 | 7.90 | 9.70 | 8.80 | 10.75 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.52 | 0.76 | 0.03 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 131.00 | 7.80 | 9.10 | 8.45 | 7.97 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | 0.73 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 132.00 | 6.55 | 8.40 | 7.48 | 7.59 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.54 | 0.70 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 133.00 | 6.35 | 6.85 | 6.60 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.52 | 0.67 | 0.03 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 134.00 | 5.25 | 7.55 | 6.40 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.57 | 0.64 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 135.00 | 5.05 | 5.70 | 5.38 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.52 | 0.60 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 136.00 | 4.05 | 5.10 | 4.58 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.48 | 0.56 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 137.00 | 3.90 | 4.75 | 4.33 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.52 | 0.53 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 138.00 | 3.45 | 4.10 | 3.78 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.51 | 0.49 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 139.00 | 2.95 | 3.80 | 3.38 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.51 | 0.45 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 140.00 | 2.60 | 3.00 | 2.80 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 642 | 0.49 | 0.41 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 141.00 | 2.22 | 2.68 | 2.45 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.49 | 0.37 | 0.04 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 142.00 | 1.96 | 2.44 | 2.20 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.51 | 0.34 | 0.04 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 143.00 | 1.70 | 2.05 | 1.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.50 | 0.30 | 0.03 | -0.23 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 144.00 | 1.36 | 1.73 | 1.55 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.49 | 0.27 | 0.03 | -0.21 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 145.00 | 1.31 | 1.50 | 1.41 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.50 | 0.24 | 0.03 | -0.20 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 146.00 | 1.05 | 1.30 | 1.18 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.50 | 0.21 | 0.03 | -0.19 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 147.00 | 0.87 | 1.18 | 1.03 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.50 | 0.19 | 0.03 | -0.17 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 148.00 | 0.76 | 0.95 | 0.86 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.50 | 0.16 | 0.02 | -0.16 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 149.00 | 0.55 | 0.83 | 0.69 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.50 | 0.14 | 0.02 | -0.15 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 150.00 | 0.46 | 0.81 | 0.64 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.49 | 0.12 | 0.02 | -0.13 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 152.50 | 0.18 | 0.52 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.50 | 0.09 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 155.00 | 0.25 | 0.41 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.54 | 0.06 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 157.50 | 0.15 | 0.44 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.57 | 0.04 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 160.00 | 0.12 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.55 | 0.03 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 162.50 | 0.02 | 0.59 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.02 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 165.00 | 0.06 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.65 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.97 | 0.49 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.76 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.96 | 0.48 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.01 | 0.51 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.27 | 0.64 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 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 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 104.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 107.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/19/2026 3:59:57 PM EST | |||
| 109.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 2/19/2026 3:59:57 PM EST | |||
| 110.00 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | -0.01 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | -0.01 | 0.00 | -0.04 | 1/26/2026 | 2/19/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 113.00 | 0.00 | 0.95 | 0.48 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/19/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | -0.02 | 0.00 | -0.05 | 1/29/2026 | 2/19/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.79 | -0.02 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | -0.03 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 117.00 | 0.05 | 0.49 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.63 | -0.04 | 0.01 | -0.09 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 118.00 | 0.17 | 0.50 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | -0.05 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 119.00 | 0.12 | 0.51 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | -0.06 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 120.00 | 0.19 | 0.50 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.60 | -0.07 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 121.00 | 0.10 | 0.61 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.56 | -0.08 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 122.00 | 0.31 | 0.73 | 0.52 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.60 | -0.09 | 0.01 | -0.14 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 123.00 | 0.31 | 0.89 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | -0.10 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 124.00 | 0.54 | 1.02 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.61 | -0.11 | 0.02 | -0.17 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 125.00 | 0.72 | 0.99 | 0.86 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.60 | -0.13 | 0.02 | -0.18 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 126.00 | 0.71 | 1.32 | 1.02 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.59 | -0.15 | 0.02 | -0.19 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 127.00 | 0.86 | 1.16 | 1.01 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.55 | -0.17 | 0.02 | -0.20 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 128.00 | 1.00 | 1.32 | 1.16 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.54 | -0.19 | 0.02 | -0.22 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 129.00 | 1.16 | 1.46 | 1.31 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | -0.22 | 0.03 | -0.23 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 130.00 | 1.43 | 1.72 | 1.58 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.54 | -0.24 | 0.03 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 131.00 | 1.69 | 2.07 | 1.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.54 | -0.27 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 132.00 | 1.82 | 2.22 | 2.02 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.52 | -0.30 | 0.03 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 133.00 | 2.35 | 2.52 | 2.44 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.53 | -0.33 | 0.03 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 134.00 | 2.44 | 2.90 | 2.67 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.52 | -0.36 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 135.00 | 2.84 | 3.20 | 3.02 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.51 | -0.40 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 136.00 | 3.25 | 4.10 | 3.68 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.50 | -0.44 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 137.00 | 3.90 | 4.20 | 4.05 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.53 | -0.47 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 138.00 | 4.10 | 5.00 | 4.55 | 4.67 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.51 | -0.51 | 0.04 | -0.27 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 139.00 | 4.75 | 5.55 | 5.15 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.52 | -0.55 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 140.00 | 5.40 | 6.10 | 5.75 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.52 | -0.59 | 0.04 | -0.26 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 141.00 | 5.90 | 6.90 | 6.40 | 6.58 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.52 | -0.63 | 0.04 | -0.25 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 142.00 | 6.65 | 7.35 | 7.00 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.51 | -0.66 | 0.04 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 143.00 | 7.25 | 8.15 | 7.70 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.51 | -0.70 | 0.03 | -0.23 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 144.00 | 8.10 | 9.00 | 8.55 | 8.66 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.52 | -0.73 | 0.03 | -0.21 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 145.00 | 8.70 | 10.30 | 9.50 | 9.56 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.55 | -0.76 | 0.03 | -0.20 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 146.00 | 9.50 | 11.15 | 10.33 | 10.41 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.55 | -0.79 | 0.03 | -0.19 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 147.00 | 10.20 | 12.00 | 11.10 | 11.23 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.54 | -0.81 | 0.03 | -0.17 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 148.00 | 10.75 | 12.85 | 11.80 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.70 | -0.84 | 0.02 | -0.16 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 149.00 | 11.45 | 13.70 | 12.58 | 10.24 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.71 | -0.86 | 0.02 | -0.15 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 150.00 | 12.55 | 14.60 | 13.58 | 11.15 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.73 | -0.88 | 0.02 | -0.13 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 152.50 | 14.85 | 17.40 | 16.13 | % | 0.11 | 0 | 0 | 0.85 | -0.91 | 0.02 | -0.10 | 2/19/2026 3:59:57 PM EST | |||
| 155.00 | 16.90 | 19.70 | 18.30 | 15.27 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.89 | -0.94 | 0.01 | -0.08 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 157.50 | 19.40 | 22.10 | 20.75 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.95 | -0.96 | 0.01 | -0.05 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 160.00 | 21.80 | 24.55 | 23.18 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.00 | -0.97 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 162.50 | 24.45 | 27.10 | 25.78 | % | 0.16 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 2/19/2026 3:59:57 PM EST | |||
| 165.00 | 26.95 | 29.50 | 28.23 | 20.84 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.12 | -0.99 | 0.00 | -0.02 | 1/28/2026 | 2/19/2026 3:59:57 PM EST |
| 167.50 | 29.40 | 32.00 | 30.70 | % | 0.18 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:57 PM EST | |||
| 170.00 | 31.70 | 34.35 | 33.03 | 34.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 172.50 | 33.60 | 37.50 | 35.55 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 175.00 | 36.70 | 39.95 | 38.33 | 33.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:57 PM EST |
| 177.50 | 39.20 | 41.85 | 40.53 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 180.00 | 41.70 | 44.35 | 43.03 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 182.50 | 44.20 | 47.40 | 45.80 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 185.00 | 46.70 | 49.60 | 48.15 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 190.00 | 51.70 | 54.35 | 53.03 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 195.00 | 56.70 | 59.35 | 58.03 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 200.00 | 61.70 | 65.05 | 63.38 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 205.00 | 66.10 | 69.35 | 67.73 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 210.00 | 71.70 | 74.35 | 73.03 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 215.00 | 76.70 | 79.35 | 78.03 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 220.00 | 81.70 | 84.35 | 83.03 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST |