Arista Networks
ANET
216.74
+5.77
+2.74%
Arista Networks
US · ANET
#67 by market cap
Listed 1970
216.74
+5.77
+2.74%
Live - 5344 symbols - heartbeat 39s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
8924 5453
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 56.73% annualized vol near the money — a one-standard-deviation move to roughly $183.92–$249.56 by then.
Options-implied (~68% band), 26d
$183.92now $216.74$249.56
Analyst target range, ~12mo
$220.00avg $248.24$289.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $222.50 | Call | $2.52 | 1,117 | 155 | 46.14% |
| Oct 16 $197.50 | Put | $0.37 | 1,056 | 230 | 51.79% |
| Oct 16 $220.00 | Call | $3.40 | 902 | 5,727 | 46.27% |
| Oct 9 $220.00 | Call | $0.08 | 618 | 1,306 | 68.21% |
| Oct 16 $217.50 | Call | $4.48 | 426 | 477 | 46.82% |
| Oct 16 $227.50 | Call | $1.28 | 425 | 113 | 46.17% |
| Oct 16 $205.00 | Put | $1.12 | 415 | 1,666 | 49.39% |
| Oct 2 $210.00 | Call | $0.43 | 405 | 1,914 | 79.88% |
| Oct 16 $230.00 | Call | $1.01 | 390 | 2,756 | 45.63% |
| Oct 16 $215.00 | Call | $5.90 | 363 | 785 | 47.09% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $99.80 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $94.80 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $89.80 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $84.81 | 0 | 1 | $115.00 | $0.00 | 0 | 8 |
| $79.81 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $74.82 | 0 | 0 | $125.00 | $0.00 | 0 | 57 |
| $69.83 | 0 | 6 | $130.00 | $0.00 | 0 | 22 |
| $64.84 | 0 | 20 | $135.00 | $0.01 | 0 | 10 |
| $59.86 | 0 | 2 | $140.00 | $0.03 | 0 | 21 |
| $54.88 | 0 | 2 | $145.00 | $0.05 | 0 | 21 |
| $49.90 | 0 | 2 | $150.00 | $0.07 | 0 | 63 |
| $44.93 | 0 | 15 | $155.00 | $0.09 | 0 | 88 |
| $42.44 | 0 | 0 | $157.50 | $0.09 | 0 | 29 |
| $39.95 | 0 | 4 | $160.00 | $0.10 | 0 | 147 |
| $37.46 | 0 | 0 | $162.50 | $0.11 | 0 | 908 |
| $34.98 | 0 | 7 | $165.00 | $0.12 | 0 | 278 |
| $32.49 | 0 | 0 | $167.50 | $0.13 | 0 | 930 |
| $30.02 | 0 | 13 | $170.00 | $0.16 | 0 | 487 |
| $27.54 | 0 | 1 | $172.50 | $0.19 | 0 | 451 |
| $25.16 | 0 | 30 | $175.00 | $0.18 | 2 | 236 |
| $22.77 | 0 | 2 | $177.50 | $0.41 | 0 | 136 |
| $20.43 | 0 | 12 | $180.00 | $0.36 | 2 | 324 |
| $18.08 | 0 | 49 | $182.50 | $0.72 | 0 | 90 |
| $15.91 | 0 | 30 | $185.00 | $0.70 | 1 | 203 |
| $15.47 | 1 | 111 | $187.50 | $1.36 | 0 | 40 |
| $11.73 | 0 | 539 | $190.00 | $1.86 | 0 | 423 |
| $9.87 | 0 | 21 | $192.50 | $2.50 | 0 | 99 |
| $8.23 | 0 | 338 | $195.00 | $2.61 | 10 | 200 |
| $6.78 | 0 | 65 | $197.50 | $4.42 | 0 | 305 |
| $6.50 | 4 | 294 | $200.00 | $5.47 | 0 | 77 |
| $4.43 | 0 | 111 | $202.50 | $7.07 | 0 | 28 |
| $3.52 | 0 | 391 | $205.00 | $8.67 | 0 | 248 |
| $2.74 | 0 | 109 | $207.50 | $10.40 | 0 | 3 |
| $2.50 | 2 | 536 | $210.00 | $12.21 | 0 | 234 |
| $1.58 | 0 | 49 | $212.50 | $14.26 | 0 | 0 |
| $1.38 | 1 | 661 | $215.00 | $16.37 | 0 | 17 |
| $0.87 | 0 | 40 | $217.50 | $18.58 | 0 | 0 |
| $0.57 | 0 | 342 | $220.00 | $20.81 | 0 | 26 |
| $0.44 | 0 | 32 | $222.50 | $23.19 | 0 | 0 |
| $0.31 | 0 | 109 | $225.00 | $25.59 | 0 | 0 |
| $0.23 | 0 | 17 | $227.50 | $28.03 | 0 | 0 |
| $0.18 | 0 | 422 | $230.00 | $30.50 | 0 | 4 |
| $0.14 | 0 | 5 | $232.50 | $32.98 | 0 | 0 |
| $0.12 | 0 | 983 | $235.00 | $35.47 | 0 | 0 |
| $0.10 | 0 | 14 | $237.50 | $37.97 | 0 | 0 |
| $0.08 | 0 | 21 | $240.00 | $40.47 | 0 | 0 |
| $0.04 | 0 | 26 | $245.00 | $45.47 | 0 | 0 |
| $0.03 | 0 | 9 | $250.00 | $50.47 | 0 | 0 |
| $0.01 | 0 | 3 | $255.00 | $55.47 | 0 | 0 |
| $0.01 | 0 | 21 | $260.00 | $60.47 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $65.47 | 0 | 0 |
| $0.00 | 0 | 107 | $270.00 | $70.47 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.47 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $80.47 | 0 | 0 |
Oct 2, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.76 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $93.76 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $88.76 | 0 | 1 | $115.00 | $0.98 | 1 | 1 |
| $83.77 | 0 | 1 | $120.00 | $1.07 | 1 | 2 |
| $78.77 | 0 | 1 | $125.00 | $0.00 | 0 | 3 |
| $73.77 | 0 | 2 | $130.00 | $0.00 | 0 | 9 |
| $69.50 | 10 | 8 | $135.00 | $0.00 | 0 | 37 |
| $63.77 | 0 | 0 | $140.00 | $0.00 | 0 | 9 |
| $58.77 | 0 | 0 | $145.00 | $0.00 | 0 | 254 |
| $53.77 | 0 | 7 | $150.00 | $0.01 | 5 | 54 |
| $48.77 | 0 | 4 | $155.00 | $0.04 | 10 | 561 |
| $43.77 | 0 | 16 | $160.00 | $0.01 | 1 | 136 |
| $41.28 | 0 | 0 | $162.50 | $0.00 | 0 | 11 |
| $38.78 | 0 | 3 | $165.00 | $0.00 | 0 | 145 |
| $36.28 | 0 | 0 | $167.50 | $0.01 | 0 | 3 |
| $33.79 | 0 | 23 | $170.00 | $0.01 | 1 | 205 |
| $31.92 | 1 | 1 | $172.50 | $0.01 | 7 | 44 |
| $29.42 | 7 | 23 | $175.00 | $0.04 | 3 | 314 |
| $27.92 | 3 | 8 | $177.50 | $0.04 | 0 | 153 |
| $23.83 | 0 | 29 | $180.00 | $0.01 | 5 | 274 |
| $21.33 | 0 | 43 | $182.50 | $0.02 | 8 | 339 |
| $19.47 | 2 | 24 | $185.00 | $0.05 | 7 | 742 |
| $17.23 | 1 | 31 | $187.50 | $0.03 | 83 | 1,643 |
| $14.69 | 1 | 573 | $190.00 | $0.05 | 85 | 567 |
| $11.35 | 1 | 54 | $192.50 | $0.06 | 47 | 476 |
| $10.00 | 10 | 204 | $195.00 | $0.18 | 141 | 537 |
| $9.15 | 6 | 41 | $197.50 | $0.27 | 72 | 314 |
| $5.32 | 23 | 435 | $200.00 | $0.49 | 55 | 944 |
| $3.50 | 28 | 385 | $202.50 | $1.16 | 23 | 548 |
| $1.75 | 102 | 813 | $205.00 | $2.30 | 86 | 237 |
| $0.90 | 36 | 673 | $207.50 | $3.00 | 16 | 146 |
| $0.43 | 405 | 1,914 | $210.00 | $5.84 | 15 | 246 |
| $0.20 | 105 | 356 | $212.50 | $9.27 | 0 | 25 |
| $0.09 | 134 | 1,014 | $215.00 | $11.58 | 0 | 3 |
| $0.05 | 112 | 655 | $217.50 | $13.98 | 0 | 0 |
| $0.02 | 264 | 1,291 | $220.00 | $16.43 | 0 | 1 |
| $0.11 | 155 | 373 | $222.50 | $18.91 | 0 | 1 |
| $0.01 | 115 | 638 | $225.00 | $21.41 | 0 | 0 |
| $0.02 | 10 | 155 | $227.50 | $23.91 | 0 | 0 |
| $0.01 | 7 | 413 | $230.00 | $26.41 | 0 | 0 |
| $0.11 | 20 | 41 | $232.50 | $28.91 | 0 | 0 |
| $0.03 | 0 | 73 | $235.00 | $31.41 | 0 | 0 |
| $0.02 | 0 | 44 | $237.50 | $33.91 | 0 | 0 |
| $0.01 | 1 | 61 | $240.00 | $36.41 | 0 | 0 |
| $0.01 | 0 | 79 | $245.00 | $41.41 | 0 | 0 |
| $0.01 | 20 | 59 | $250.00 | $46.41 | 0 | 0 |
| $0.00 | 0 | 53 | $255.00 | $51.41 | 0 | 0 |
| $0.00 | 0 | 170 | $260.00 | $56.41 | 0 | 0 |
| $0.00 | 0 | 2 | $265.00 | $61.41 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $66.41 | 0 | 0 |
| $0.00 | 0 | 12 | $275.00 | $71.41 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $76.41 | 0 | 0 |
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.97 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $100.97 | 0 | 3 | $110.00 | $0.00 | 0 | 1 |
| $95.97 | 0 | 2 | $115.00 | $0.00 | 0 | 0 |
| $90.97 | 0 | 1 | $120.00 | $0.00 | 0 | 2 |
| $85.97 | 0 | 1 | $125.00 | $0.00 | 0 | 1 |
| $80.97 | 0 | 2 | $130.00 | $0.00 | 0 | 10 |
| $80.33 | 1 | 17 | $135.00 | $0.00 | 0 | 2 |
| $70.97 | 0 | 0 | $140.00 | $0.00 | 0 | 31 |
| $65.97 | 0 | 0 | $145.00 | $0.00 | 0 | 303 |
| $60.97 | 0 | 4 | $150.00 | $0.07 | 3 | 50 |
| $55.97 | 0 | 2 | $155.00 | $0.01 | 28 | 450 |
| $50.97 | 0 | 8 | $160.00 | $0.00 | 0 | 258 |
| $45.97 | 0 | 0 | $165.00 | $0.07 | 1 | 78 |
| $45.20 | 1 | 5 | $170.00 | $0.00 | 0 | 275 |
| $35.97 | 0 | 14 | $175.00 | $0.00 | 0 | 160 |
| $33.47 | 0 | 1 | $177.50 | $0.00 | 0 | 35 |
| $34.58 | 1 | 63 | $180.00 | $0.00 | 0 | 137 |
| $28.47 | 0 | 2 | $182.50 | $0.00 | 0 | 70 |
| $25.97 | 0 | 82 | $185.00 | $0.00 | 0 | 218 |
| $23.47 | 0 | 42 | $187.50 | $0.00 | 0 | 168 |
| $20.98 | 0 | 49 | $190.00 | $0.02 | 1 | 273 |
| $18.50 | 0 | 40 | $192.50 | $0.03 | 0 | 189 |
| $16.02 | 0 | 335 | $195.00 | $0.02 | 2 | 961 |
| $13.54 | 0 | 51 | $197.50 | $0.01 | 8 | 437 |
| $11.18 | 0 | 224 | $200.00 | $0.14 | 3 | 554 |
| $8.88 | 0 | 74 | $202.50 | $0.02 | 24 | 229 |
| $10.11 | 90 | 271 | $205.00 | $0.03 | 24 | 332 |
| $7.30 | 11 | 167 | $207.50 | $0.12 | 23 | 372 |
| $4.77 | 43 | 997 | $210.00 | $0.23 | 243 | 238 |
| $2.51 | 62 | 638 | $212.50 | $0.61 | 22 | 292 |
| $0.90 | 229 | 1,984 | $215.00 | $1.63 | 26 | 226 |
| $0.41 | 127 | 857 | $217.50 | $2.59 | 10 | 74 |
| $0.08 | 618 | 1,306 | $220.00 | $9.19 | 0 | 3 |
| $0.04 | 13 | 680 | $222.50 | $11.65 | 0 | 0 |
| $0.02 | 33 | 1,113 | $225.00 | $14.10 | 0 | 0 |
| $0.02 | 5 | 127 | $227.50 | $16.59 | 0 | 0 |
| $0.01 | 9 | 251 | $230.00 | $19.07 | 0 | 0 |
| $0.03 | 0 | 5 | $232.50 | $21.56 | 0 | 0 |
| $0.02 | 0 | 663 | $235.00 | $24.05 | 0 | 0 |
| $0.01 | 0 | 40 | $237.50 | $26.54 | 0 | 0 |
| $0.00 | 0 | 25 | $240.00 | $29.03 | 0 | 0 |
| $0.00 | 0 | 3 | $245.00 | $34.03 | 0 | 0 |
| $0.00 | 0 | 59 | $250.00 | $39.03 | 0 | 0 |
| $0.00 | 0 | 27 | $255.00 | $44.03 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $49.03 | 0 | 0 |
| $0.00 | 0 | 20 | $265.00 | $54.03 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $59.03 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $64.03 | 0 | 0 |
| $0.00 | 0 | 4 | $280.00 | $69.03 | 0 | 0 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.97 | 0 | 0 | $75.00 | $0.00 | 0 | 27 |
| $130.97 | 0 | 18 | $80.00 | $0.00 | 0 | 103 |
| $125.97 | 0 | 137 | $85.00 | $0.00 | 0 | 6 |
| $120.97 | 0 | 1 | $90.00 | $0.00 | 0 | 25 |
| $115.97 | 0 | 3 | $95.00 | $0.00 | 0 | 155 |
| $110.97 | 0 | 19 | $100.00 | $0.00 | 0 | 30 |
| $105.97 | 0 | 7 | $105.00 | $0.00 | 0 | 264 |
| $100.97 | 0 | 11 | $110.00 | $0.00 | 0 | 259 |
| $101.91 | 7 | 73 | $115.00 | $0.00 | 0 | 139 |
| $96.30 | 4 | 40 | $120.00 | $0.00 | 0 | 816 |
| $85.97 | 0 | 120 | $125.00 | $0.01 | 0 | 119 |
| $80.97 | 0 | 9 | $130.00 | $0.02 | 1 | 597 |
| $81.77 | 17 | 51 | $135.00 | $0.01 | 1 | 308 |
| $70.99 | 0 | 38 | $140.00 | $0.04 | 3 | 366 |
| $71.32 | 10 | 52 | $145.00 | $0.04 | 6 | 422 |
| $66.69 | 16 | 86 | $150.00 | $0.01 | 6 | 1,581 |
| $61.85 | 1 | 293 | $155.00 | $0.02 | 9 | 369 |
| $55.23 | 10 | 110 | $160.00 | $0.02 | 2 | 763 |
| $48.92 | 10 | 135 | $165.00 | $0.11 | 0 | 976 |
| $47.15 | 18 | 159 | $170.00 | $0.02 | 8 | 596 |
| $40.35 | 1 | 242 | $175.00 | $0.05 | 31 | 734 |
| $33.61 | 0 | 20 | $177.50 | $0.08 | 10 | 127 |
| $36.85 | 10 | 631 | $180.00 | $0.08 | 80 | 645 |
| $28.69 | 0 | 1 | $182.50 | $0.08 | 103 | 225 |
| $30.96 | 51 | 633 | $185.00 | $0.10 | 30 | 1,241 |
| $23.84 | 0 | 3 | $187.50 | $0.13 | 11 | 160 |
| $27.14 | 62 | 968 | $190.00 | $0.13 | 61 | 2,274 |
| $23.65 | 2 | 24 | $192.50 | $0.21 | 14 | 175 |
| $22.75 | 47 | 920 | $195.00 | $0.23 | 288 | 1,404 |
| $14.76 | 0 | 55 | $197.50 | $0.37 | 1,056 | 230 |
| $17.25 | 38 | 1,409 | $200.00 | $0.51 | 187 | 817 |
| $15.40 | 31 | 183 | $202.50 | $0.76 | 108 | 342 |
| $13.20 | 15 | 257 | $205.00 | $1.12 | 415 | 1,666 |
| $11.03 | 1 | 471 | $207.50 | $1.56 | 71 | 252 |
| $9.00 | 171 | 2,560 | $210.00 | $2.21 | 169 | 719 |
| $7.48 | 78 | 229 | $212.50 | $3.05 | 267 | 96 |
| $5.90 | 363 | 785 | $215.00 | $4.05 | 264 | 796 |
| $4.48 | 426 | 477 | $217.50 | $5.28 | 134 | 111 |
| $3.40 | 902 | 5,727 | $220.00 | $6.28 | 62 | 118 |
| $2.52 | 1,117 | 155 | $222.50 | $9.51 | 6 | 4 |
| $1.83 | 150 | 361 | $225.00 | $10.64 | 5 | 1 |
| $1.28 | 425 | 113 | $227.50 | $17.37 | 0 | 0 |
| $1.01 | 390 | 2,756 | $230.00 | $19.65 | 0 | 13 |
| $0.62 | 57 | 94 | $232.50 | $21.99 | 0 | 0 |
| $0.42 | 263 | 782 | $235.00 | $24.36 | 0 | 3 |
| $0.35 | 3 | 2 | $237.50 | $26.78 | 0 | 0 |
| $0.24 | 74 | 1,300 | $240.00 | $29.21 | 0 | 5 |
| $0.12 | 1 | 5 | $242.50 | $31.64 | 0 | 0 |
| $0.19 | 1 | 58 | $245.00 | $34.11 | 0 | 0 |
| $0.09 | 0 | 1,152 | $250.00 | $39.10 | 0 | 0 |
| $0.05 | 1 | 3 | $255.00 | $44.09 | 0 | 0 |
| $0.04 | 1 | 583 | $260.00 | $49.08 | 0 | 0 |
| $0.06 | 0 | 12 | $265.00 | $54.06 | 0 | 0 |
| $0.04 | 0 | 484 | $270.00 | $59.05 | 0 | 0 |
| $0.02 | 0 | 269 | $280.00 | $69.04 | 0 | 0 |
| $0.01 | 0 | 406 | $290.00 | $79.03 | 0 | 0 |
Oct 23, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.97 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $100.97 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $95.97 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $90.97 | 0 | 1 | $120.00 | $0.00 | 0 | 0 |
| $85.97 | 0 | 1 | $125.00 | $0.00 | 0 | 1 |
| $80.98 | 0 | 2 | $130.00 | $0.00 | 0 | 2 |
| $75.99 | 0 | 1 | $135.00 | $0.00 | 0 | 3 |
| $76.03 | 2 | 18 | $140.00 | $0.09 | 1 | 20 |
| $66.00 | 0 | 10 | $145.00 | $0.00 | 0 | 92 |
| $61.02 | 0 | 5 | $150.00 | $0.01 | 0 | 265 |
| $56.04 | 0 | 1 | $155.00 | $0.02 | 0 | 97 |
| $51.08 | 0 | 3 | $160.00 | $0.08 | 5 | 72 |
| $46.16 | 0 | 2 | $165.00 | $0.07 | 10 | 62 |
| $41.27 | 0 | 4 | $170.00 | $0.08 | 8 | 82 |
| $36.39 | 0 | 3 | $175.00 | $0.15 | 12 | 250 |
| $31.50 | 0 | 6 | $180.00 | $0.22 | 10 | 138 |
| $29.05 | 0 | 0 | $182.50 | $0.49 | 0 | 34 |
| $26.75 | 0 | 6 | $185.00 | $0.30 | 3 | 183 |
| $24.44 | 0 | 0 | $187.50 | $0.88 | 0 | 77 |
| $26.61 | 1 | 117 | $190.00 | $0.51 | 6 | 164 |
| $19.92 | 0 | 1 | $192.50 | $0.71 | 1 | 47 |
| $21.90 | 1 | 70 | $195.00 | $0.90 | 12 | 102 |
| $16.09 | 0 | 0 | $197.50 | $1.15 | 1 | 115 |
| $18.30 | 7 | 358 | $200.00 | $1.48 | 68 | 374 |
| $12.51 | 0 | 3 | $202.50 | $2.21 | 4 | 26 |
| $14.52 | 3 | 403 | $205.00 | $2.46 | 38 | 107 |
| $12.65 | 1 | 10 | $207.50 | $3.15 | 2 | 8 |
| $10.89 | 7 | 440 | $210.00 | $4.17 | 5 | 730 |
| $9.23 | 41 | 26 | $212.50 | $5.72 | 6 | 23 |
| $7.88 | 90 | 185 | $215.00 | $5.89 | 6 | 97 |
| $6.50 | 8 | 26 | $217.50 | $7.17 | 1 | 0 |
| $5.40 | 81 | 304 | $220.00 | $8.68 | 61 | 32 |
| $4.42 | 5 | 30 | $222.50 | $12.13 | 1 | 0 |
| $3.72 | 63 | 277 | $225.00 | $16.49 | 0 | 1 |
| $2.94 | 18 | 15 | $227.50 | $18.45 | 0 | 1 |
| $2.41 | 67 | 364 | $230.00 | $20.56 | 0 | 0 |
| $1.88 | 35 | 1 | $232.50 | $22.83 | 0 | 0 |
| $1.50 | 25 | 170 | $235.00 | $25.09 | 0 | 0 |
| $1.20 | 12 | 0 | $237.50 | $27.37 | 0 | 0 |
| $0.80 | 6 | 62 | $240.00 | $24.93 | 29 | 0 |
| $0.56 | 0 | 0 | $242.50 | $31.96 | 0 | 0 |
| $0.49 | 7 | 22 | $245.00 | $34.31 | 0 | 0 |
| $0.34 | 0 | 1 | $247.50 | $36.76 | 0 | 0 |
| $0.40 | 4 | 52 | $250.00 | $39.20 | 0 | 0 |
| $0.13 | 7 | 14 | $255.00 | $44.11 | 0 | 0 |
| $0.14 | 0 | 527 | $260.00 | $49.08 | 0 | 0 |
| $0.10 | 0 | 77 | $265.00 | $54.06 | 0 | 0 |
| $0.08 | 0 | 126 | $270.00 | $59.04 | 0 | 0 |
| $0.07 | 0 | 2 | $275.00 | $64.04 | 0 | 0 |
| $0.07 | 0 | 21 | $280.00 | $69.03 | 0 | 0 |
| $0.06 | 0 | 0 | $285.00 | $74.03 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.27 | 0 | 0 | $105.00 | $0.10 | 0 | 0 |
| $107.15 | 5 | 10 | $110.00 | $0.11 | 0 | 0 |
| $96.32 | 0 | 0 | $115.00 | $0.12 | 0 | 0 |
| $91.34 | 0 | 1 | $120.00 | $0.14 | 0 | 1 |
| $86.36 | 0 | 0 | $125.00 | $0.15 | 0 | 6 |
| $81.39 | 0 | 0 | $130.00 | $0.16 | 0 | 6 |
| $76.41 | 0 | 2 | $135.00 | $0.17 | 0 | 4 |
| $71.43 | 0 | 0 | $140.00 | $0.18 | 0 | 33 |
| $66.45 | 0 | 1 | $145.00 | $0.19 | 0 | 4 |
| $61.47 | 0 | 3 | $150.00 | $0.15 | 2 | 21 |
| $56.50 | 0 | 0 | $155.00 | $0.21 | 0 | 26 |
| $51.52 | 0 | 2 | $160.00 | $0.22 | 0 | 757 |
| $46.59 | 0 | 1 | $165.00 | $0.15 | 17 | 83 |
| $41.67 | 0 | 110 | $170.00 | $0.24 | 11 | 118 |
| $36.86 | 0 | 4 | $175.00 | $0.35 | 3 | 135 |
| $32.28 | 0 | 8 | $180.00 | $0.49 | 18 | 319 |
| $27.70 | 0 | 13 | $185.00 | $0.67 | 43 | 559 |
| $23.43 | 0 | 108 | $190.00 | $1.12 | 47 | 589 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $24.08 | 23 | 72 | $195.00 | $1.71 | 25 | 788 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $19.66 | 19 | 93 | $200.00 | $2.60 | 57 | 348 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $16.03 | 4 | 777 | $205.00 | $3.80 | 10 | 202 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $12.73 | 44 | 320 | $210.00 | $5.56 | 19 | 136 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $9.50 | 81 | 288 | $215.00 | $7.90 | 7 | 63 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $7.53 | 27 | 661 | $220.00 | $13.86 | 0 | 15 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $5.48 | 62 | 3,515 | $225.00 | $17.64 | 0 | 9 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $3.60 | 75 | 652 | $230.00 | $21.55 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $2.66 | 49 | 195 | $235.00 | $25.62 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $1.90 | 43 | 332 | $240.00 | $30.08 | 0 | 4 |
| $1.40 | 28 | 929 | $245.00 | $34.67 | 0 | 0 |
| $0.80 | 2 | 188 | $250.00 | $39.51 | 0 | 0 |
| $0.73 | 1 | 25 | $255.00 | $44.35 | 0 | 0 |
| $0.50 | 0 | 39 | $260.00 | $49.24 | 0 | 0 |
| $0.26 | 1 | 9 | $265.00 | $54.14 | 0 | 0 |
| $0.24 | 0 | 8 | $270.00 | $59.06 | 0 | 0 |
| $0.12 | 0 | 18 | $275.00 | $64.03 | 0 | 0 |
| $0.10 | 0 | 46 | $280.00 | $69.03 | 0 | 0 |
| $0.09 | 0 | 1 | $285.00 | $74.03 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.99 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $101.01 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $96.02 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $91.04 | 0 | 1 | $120.00 | $0.00 | 0 | 0 |
| $86.06 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $81.08 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $76.11 | 0 | 0 | $135.00 | $0.03 | 0 | 6 |
| $71.16 | 0 | 0 | $140.00 | $0.55 | 1 | 14 |
| $66.22 | 0 | 0 | $145.00 | $0.11 | 0 | 12 |
| $68.00 | 13 | 69 | $150.00 | $0.20 | 0 | 12 |
| $56.63 | 0 | 1 | $155.00 | $0.48 | 0 | 12 |
| $51.93 | 0 | 1 | $160.00 | $0.87 | 120 | 25 |
| $47.24 | 0 | 2 | $165.00 | $0.61 | 2 | 46 |
| $42.54 | 0 | 1 | $170.00 | $0.96 | 32 | 58 |
| $38.09 | 0 | 0 | $175.00 | $1.31 | 27 | 76 |
| $34.02 | 0 | 2 | $180.00 | $1.86 | 59 | 120 |
| $34.83 | 14 | 4 | $185.00 | $2.51 | 46 | 192 |
| $30.85 | 1 | 12 | $190.00 | $3.33 | 28 | 159 |
| $26.87 | 27 | 30 | $195.00 | $4.47 | 18 | 59 |
| $21.90 | 6 | 17 | $200.00 | $5.85 | 18 | 49 |
| $19.72 | 5 | 38 | $205.00 | $7.38 | 24 | 26 |
| $16.93 | 24 | 32 | $210.00 | $9.55 | 11 | 18 |
| $14.09 | 99 | 163 | $215.00 | $11.90 | 3 | 44 |
| $11.72 | 18 | 132 | $220.00 | $18.19 | 0 | 1 |
| $9.68 | 20 | 156 | $225.00 | $21.46 | 0 | 2 |
| $8.00 | 39 | 185 | $230.00 | $25.00 | 0 | 0 |
| $6.39 | 2 | 68 | $235.00 | $28.67 | 0 | 0 |
| $5.15 | 17 | 301 | $240.00 | $28.20 | 2 | 0 |
| $4.11 | 6 | 34 | $245.00 | $36.97 | 0 | 0 |
| $3.24 | 15 | 81 | $250.00 | $41.31 | 0 | 2 |
| $2.56 | 27 | 13 | $255.00 | $45.85 | 0 | 0 |
| $2.05 | 4 | 66 | $260.00 | $50.39 | 0 | 0 |
| $1.15 | 20 | 13 | $265.00 | $55.11 | 0 | 0 |
| $1.13 | 0 | 1 | $270.00 | $59.83 | 0 | 0 |
| $0.93 | 0 | 38 | $275.00 | $64.64 | 0 | 0 |
| $0.74 | 0 | 15 | $280.00 | $69.46 | 0 | 0 |
| $0.65 | 8 | 1 | $285.00 | $74.29 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:16, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:26 · For reference only, not investment advice and not tailored to your situation.
Arista Networks discussion 0 comments