Arista Networks
ANET
185.58
-9.84
-5.04%
Arista Networks
US · ANET
#67 by market cap
Listed 1970
185.58
-9.84
-5.04%
Live - 5344 symbols - heartbeat 82s ago
· 2026-10-15 16:58
✦ Today's options flow
Calls lead
16648 12702
■ 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 13, 2026, 29 days out) implies 61.28% annualized vol near the money — a one-standard-deviation move to roughly $153.52–$217.64 by then.
Options-implied (~68% band), 29d
$153.52now $185.58$217.64
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, 29 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 30 $225.00 | Call | $0.22 | 3,210 | 3,480 | 53.72% |
| Oct 16 $190.00 | Call | $0.57 | 1,551 | 906 | 73.95% |
| Oct 16 $180.00 | Put | $1.60 | 1,445 | 1,562 | 69.90% |
| Oct 16 $200.00 | Call | $0.05 | 1,440 | 2,397 | 81.41% |
| Oct 16 $175.00 | Put | $0.46 | 1,102 | 733 | 70.39% |
| Oct 23 $150.00 | Put | $0.14 | 696 | 265 | 67.21% |
| Oct 23 $190.00 | Call | $3.53 | 648 | 121 | 55.53% |
| Oct 9 $220.00 | Call | $0.08 | 618 | 1,306 | 68.21% |
| Oct 30 $180.00 | Put | $6.05 | 606 | 789 | 50.37% |
| Oct 30 $200.00 | Call | $2.00 | 598 | 81 | 50.02% |
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 | |
| $120.48 | 0 | 2 | $75.00 | $0.00 | 0 | 27 |
| $115.48 | 0 | 20 | $80.00 | $0.00 | 0 | 103 |
| $99.19 | 8 | 137 | $85.00 | $0.01 | 56 | 6 |
| $94.21 | 11 | 10 | $90.00 | $0.00 | 0 | 26 |
| $87.36 | 5 | 10 | $95.00 | $0.05 | 1 | 185 |
| $82.36 | 3 | 18 | $100.00 | $0.12 | 1 | 44 |
| $90.49 | 0 | 6 | $105.00 | $0.05 | 60 | 264 |
| $85.49 | 0 | 12 | $110.00 | $0.05 | 2 | 259 |
| $64.91 | 1 | 72 | $115.00 | $0.04 | 38 | 139 |
| $75.49 | 0 | 26 | $120.00 | $0.15 | 1 | 814 |
| $70.49 | 0 | 120 | $125.00 | $0.24 | 1 | 121 |
| $65.49 | 0 | 9 | $130.00 | $0.00 | 0 | 595 |
| $60.49 | 0 | 48 | $135.00 | $0.00 | 0 | 298 |
| $55.50 | 0 | 37 | $140.00 | $0.00 | 0 | 357 |
| $37.47 | 3 | 42 | $145.00 | $0.02 | 176 | 392 |
| $34.12 | 1 | 71 | $150.00 | $0.09 | 51 | 1,569 |
| $29.00 | 1 | 289 | $155.00 | $0.01 | 15 | 364 |
| $35.61 | 0 | 96 | $160.00 | $0.04 | 68 | 702 |
| $16.55 | 2 | 123 | $165.00 | $0.01 | 110 | 980 |
| $12.36 | 6 | 146 | $170.00 | $0.11 | 134 | 597 |
| $9.42 | 3 | 239 | $175.00 | $0.46 | 1,102 | 733 |
| $4.66 | 22 | 34 | $177.50 | $0.76 | 95 | 124 |
| $6.00 | 42 | 609 | $180.00 | $1.60 | 1,445 | 1,562 |
| $3.28 | 148 | 1 | $182.50 | $2.23 | 58 | 301 |
| $1.86 | 448 | 567 | $185.00 | $3.65 | 309 | 1,230 |
| $1.47 | 73 | 3 | $187.50 | $4.41 | 18 | 220 |
| $0.57 | 1,551 | 906 | $190.00 | $7.00 | 127 | 3,141 |
| $0.48 | 75 | 36 | $192.50 | $8.55 | 53 | 233 |
| $0.20 | 445 | 1,120 | $195.00 | $11.41 | 258 | 1,862 |
| $0.10 | 80 | 75 | $197.50 | $13.93 | 97 | 1,094 |
| $0.05 | 1,440 | 2,397 | $200.00 | $16.66 | 170 | 990 |
| $0.05 | 28 | 852 | $202.50 | $19.63 | 23 | 354 |
| $0.04 | 314 | 1,077 | $205.00 | $22.11 | 45 | 1,620 |
| $0.01 | 273 | 789 | $207.50 | $22.93 | 5 | 449 |
| $0.07 | 105 | 2,794 | $210.00 | $26.60 | 45 | 817 |
| $0.02 | 18 | 229 | $212.50 | $29.25 | 21 | 280 |
| $0.02 | 42 | 911 | $215.00 | $30.96 | 164 | 991 |
| $0.02 | 237 | 733 | $217.50 | $36.15 | 5 | 162 |
| $0.02 | 140 | 4,103 | $220.00 | $24.65 | 0 | 111 |
| $0.03 | 60 | 1,071 | $222.50 | $27.12 | 0 | 4 |
| $0.02 | 28 | 422 | $225.00 | $40.30 | 1 | 1 |
| $0.01 | 9 | 347 | $227.50 | $32.10 | 0 | 0 |
| $0.04 | 93 | 2,685 | $230.00 | $34.59 | 0 | 0 |
| $0.02 | 20 | 146 | $232.50 | $37.08 | 0 | 0 |
| $0.01 | 221 | 933 | $235.00 | $39.58 | 0 | 0 |
| $0.01 | 0 | 8 | $237.50 | $42.08 | 0 | 0 |
| $0.01 | 9 | 1,298 | $240.00 | $44.58 | 0 | 0 |
| $0.00 | 0 | 7 | $242.50 | $47.08 | 0 | 0 |
| $0.00 | 0 | 65 | $245.00 | $49.58 | 0 | 0 |
| $0.01 | 9 | 1,236 | $250.00 | $54.58 | 0 | 0 |
| $0.00 | 0 | 8 | $255.00 | $59.58 | 0 | 0 |
| $0.00 | 0 | 580 | $260.00 | $64.58 | 0 | 0 |
| $0.00 | 0 | 15 | $265.00 | $69.58 | 0 | 0 |
| $0.00 | 0 | 484 | $270.00 | $74.58 | 0 | 0 |
| $0.00 | 0 | 269 | $280.00 | $84.58 | 0 | 0 |
| $0.00 | 0 | 407 | $290.00 | $94.58 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.72 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $85.73 | 0 | 2 | $110.00 | $0.00 | 0 | 0 |
| $80.73 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $75.74 | 0 | 1 | $120.00 | $0.00 | 0 | 0 |
| $70.75 | 0 | 0 | $125.00 | $0.00 | 0 | 1 |
| $65.76 | 0 | 4 | $130.00 | $0.01 | 0 | 2 |
| $60.78 | 0 | 11 | $135.00 | $0.03 | 0 | 3 |
| $55.81 | 0 | 15 | $140.00 | $0.05 | 4 | 19 |
| $50.85 | 0 | 10 | $145.00 | $0.08 | 57 | 99 |
| $45.88 | 0 | 5 | $150.00 | $0.14 | 696 | 265 |
| $40.93 | 0 | 1 | $155.00 | $0.32 | 2 | 97 |
| $35.98 | 0 | 3 | $160.00 | $0.47 | 23 | 77 |
| $31.02 | 0 | 2 | $165.00 | $0.75 | 63 | 73 |
| $15.05 | 4 | 4 | $170.00 | $1.38 | 145 | 109 |
| $13.70 | 1 | 0 | $172.50 | $2.03 | 338 | 2 |
| $11.48 | 50 | 3 | $175.00 | $2.25 | 92 | 266 |
| $10.15 | 9 | 0 | $177.50 | $3.45 | 156 | 3 |
| $8.05 | 21 | 13 | $180.00 | $4.15 | 71 | 292 |
| $6.43 | 20 | 0 | $182.50 | $5.12 | 323 | 142 |
| $5.38 | 183 | 6 | $185.00 | $6.90 | 146 | 447 |
| $4.18 | 35 | 0 | $187.50 | $7.35 | 4 | 133 |
| $3.53 | 648 | 121 | $190.00 | $9.46 | 373 | 316 |
| $2.77 | 33 | 52 | $192.50 | $11.40 | 20 | 253 |
| $1.85 | 496 | 73 | $195.00 | $12.17 | 95 | 180 |
| $1.40 | 22 | 32 | $197.50 | $14.47 | 11 | 145 |
| $1.32 | 107 | 403 | $200.00 | $16.35 | 41 | 543 |
| $0.79 | 3 | 27 | $202.50 | $18.43 | 10 | 55 |
| $0.57 | 145 | 461 | $205.00 | $21.75 | 27 | 278 |
| $0.35 | 4 | 25 | $207.50 | $23.89 | 9 | 44 |
| $0.33 | 485 | 486 | $210.00 | $26.62 | 3 | 741 |
| $0.25 | 36 | 117 | $212.50 | $29.08 | 8 | 70 |
| $0.15 | 67 | 383 | $215.00 | $32.69 | 251 | 257 |
| $0.15 | 13 | 54 | $217.50 | $22.52 | 0 | 13 |
| $0.08 | 44 | 379 | $220.00 | $36.62 | 61 | 77 |
| $0.09 | 3 | 134 | $222.50 | $37.50 | 1 | 1 |
| $0.13 | 36 | 393 | $225.00 | $29.71 | 0 | 1 |
| $0.01 | 5 | 69 | $227.50 | $32.15 | 0 | 1 |
| $0.05 | 18 | 839 | $230.00 | $34.61 | 0 | 0 |
| $0.13 | 0 | 67 | $232.50 | $37.08 | 0 | 0 |
| $0.04 | 6 | 247 | $235.00 | $39.58 | 0 | 0 |
| $0.13 | 0 | 228 | $237.50 | $42.08 | 0 | 0 |
| $0.04 | 4 | 178 | $240.00 | $44.58 | 0 | 11 |
| $0.12 | 0 | 1 | $242.50 | $47.08 | 0 | 0 |
| $0.01 | 6 | 27 | $245.00 | $49.58 | 0 | 0 |
| $0.11 | 0 | 4 | $247.50 | $52.08 | 0 | 0 |
| $0.11 | 0 | 56 | $250.00 | $54.58 | 0 | 0 |
| $0.11 | 0 | 16 | $255.00 | $59.58 | 0 | 0 |
| $0.10 | 0 | 528 | $260.00 | $64.58 | 0 | 0 |
| $0.09 | 0 | 80 | $265.00 | $69.58 | 0 | 0 |
| $0.09 | 0 | 153 | $270.00 | $74.58 | 0 | 0 |
| $0.08 | 0 | 2 | $275.00 | $79.58 | 0 | 0 |
| $0.07 | 0 | 24 | $280.00 | $84.58 | 0 | 0 |
| $0.07 | 0 | 0 | $285.00 | $89.58 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.88 | 0 | 0 | $105.00 | $0.06 | 0 | 0 |
| $85.90 | 0 | 8 | $110.00 | $0.08 | 0 | 1 |
| $80.93 | 0 | 0 | $115.00 | $0.09 | 0 | 0 |
| $75.96 | 0 | 0 | $120.00 | $0.12 | 0 | 1 |
| $71.00 | 0 | 1 | $125.00 | $0.11 | 3 | 6 |
| $66.04 | 0 | 0 | $130.00 | $0.21 | 5 | 6 |
| $61.08 | 0 | 2 | $135.00 | $0.09 | 34 | 4 |
| $42.91 | 10 | 10 | $140.00 | $0.22 | 12 | 37 |
| $37.75 | 10 | 11 | $145.00 | $0.26 | 9 | 4 |
| $46.23 | 0 | 10 | $150.00 | $0.36 | 24 | 24 |
| $41.28 | 0 | 0 | $155.00 | $0.62 | 10 | 23 |
| $36.36 | 0 | 2 | $160.00 | $1.01 | 345 | 794 |
| $20.75 | 1 | 1 | $165.00 | $1.55 | 84 | 90 |
| $15.38 | 2 | 110 | $170.00 | $2.63 | 466 | 512 |
| $13.38 | 2 | 0 | $172.50 | $3.86 | 12 | 0 |
| $22.48 | 0 | 4 | $175.00 | $4.02 | 200 | 243 |
| $0.00 | 0 | 0 | $177.50 | $5.00 | 81 | 0 |
| $8.31 | 29 | 13 | $180.00 | $6.05 | 606 | 789 |
| $6.75 | 7 | 0 | $182.50 | $6.95 | 4 | 0 |
| $6.55 | 27 | 23 | $185.00 | $7.84 | 185 | 699 |
| $6.25 | 10 | 0 | $187.50 | $11.67 | 14 | 0 |
| $4.64 | 29 | 115 | $190.00 | $11.50 | 201 | 744 |
| $3.59 | 1 | 2 | $192.50 | $12.17 | 16 | 16 |
| $3.15 | 33 | 117 | $195.00 | $13.60 | 78 | 791 |
| $3.07 | 6 | 33 | $197.50 | $17.06 | 14 | 12 |
| $2.00 | 598 | 81 | $200.00 | $19.09 | 35 | 378 |
| $1.50 | 1 | 9 | $202.50 | $21.93 | 3 | 15 |
| $1.42 | 48 | 792 | $205.00 | $21.41 | 14 | 225 |
| $1.31 | 9 | 19 | $207.50 | $25.17 | 12 | 19 |
| $1.01 | 89 | 312 | $210.00 | $27.25 | 24 | 140 |
| $0.71 | 4 | 16 | $212.50 | $32.04 | 5 | 5 |
| $0.55 | 325 | 349 | $215.00 | $30.36 | 110 | 66 |
| $0.43 | 1 | 73 | $217.50 | $23.20 | 0 | 0 |
| $0.51 | 38 | 620 | $220.00 | $36.70 | 18 | 16 |
| $1.06 | 0 | 15 | $222.50 | $27.74 | 0 | 0 |
| $0.22 | 3,210 | 3,480 | $225.00 | $30.02 | 0 | 13 |
| $0.67 | 0 | 2 | $227.50 | $32.40 | 0 | 0 |
| $0.17 | 46 | 632 | $230.00 | $34.78 | 0 | 1 |
| $0.45 | 0 | 1 | $232.50 | $37.23 | 0 | 0 |
| $0.12 | 26 | 194 | $235.00 | $39.68 | 0 | 0 |
| $0.34 | 0 | 2 | $237.50 | $42.15 | 0 | 0 |
| $0.09 | 18 | 972 | $240.00 | $44.63 | 0 | 7 |
| $0.08 | 24 | 893 | $245.00 | $49.59 | 0 | 0 |
| $0.21 | 0 | 168 | $250.00 | $54.59 | 0 | 0 |
| $0.75 | 20 | 28 | $255.00 | $59.58 | 0 | 0 |
| $0.18 | 0 | 259 | $260.00 | $64.58 | 0 | 0 |
| $0.16 | 0 | 7 | $265.00 | $69.58 | 0 | 0 |
| $1.11 | 10 | 9 | $270.00 | $74.58 | 0 | 0 |
| $0.14 | 0 | 45 | $275.00 | $79.58 | 0 | 0 |
| $0.12 | 0 | 46 | $280.00 | $84.58 | 0 | 0 |
| $0.11 | 0 | 1 | $285.00 | $89.58 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $91.05 | 0 | 0 | $105.00 | $0.05 | 0 | 0 |
| $86.10 | 0 | 0 | $110.00 | $0.10 | 0 | 0 |
| $81.17 | 0 | 0 | $115.00 | $0.16 | 0 | 0 |
| $59.97 | 1 | 1 | $120.00 | $0.21 | 0 | 0 |
| $71.31 | 0 | 0 | $125.00 | $0.27 | 0 | 0 |
| $52.00 | 11 | 0 | $130.00 | $0.33 | 0 | 0 |
| $61.45 | 0 | 0 | $135.00 | $0.38 | 0 | 6 |
| $43.16 | 10 | 0 | $140.00 | $0.64 | 7 | 14 |
| $38.65 | 10 | 0 | $145.00 | $0.95 | 4 | 13 |
| $36.10 | 42 | 63 | $150.00 | $1.36 | 34 | 57 |
| $42.16 | 0 | 1 | $155.00 | $2.07 | 10 | 14 |
| $27.00 | 1 | 2 | $160.00 | $2.70 | 31 | 241 |
| $33.40 | 0 | 2 | $165.00 | $3.83 | 48 | 131 |
| $17.45 | 1 | 3 | $170.00 | $5.70 | 53 | 95 |
| $17.10 | 2 | 0 | $175.00 | $7.40 | 17 | 188 |
| $14.00 | 12 | 2 | $180.00 | $9.20 | 232 | 122 |
| $11.40 | 98 | 108 | $185.00 | $11.45 | 202 | 214 |
| $8.83 | 10 | 16 | $190.00 | $14.65 | 205 | 212 |
| $6.95 | 106 | 44 | $195.00 | $18.12 | 14 | 119 |
| $5.55 | 27 | 89 | $200.00 | $21.72 | 2 | 200 |
| $4.40 | 31 | 80 | $205.00 | $25.66 | 28 | 38 |
| $3.27 | 29 | 69 | $210.00 | $29.65 | 1 | 27 |
| $2.53 | 24 | 233 | $215.00 | $33.15 | 10 | 46 |
| $2.17 | 8 | 159 | $220.00 | $27.96 | 0 | 38 |
| $1.43 | 73 | 231 | $225.00 | $32.10 | 0 | 2 |
| $0.93 | 21 | 185 | $230.00 | $47.00 | 1 | 1 |
| $0.78 | 7 | 72 | $235.00 | $40.85 | 0 | 0 |
| $0.63 | 10 | 301 | $240.00 | $45.41 | 0 | 2 |
| $1.08 | 0 | 38 | $245.00 | $50.12 | 0 | 0 |
| $0.46 | 1 | 94 | $250.00 | $54.96 | 0 | 2 |
| $0.40 | 2 | 37 | $255.00 | $59.83 | 0 | 0 |
| $0.56 | 0 | 71 | $260.00 | $64.71 | 0 | 0 |
| $0.41 | 0 | 31 | $265.00 | $69.63 | 0 | 0 |
| $0.31 | 0 | 1 | $270.00 | $74.59 | 0 | 0 |
| $0.23 | 0 | 38 | $275.00 | $79.58 | 0 | 0 |
| $0.10 | 4 | 15 | $280.00 | $84.58 | 0 | 0 |
| $0.12 | 0 | 8 | $285.00 | $89.58 | 0 | 0 |
Nov 13, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $91.27 | 0 | 0 | $105.00 | $0.09 | 0 | 0 |
| $86.31 | 0 | 0 | $110.00 | $0.11 | 0 | 0 |
| $81.35 | 0 | 0 | $115.00 | $0.13 | 0 | 0 |
| $76.39 | 0 | 0 | $120.00 | $0.16 | 0 | 0 |
| $71.44 | 0 | 0 | $125.00 | $0.19 | 0 | 2 |
| $66.49 | 0 | 0 | $130.00 | $0.22 | 0 | 1 |
| $61.54 | 0 | 0 | $135.00 | $0.59 | 10 | 9 |
| $43.00 | 5 | 0 | $140.00 | $0.82 | 2 | 34 |
| $51.89 | 0 | 0 | $145.00 | $1.26 | 1 | 6 |
| $36.42 | 1 | 0 | $150.00 | $1.84 | 8 | 9 |
| $42.65 | 0 | 0 | $155.00 | $2.64 | 7 | 17 |
| $38.26 | 0 | 5 | $160.00 | $3.48 | 21 | 14 |
| $23.00 | 10 | 0 | $165.00 | $4.80 | 66 | 152 |
| $29.86 | 0 | 21 | $170.00 | $6.25 | 8 | 61 |
| $16.75 | 2 | 20 | $175.00 | $8.08 | 16 | 51 |
| $13.59 | 20 | 20 | $180.00 | $11.02 | 18 | 125 |
| $12.81 | 7 | 12 | $185.00 | $12.75 | 15 | 37 |
| $9.49 | 12 | 3 | $190.00 | $15.50 | 109 | 132 |
| $8.60 | 1 | 3 | $195.00 | $18.90 | 3 | 33 |
| $6.30 | 13 | 41 | $200.00 | $22.60 | 5 | 22 |
| $5.13 | 12 | 30 | $205.00 | $17.70 | 0 | 3 |
| $3.90 | 20 | 50 | $210.00 | $21.08 | 0 | 15 |
| $2.94 | 19 | 28 | $215.00 | $24.60 | 0 | 62 |
| $2.44 | 23 | 33 | $220.00 | $28.46 | 0 | 52 |
| $1.92 | 3 | 5 | $225.00 | $32.33 | 0 | 1 |
| $1.51 | 6 | 21 | $230.00 | $36.64 | 0 | 1 |
| $1.20 | 4 | 158 | $235.00 | $41.14 | 0 | 0 |
| $0.78 | 3 | 851 | $240.00 | $45.80 | 0 | 1 |
| $0.91 | 1 | 17 | $245.00 | $50.46 | 0 | 0 |
| $0.66 | 1 | 94 | $250.00 | $55.15 | 0 | 0 |
| $0.98 | 0 | 4 | $255.00 | $59.91 | 0 | 0 |
| $0.80 | 0 | 3 | $260.00 | $64.78 | 0 | 0 |
| $0.61 | 0 | 16 | $265.00 | $69.67 | 0 | 0 |
| $0.59 | 0 | 1 | $270.00 | $74.66 | 0 | 0 |
| $0.57 | 0 | 2 | $275.00 | $79.65 | 0 | 0 |
| $0.56 | 0 | 5 | $280.00 | $84.64 | 0 | 0 |
| $0.10 | 2 | 2 | $285.00 | $89.63 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:18, 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 2026-10-15 16:58:01 · For reference only, not investment advice and not tailored to your situation.
Arista Networks discussion 0 comments