$199.39
-0.14-0.07%
In chiusura: Sep 18, 5:00 PM EST
$199.85
0.460.23%
Post-mercato: 7:58 PM EST
Arista Networks Inc Catena di Opzioni
ANETNYSE
Arista Networks Options
View Arista Networks (ANET) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.57
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price98.61Sep 18, 2026
Change
3.393.32%
Bid97.75
Ask100.85
volume1
Intrest4
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid92.75
Ask95.85
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Last Price-
Change
-
Bid87.75
Ask90.8
volume0
Intrest0
Strike
110
110
Last Price0.37Aug 13, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest1
Last Price77.74Sep 11, 2026
Change
-0%
Bid82.75
Ask85.7
volume0
Intrest1
Strike
115
115
Last Price0.09Aug 19, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest8
Last Price73.33Sep 04, 2026
Change
-0%
Bid77.8
Ask80.85
volume0
Intrest0
Strike
120
120
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest6
Last Price-
Change
-
Bid72.8
Ask75.9
volume0
Intrest0
Strike
125
125
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest57
Last Price57.36Sep 14, 2026
Change
-0%
Bid67.8
Ask70.8
volume0
Intrest6
Strike
130
130
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest22
Last Price62.96Sep 18, 2026
Change
8.1814.93%
Bid62.85
Ask65.9
volume7
Intrest20
Strike
135
135
Last Price0.16Sep 10, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest10
Last Price58.64Sep 08, 2026
Change
-0%
Bid57.8
Ask60.55
volume0
Intrest2
Strike
140
140
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume2
Intrest21
Last Price53.87Sep 17, 2026
Change
-0%
Bid52.8
Ask55.8
volume0
Intrest2
Strike
145
145
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.16
volume3
Intrest21
Last Price48.63Sep 18, 2026
Change
12.4334.34%
Bid47.8
Ask50.95
volume3
Intrest2
Strike
150
150
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest63
Last Price44.6Sep 17, 2026
Change
-0%
Bid42.85
Ask45.75
volume0
Intrest15
Strike
155
155
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid-
Ask0.1
volume4
Intrest88
Last Price-
Change
-
Bid40.35
Ask43.35
volume0
Intrest0
Strike
157.5
157.5
Last Price0.07Sep 18, 2026
Change
0.0116.67%
Bid-
Ask0.11
volume5
Intrest29
Last Price37.78Sep 18, 2026
Change
7.7825.93%
Bid37.85
Ask40.55
volume7
Intrest4
Strike
160
160
Last Price0.05Sep 18, 2026
Change
-0%
Bid0.02
Ask0.3
volume94
Intrest147
Last Price-
Change
-
Bid35.4
Ask38.5
volume0
Intrest0
Strike
162.5
162.5
Last Price0.06Sep 18, 2026
Change
0.0857.14%
Bid-
Ask0.29
volume26
Intrest908
Last Price34.55Sep 18, 2026
Change
6.8524.73%
Bid32.85
Ask35.5
volume1
Intrest7
Strike
165
165
Last Price0.09Sep 18, 2026
Change
0.0112.5%
Bid0.05
Ask0.32
volume38
Intrest278
Last Price-
Change
-
Bid30.4
Ask33.3
volume0
Intrest0
Strike
167.5
167.5
Last Price0.11Sep 18, 2026
Change
-0%
Bid-
Ask0.35
volume19
Intrest930
Last Price33.76Sep 17, 2026
Change
-0%
Bid27.9
Ask30.85
volume0
Intrest13
Strike
170
170
Last Price0.11Sep 18, 2026
Change
0.0531.25%
Bid0.01
Ask0.15
volume50
Intrest487
Last Price16.99Sep 14, 2026
Change
-0%
Bid25.45
Ask28.25
volume0
Intrest1
Strike
172.5
172.5
Last Price0.18Sep 18, 2026
Change
0.0728%
Bid0.01
Ask0.4
volume21
Intrest451
Last Price23.75Sep 18, 2026
Change
2.057.95%
Bid23.2
Ask26
volume16
Intrest30
Strike
175
175
Last Price0.2Sep 18, 2026
Change
0.1542.86%
Bid0.1
Ask0.3
volume85
Intrest236
Last Price22.14Sep 16, 2026
Change
-0%
Bid20.85
Ask23.75
volume0
Intrest2
Strike
177.5
177.5
Last Price0.3Sep 18, 2026
Change
0.1228.57%
Bid0.21
Ask0.39
volume4
Intrest136
Last Price19Sep 18, 2026
Change
1.47.95%
Bid18.35
Ask21.35
volume50
Intrest12
Strike
180
180
Last Price0.38Sep 18, 2026
Change
0.1933.33%
Bid0.28
Ask0.45
volume128
Intrest324
Last Price17.68Sep 16, 2026
Change
-0%
Bid15.8
Ask18.7
volume0
Intrest49
Strike
182.5
182.5
Last Price0.49Sep 18, 2026
Change
0.3239.51%
Bid0.42
Ask0.67
volume1115
Intrest90
Last Price13.7Sep 17, 2026
Change
-0%
Bid13.8
Ask16.7
volume0
Intrest30
Strike
185
185
Last Price0.75Sep 18, 2026
Change
0.2121.87%
Bid0.63
Ask0.94
volume256
Intrest203
Last Price13.4Sep 18, 2026
Change
16.94%
Bid12
Ask14.6
volume2
Intrest111
Strike
187.5
187.5
Last Price1.21Sep 18, 2026
Change
0.1410.37%
Bid0.92
Ask1.39
volume228
Intrest40
Last Price11.3Sep 18, 2026
Change
0.453.83%
Bid9.85
Ask11.75
volume93
Intrest539
Strike
190
190
Last Price1.56Sep 18, 2026
Change
0.3417.89%
Bid1.3
Ask1.84
volume139
Intrest423
Last Price7.95Sep 18, 2026
Change
0.839.45%
Bid8.25
Ask10
volume16
Intrest21
Strike
192.5
192.5
Last Price2.12Sep 18, 2026
Change
0.2912.03%
Bid1.99
Ask2.73
volume91
Intrest99
Last Price7.5Sep 18, 2026
Change
0.263.59%
Bid7.3
Ask8.1
volume41
Intrest338
Strike
195
195
Last Price3Sep 18, 2026
Change
0.257.69%
Bid2.56
Ask3.2
volume53
Intrest200
Last Price5.6Sep 18, 2026
Change
1.824.32%
Bid5.35
Ask6.45
volume726
Intrest65
Strike
197.5
197.5
Last Price4Sep 18, 2026
Change
0.36.98%
Bid3.9
Ask4.35
volume320
Intrest305
Last Price4.62Sep 18, 2026
Change
1.0117.94%
Bid4.25
Ask5
volume2147
Intrest294
Strike
200
200
Last Price5.86Sep 18, 2026
Change
0.519.53%
Bid4.3
Ask5.95
volume64
Intrest77
Last Price3.65Sep 18, 2026
Change
0.716.09%
Bid3.55
Ask4
volume299
Intrest111
Strike
202.5
202.5
Last Price7.43Sep 18, 2026
Change
0.537.68%
Bid5.8
Ask7.8
volume9
Intrest28
Last Price2.75Sep 18, 2026
Change
0.8323.18%
Bid2.55
Ask2.92
volume357
Intrest391
Strike
205
205
Last Price9.69Sep 18, 2026
Change
1.1413.33%
Bid7.5
Ask9.5
volume61
Intrest248
Last Price1.76Sep 18, 2026
Change
0.7630.16%
Bid1.76
Ask2.44
volume1126
Intrest109
Strike
207.5
207.5
Last Price20.15Sep 14, 2026
Change
-0%
Bid9.35
Ask11.4
volume0
Intrest3
Last Price1.6Sep 18, 2026
Change
0.5324.88%
Bid1.25
Ask1.76
volume205
Intrest536
Strike
210
210
Last Price13.53Sep 18, 2026
Change
1.2310%
Bid11.35
Ask13.4
volume1
Intrest234
Last Price1.1Sep 18, 2026
Change
0.4428.57%
Bid0.69
Ask1.27
volume275
Intrest49
Strike
212.5
212.5
Last Price-
Change
-
Bid13.3
Ask15.6
volume0
Intrest0
Last Price0.76Sep 18, 2026
Change
0.3632.14%
Bid0.44
Ask1.04
volume396
Intrest661
Strike
215
215
Last Price13.07Sep 17, 2026
Change
-0%
Bid15.05
Ask17.8
volume0
Intrest17
Last Price0.45Sep 18, 2026
Change
0.3241.56%
Bid0.2
Ask0.74
volume357
Intrest40
Strike
217.5
217.5
Last Price-
Change
-
Bid17.4
Ask20.3
volume0
Intrest0
Last Price0.39Sep 18, 2026
Change
0.3144.29%
Bid0.1
Ask0.5
volume161
Intrest342
Strike
220
220
Last Price24.05Sep 17, 2026
Change
-0%
Bid19.7
Ask22.65
volume0
Intrest26
Last Price0.22Sep 18, 2026
Change
0.1743.59%
Bid0.01
Ask0.55
volume26
Intrest32
Strike
222.5
222.5
Last Price-
Change
-
Bid22.3
Ask25.05
volume0
Intrest0
Last Price0.17Sep 18, 2026
Change
0.1241.38%
Bid0.12
Ask0.87
volume30
Intrest109
Strike
225
225
Last Price-
Change
-
Bid24.5
Ask27.45
volume0
Intrest0
Last Price0.16Sep 18, 2026
Change
0.1852.94%
Bid-
Ask0.65
volume112
Intrest17
Strike
227.5
227.5
Last Price-
Change
-
Bid27.2
Ask29.9
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.2170%
Bid0.01
Ask0.34
volume34
Intrest422
Strike
230
230
Last Price31.33Sep 18, 2026
Change
4.2615.74%
Bid29.25
Ask32.35
volume2
Intrest4
Last Price0.08Sep 18, 2026
Change
0.0538.46%
Bid-
Ask0.15
volume12
Intrest5
Strike
232.5
232.5
Last Price-
Change
-
Bid31.9
Ask34.85
volume0
Intrest0
Last Price0.11Sep 18, 2026
Change
0.0215.38%
Bid0.01
Ask0.2
volume7
Intrest983
Strike
235
235
Last Price-
Change
-
Bid34.8
Ask37.35
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest14
Strike
237.5
237.5
Last Price39.05Sep 17, 2026
Change
-0%
Bid36.95
Ask39.85
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
0.0240%
Bid-
Ask0.13
volume11
Intrest21
Strike
240
240
Last Price-
Change
-
Bid39.6
Ask42.35
volume0
Intrest0
Last Price0.33Sep 18, 2026
Change
0.21175%
Bid-
Ask1.35
volume3
Intrest26
Strike
245
245
Last Price-
Change
-
Bid44.55
Ask47.35
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest9
Strike
250
250
Last Price-
Change
-
Bid49.35
Ask52.35
volume0
Intrest0
Last Price0.46Aug 31, 2026
Change
-0%
Bid-
Ask1.79
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid54.5
Ask57.35
volume0
Intrest0
Last Price0.2Sep 14, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest21
Strike
260
260
Last Price-
Change
-
Bid59.55
Ask62.35
volume0
Intrest0
Last Price0.77Aug 17, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid64.4
Ask67.35
volume0
Intrest0
Last Price0.14Aug 31, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest107
Strike
270
270
Last Price-
Change
-
Bid69.55
Ask72.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid74.3
Ask77.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid79.5
Ask81.7
volume0
Intrest0