$131.37
1.070.82%
In chiusura: -
$132.00
0.630.48%
After hour: 7:46 PM EDT
Comments
Loading...
Arista Networks (NYSE:ANET) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Arista Networks a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Arista Networks..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price49.67Nov 13, 2025
Change
-0%
Bid49.6
Ask53.2
volume0
Intrest5
Strike
80
80
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest5
Last Price45Nov 13, 2025
Change
-0%
Bid44.6
Ask48.2
volume0
Intrest2
Strike
85
85
Last Price0.16Nov 14, 2025
Change
0.016.67%
Bid-
Ask0.5
volume2
Intrest2
Last Price39.4Nov 13, 2025
Change
-0%
Bid39.8
Ask43.2
volume0
Intrest11
Strike
90
90
Last Price0.31Nov 14, 2025
Change
0.21210%
Bid-
Ask2.15
volume2
Intrest1
Last Price38.48Nov 14, 2025
Change
3.429.75%
Bid34.6
Ask38.2
volume1
Intrest4
Strike
95
95
Last Price0.15Nov 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Last Price33.52Nov 14, 2025
Change
3.3711.18%
Bid29.6
Ask33.2
volume1
Intrest5
Strike
100
100
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest94
Last Price24.3Nov 13, 2025
Change
-0%
Bid25.3
Ask28.2
volume0
Intrest4
Strike
105
105
Last Price0.02Nov 14, 2025
Change
0.0360%
Bid-
Ask0.25
volume1
Intrest31
Last Price19.3Nov 13, 2025
Change
-0%
Bid19.9
Ask23.2
volume0
Intrest1
Strike
110
110
Last Price0.88Nov 14, 2025
Change
0.878700%
Bid-
Ask1.85
volume3
Intrest66
Last Price21.31Nov 11, 2025
Change
-0%
Bid16.3
Ask19.2
volume0
Intrest2
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price19.17Nov 14, 2025
Change
3.8324.97%
Bid14.8
Ask18.2
volume1
Intrest7
Strike
115
115
Last Price0.15Nov 14, 2025
Change
0.13650%
Bid-
Ask1.5
volume2
Intrest156
Last Price14.38Nov 13, 2025
Change
-0%
Bid14.4
Ask17.2
volume0
Intrest2
Strike
116
116
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest10
Last Price13.42Nov 13, 2025
Change
-0%
Bid13
Ask16.2
volume0
Intrest2
Strike
117
117
Last Price0.3Nov 14, 2025
Change
0.25500%
Bid-
Ask0.3
volume1
Intrest14
Last Price-
Change
-
Bid11.6
Ask15.2
volume0
Intrest0
Strike
118
118
Last Price0.5Nov 14, 2025
Change
0.4400%
Bid-
Ask0.3
volume2
Intrest24
Last Price14.7Nov 12, 2025
Change
-0%
Bid10.7
Ask14.2
volume0
Intrest1
Strike
119
119
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest78
Last Price12.05Nov 14, 2025
Change
1.6712.17%
Bid9.6
Ask13.2
volume2
Intrest17
Strike
120
120
Last Price0.03Nov 14, 2025
Change
0.1280%
Bid-
Ask0.05
volume26
Intrest557
Last Price14.79Nov 11, 2025
Change
-0%
Bid8.8
Ask12.2
volume0
Intrest1
Strike
121
121
Last Price0.25Nov 13, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest21
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0
Strike
122
122
Last Price0.05Nov 14, 2025
Change
0.2583.33%
Bid-
Ask0.7
volume32
Intrest87
Last Price-
Change
-
Bid6.8
Ask10.2
volume0
Intrest0
Strike
123
123
Last Price0.07Nov 14, 2025
Change
0.2880%
Bid-
Ask0.3
volume2
Intrest95
Last Price11.68Nov 11, 2025
Change
-0%
Bid5.6
Ask9.2
volume0
Intrest1
Strike
124
124
Last Price0.08Nov 14, 2025
Change
0.4384.31%
Bid-
Ask0.25
volume37
Intrest70
Last Price6.76Nov 14, 2025
Change
1.4627.55%
Bid4.6
Ask8.2
volume1
Intrest22
Strike
125
125
Last Price0.01Nov 14, 2025
Change
0.4497.78%
Bid-
Ask0.3
volume102
Intrest812
Last Price3.96Nov 14, 2025
Change
0.7916.63%
Bid3.6
Ask7.2
volume1
Intrest1
Strike
126
126
Last Price0.08Nov 14, 2025
Change
0.6789.33%
Bid-
Ask0.15
volume19
Intrest351
Last Price2.5Nov 14, 2025
Change
-
Bid2.85
Ask6.2
volume8
Intrest0
Strike
127
127
Last Price0.05Nov 14, 2025
Change
195.24%
Bid-
Ask0.15
volume46
Intrest1022
Last Price7Nov 14, 2025
Change
1.113.58%
Bid2.45
Ask4.8
volume1
Intrest5
Strike
128
128
Last Price0.03Nov 14, 2025
Change
1.2297.6%
Bid-
Ask0.25
volume77
Intrest1266
Last Price4.68Nov 14, 2025
Change
1.6654.97%
Bid0.9
Ask4.2
volume13
Intrest10
Strike
129
129
Last Price0.09Nov 14, 2025
Change
1.4694.19%
Bid-
Ask0.2
volume301
Intrest357
Last Price1.6Nov 14, 2025
Change
0.3417.53%
Bid0.05
Ask2.1
volume123
Intrest129
Strike
130
130
Last Price0.05Nov 14, 2025
Change
1.8997.42%
Bid-
Ask0.25
volume528
Intrest1238
Last Price1Nov 14, 2025
Change
0.323.08%
Bid0.05
Ask1.1
volume36
Intrest107
Strike
131
131
Last Price0.26Nov 14, 2025
Change
2.5490.71%
Bid0.05
Ask0.35
volume86
Intrest643
Last Price1Nov 14, 2025
Change
0.010.99%
Bid-
Ask0.5
volume86
Intrest39
Strike
132
132
Last Price1Nov 14, 2025
Change
2.167.74%
Bid0.45
Ask1.35
volume106
Intrest192
Last Price0.67Nov 14, 2025
Change
0.1720.24%
Bid-
Ask0.45
volume56
Intrest257
Strike
133
133
Last Price2Nov 14, 2025
Change
1.7847.09%
Bid1.05
Ask2.4
volume168
Intrest215
Last Price0.04Nov 14, 2025
Change
0.5192.73%
Bid-
Ask0.3
volume60
Intrest53
Strike
134
134
Last Price1.68Nov 14, 2025
Change
2.9163.4%
Bid2.2
Ask4.1
volume167
Intrest254
Last Price0.01Nov 14, 2025
Change
0.497.56%
Bid-
Ask0.05
volume283
Intrest274
Strike
135
135
Last Price3.95Nov 14, 2025
Change
2.0534.17%
Bid3
Ask4.6
volume383
Intrest592
Last Price0.03Nov 14, 2025
Change
0.2589.29%
Bid-
Ask0.25
volume216
Intrest304
Strike
136
136
Last Price3.6Nov 14, 2025
Change
0.7517.24%
Bid2.75
Ask5.7
volume79
Intrest807
Last Price0.1Nov 14, 2025
Change
0.2571.43%
Bid-
Ask0.2
volume32
Intrest261
Strike
137
137
Last Price4.8Nov 14, 2025
Change
2.937.66%
Bid3.8
Ask7
volume60
Intrest259
Last Price0.06Nov 14, 2025
Change
0.0960%
Bid-
Ask0.1
volume66
Intrest258
Strike
138
138
Last Price6.19Nov 14, 2025
Change
2.7630.84%
Bid4.8
Ask7.7
volume68
Intrest172
Last Price0.04Nov 14, 2025
Change
0.1173.33%
Bid-
Ask0.25
volume99
Intrest208
Strike
139
139
Last Price6.18Nov 14, 2025
Change
332.68%
Bid6.2
Ask8.6
volume19
Intrest538
Last Price0.03Nov 14, 2025
Change
0.0770%
Bid-
Ask0.05
volume190
Intrest678
Strike
140
140
Last Price8Nov 14, 2025
Change
2.926.61%
Bid7.5
Ask9.7
volume259
Intrest540
Last Price0.05Nov 14, 2025
Change
0.0550%
Bid-
Ask0.45
volume29
Intrest480
Strike
141
141
Last Price7.6Nov 14, 2025
Change
0.657.88%
Bid8.2
Ask10.7
volume8
Intrest161
Last Price0.05Nov 14, 2025
Change
0.0550%
Bid-
Ask0.7
volume69
Intrest415
Strike
142
142
Last Price9.41Nov 14, 2025
Change
2.6822.17%
Bid8.8
Ask12.4
volume18
Intrest86
Last Price0.05Nov 14, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume247
Intrest1773
Strike
143
143
Last Price9.2Nov 13, 2025
Change
-0%
Bid9.8
Ask13.1
volume0
Intrest17
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume15
Intrest191
Strike
144
144
Last Price10.51Nov 13, 2025
Change
-0%
Bid10.8
Ask13.6
volume0
Intrest29
Last Price0.05Nov 14, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume145
Intrest739
Strike
145
145
Last Price11.67Nov 14, 2025
Change
3.2921.99%
Bid12.2
Ask14.6
volume18
Intrest60
Last Price0.03Nov 14, 2025
Change
0.0240%
Bid-
Ask0.5
volume70
Intrest260
Strike
146
146
Last Price13.6Nov 14, 2025
Change
217.24%
Bid12.8
Ask16
volume1
Intrest36
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.25
volume11
Intrest250
Strike
147
147
Last Price13.93Nov 13, 2025
Change
-0%
Bid14.2
Ask17
volume0
Intrest14
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume10
Intrest254
Strike
148
148
Last Price17.99Nov 13, 2025
Change
-0%
Bid14.8
Ask18.4
volume0
Intrest17
Last Price0.08Nov 14, 2025
Change
0.0114.29%
Bid-
Ask0.35
volume40
Intrest99
Strike
149
149
Last Price18.95Nov 13, 2025
Change
-0%
Bid15.8
Ask18.3
volume0
Intrest19
Last Price0.03Nov 14, 2025
Change
0.0125%
Bid-
Ask0.1
volume221
Intrest821
Strike
150
150
Last Price19Nov 14, 2025
Change
0.814.09%
Bid18
Ask19.7
volume55
Intrest86
Last Price0.04Nov 14, 2025
Change
0.03300%
Bid-
Ask0.65
volume3
Intrest154
Strike
152.5
152.5
Last Price19.47Nov 13, 2025
Change
-0%
Bid19.3
Ask22.7
volume0
Intrest7
Last Price0.01Nov 14, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume8
Intrest497
Strike
155
155
Last Price20.75Nov 14, 2025
Change
0.251.22%
Bid21.8
Ask25
volume4
Intrest46
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest545
Strike
157.5
157.5
Last Price27.4Nov 13, 2025
Change
-0%
Bid24.5
Ask27.7
volume0
Intrest13
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest918
Strike
160
160
Last Price26.8Nov 14, 2025
Change
310.07%
Bid26.8
Ask30
volume2
Intrest18
Last Price0.01Nov 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest430
Strike
162.5
162.5
Last Price32.8Nov 13, 2025
Change
-0%
Bid29.3
Ask32.9
volume0
Intrest4
Last Price0.05Nov 14, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest297
Strike
165
165
Last Price35Nov 13, 2025
Change
-0%
Bid31.8
Ask34.9
volume0
Intrest2
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Strike
167.5
167.5
Last Price15.85Nov 03, 2025
Change
-0%
Bid34.3
Ask37.9
volume0
Intrest0
Last Price0.04Nov 14, 2025
Change
0.03300%
Bid-
Ask0.05
volume7
Intrest2593
Strike
170
170
Last Price40.4Nov 13, 2025
Change
-0%
Bid36.8
Ask39.8
volume0
Intrest1
Last Price0.05Nov 14, 2025
Change
0.0337.5%
Bid-
Ask2.15
volume1
Intrest164
Strike
172.5
172.5
Last Price38.71Nov 11, 2025
Change
-0%
Bid39.3
Ask42.9
volume0
Intrest0
Last Price0.06Nov 14, 2025
Change
0.0120%
Bid-
Ask0.05
volume11
Intrest237
Strike
175
175
Last Price-
Change
-
Bid41.8
Ask45.4
volume0
Intrest0
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest117
Strike
177.5
177.5
Last Price-
Change
-
Bid44.3
Ask47.8
volume0
Intrest0
Last Price0.1Nov 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest300
Strike
180
180
Last Price46.95Nov 12, 2025
Change
-0%
Bid46.8
Ask50.4
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest10
Strike
182.5
182.5
Last Price52.5Nov 13, 2025
Change
-0%
Bid49.3
Ask52.9
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Strike
185
185
Last Price51.3Nov 11, 2025
Change
-0%
Bid51.8
Ask55.4
volume0
Intrest0
Last Price0.08Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest67
Strike
190
190
Last Price56.25Nov 11, 2025
Change
-0%
Bid56.8
Ask60.4
volume0
Intrest0
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest82
Strike
195
195
Last Price61.7Nov 11, 2025
Change
-0%
Bid61.8
Ask65.4
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest206
Strike
200
200
Last Price66.65Nov 11, 2025
Change
-0%
Bid66.8
Ask70.4
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest126
Strike
205
205
Last Price72.15Nov 12, 2025
Change
-0%
Bid71.8
Ask75.4
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest20
Strike
210
210
Last Price77.1Nov 12, 2025
Change
-0%
Bid76.8
Ask80.2
volume0
Intrest0