ANET option chain
Strikes around the forward, as they were quoted at the close
Data as of 24 September 2026 (end of day)
2026-09-25(1 day)ATM 49.09%±5.28skew +1.54
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 2 | $27.15 | $29.70 | — | $177.50 | — | — | — | — | — |
| 1 | 58 | $24.70 | $26.70 | — | $180.00 | 101.42% | $0.01 | $0.03 | 351 | 41 |
| 0 | 50 | $22.15 | $24.30 | — | $182.50 | 94.44% | $0.01 | $0.04 | 1,548 | 7 |
| 1 | 25 | $19.75 | $22.15 | — | $185.00 | 86.80% | $0.01 | $0.05 | 463 | 170 |
| 0 | 112 | $17.20 | $19.60 | — | $187.50 | — | — | — | — | — |
| 32 | 471 | $15.15 | $16.30 | — | $190.00 | — | — | — | — | — |
| 4 | 27 | $12.25 | $14.40 | — | $192.50 | 63.75% | $0.05 | $0.07 | 283 | 68 |
| 28 | 313 | $9.80 | $11.75 | — | $195.00 | 56.99% | $0.06 | $0.12 | 411 | 174 |
| 22 | 700 | $7.40 | $9.60 | — | $197.50 | 53.54% | $0.15 | $0.23 | 223 | 137 |
| 52 | 1,626 | $5.65 | $6.75 | — | $200.00 | 51.87% | $0.35 | $0.53 | 213 | 69 |
| 164 | 437 | $3.40 | $4.75 | — | $202.50 | 50.62% | $0.84 | $1.05 | 165 | 263 |
| 457 | 737 | $2.05 | $2.86 | — | $205.00 | 49.64% | $1.65 | $2.01 | 295 | 106 |
| 1,243 | 1,371 | $1.13 | $1.38 | 47.72% | $207.50 | — | — | — | — | — |
| 1,266 | 1,031 | $0.57 | $0.67 | 49.09% | $210.00 | — | $4.00 | $6.15 | 233 | 0 |
| 81 | 444 | $0.25 | $0.40 | 52.53% | $212.50 | — | $5.75 | $8.90 | 2 | 1 |
| 171 | 4,533 | $0.12 | $0.16 | 53.55% | $215.00 | — | $8.30 | $11.20 | 17 | 0 |
| 62 | 477 | $0.05 | $0.11 | 57.89% | $217.50 | — | $10.80 | $13.60 | 1 | 0 |
| 265 | 1,079 | $0.04 | $0.08 | 64.38% | $220.00 | — | $13.25 | $16.10 | 26 | 0 |
| 39 | 83 | $0.03 | $0.05 | 69.12% | $222.50 | — | — | — | — | — |
| — | — | — | — | — | $230.00 | — | $23.10 | $26.10 | 1 | 0 |
| 145 | 1,018 | $0.01 | $0.03 | 100.19% | $235.00 | — | — | — | — | — |
Forward $205.63. The 25-delta put carries +1.54 volatility points over the 25-delta call.
2026-10-02(8 days)ATM 45.46%±13.83skew -0.39
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 25 | $25.05 | $27.65 | — | $180.00 | 51.65% | $0.19 | $0.30 | 259 | 27 |
| 1 | 2 | $22.65 | $24.50 | — | $182.50 | 50.44% | $0.28 | $0.40 | 132 | 71 |
| 0 | 25 | $20.25 | $22.25 | — | $185.00 | 49.01% | $0.41 | $0.51 | 444 | 437 |
| 26 | 7 | $18.35 | $20.25 | — | $187.50 | — | — | — | — | — |
| 12 | 581 | $15.65 | $17.55 | — | $190.00 | 47.18% | $0.81 | $0.98 | 174 | 48 |
| 1 | 45 | $13.75 | $15.35 | — | $192.50 | 45.67% | $1.05 | $1.31 | 77 | 127 |
| 2 | 205 | $11.85 | $13.20 | — | $195.00 | 45.78% | $1.57 | $1.81 | 298 | 115 |
| 6 | 27 | $10.35 | $11.40 | — | $197.50 | 44.89% | $2.01 | $2.48 | 29 | 26 |
| 34 | 400 | $7.85 | $9.55 | — | $200.00 | 45.04% | $2.86 | $3.25 | 267 | 312 |
| 111 | 291 | $7.05 | $7.55 | — | $202.50 | 46.12% | $3.85 | $4.45 | 68 | 9 |
| 554 | 340 | $5.55 | $5.90 | — | $205.00 | 44.85% | $4.95 | $5.35 | 68 | 48 |
| 77 | 187 | $4.45 | $5.05 | 46.44% | $207.50 | — | $6.25 | $6.65 | 80 | 24 |
| 115 | 470 | $3.45 | $3.90 | 45.77% | $210.00 | — | $7.75 | $8.30 | 46 | 15 |
| 75 | 64 | $2.63 | $3.15 | 46.16% | $212.50 | — | $9.15 | $10.50 | 5 | 0 |
| 346 | 344 | $1.95 | $2.29 | 45.28% | $215.00 | — | $11.25 | $13.15 | 2 | 0 |
| 177 | 62 | $1.50 | $1.86 | 46.39% | $217.50 | — | $12.65 | $15.10 | 1 | 0 |
| 415 | 379 | $1.07 | $1.35 | 45.94% | $220.00 | — | $14.70 | $17.20 | 1 | 0 |
| 18 | 113 | $0.82 | $1.03 | 46.66% | $222.50 | — | — | — | — | — |
| 77 | 306 | $0.58 | $0.77 | 46.84% | $225.00 | — | — | — | — | — |
| 9 | 137 | $0.38 | $0.58 | 46.86% | $227.50 | — | — | — | — | — |
| 130 | 267 | $0.31 | $0.43 | 47.83% | $230.00 | — | $23.20 | $26.30 | 8 | 0 |
Forward $205.58. The 25-delta put carries -0.39 volatility points over the 25-delta call.
2026-10-09(15 days)ATM 47.16%±19.64skew -0.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 25 | 60 | $25.70 | $27.50 | — | $180.00 | 48.93% | $0.62 | $0.99 | 124 | 5 |
| 0 | 1 | $23.40 | $25.60 | — | $182.50 | 47.87% | $0.81 | $1.20 | 8 | 2 |
| 5 | 90 | $21.20 | $23.00 | — | $185.00 | 46.74% | $1.10 | $1.39 | 81 | 14 |
| 0 | 2 | $19.05 | $20.85 | — | $187.50 | — | — | — | — | — |
| 3 | 46 | $17.00 | $18.85 | — | $190.00 | 45.83% | $1.90 | $2.18 | 149 | 3 |
| 0 | 28 | $15.05 | $17.00 | — | $192.50 | 45.43% | $2.35 | $2.80 | 4 | 12 |
| 1 | 310 | $13.85 | $14.90 | — | $195.00 | 45.71% | $2.91 | $3.70 | 271 | 4 |
| 24 | 17 | $11.65 | $13.30 | — | $197.50 | 44.56% | $3.80 | $4.10 | 5 | 5 |
| 44 | 135 | $10.50 | $11.35 | — | $200.00 | 46.59% | $4.60 | $5.80 | 23 | 0 |
| 180 | 9 | $8.50 | $10.40 | — | $202.50 | 46.73% | $5.60 | $7.00 | 1 | 2 |
| 221 | 261 | $7.80 | $8.50 | — | $205.00 | 47.75% | $6.80 | $8.55 | 9 | 2 |
| 58 | 23 | $6.60 | $7.05 | 46.76% | $207.50 | — | $7.90 | $9.25 | 4 | 0 |
| 25 | 930 | $5.55 | $6.15 | 47.14% | $210.00 | — | $9.55 | $11.25 | 29 | 6 |
| 0 | 2 | $4.55 | $5.35 | 47.26% | $212.50 | — | $11.10 | $12.70 | 1 | 0 |
| 46 | 101 | $3.80 | $4.35 | 46.80% | $215.00 | — | — | — | — | — |
| 4 | 46 | $3.10 | $3.65 | 46.78% | $217.50 | — | — | — | — | — |
| 16 | 294 | $2.51 | $2.98 | 46.54% | $220.00 | — | — | — | — | — |
| 2 | 12 | $2.06 | $2.47 | 46.76% | $222.50 | — | — | — | — | — |
| 4 | 240 | $1.48 | $2.00 | 45.88% | $225.00 | — | — | — | — | — |
| 15 | — | $1.33 | $1.71 | 47.20% | $227.50 | — | $22.30 | $24.70 | — | 0 |
| 5 | 146 | $1.01 | $1.42 | 47.18% | $230.00 | — | $24.00 | $26.90 | 0 | 5 |
Forward $205.48. The 25-delta put carries -0.82 volatility points over the 25-delta call.
2026-10-16(22 days)ATM 45.17%±22.84skew +0.64
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 669 | $26.50 | $28.90 | — | $180.00 | 47.73% | $1.33 | $1.46 | 1,054 | 47 |
| 1 | 0 | $24.30 | $26.15 | — | $182.50 | 49.27% | $1.62 | $2.27 | 68 | 3 |
| 17 | 659 | $22.65 | $24.20 | — | $185.00 | 46.96% | $2.00 | $2.25 | 1,096 | 106 |
| — | — | — | — | — | $187.50 | 46.51% | $2.47 | $2.69 | 41 | 7 |
| 148 | 1,094 | $18.25 | $19.95 | — | $190.00 | 46.65% | $3.00 | $3.40 | 2,537 | 18 |
| 4 | 19 | $16.45 | $18.35 | — | $192.50 | 45.63% | $3.40 | $4.05 | 39 | 22 |
| 19 | 1,091 | $15.40 | $16.25 | — | $195.00 | 46.04% | $4.40 | $4.75 | 1,212 | 70 |
| 202 | 20 | $13.20 | $14.60 | — | $197.50 | 45.84% | $5.20 | $5.65 | 54 | 0 |
| 294 | 1,639 | $12.20 | $12.75 | — | $200.00 | 45.89% | $6.25 | $6.60 | 367 | 62 |
| 301 | 43 | $10.50 | $11.35 | — | $202.50 | 45.39% | $7.20 | $7.65 | 28 | 19 |
| 329 | 306 | $9.45 | $10.00 | — | $205.00 | 45.99% | $8.45 | $9.05 | 34 | 12 |
| 160 | 303 | $8.10 | $8.65 | 45.14% | $207.50 | — | $9.30 | $10.35 | 58 | 0 |
| 193 | 2,839 | $7.25 | $7.55 | 45.63% | $210.00 | — | $11.15 | $11.75 | 169 | 3 |
| 10 | 24 | $6.20 | $6.75 | 45.87% | $212.50 | — | — | — | — | — |
| 66 | 83 | $5.35 | $5.85 | 45.86% | $215.00 | — | $14.30 | $14.90 | 1 | 0 |
| 1 | 27 | $4.50 | $5.05 | 45.61% | $217.50 | — | — | — | — | — |
| 280 | 4,842 | $3.95 | $4.20 | 45.55% | $220.00 | — | $17.85 | $19.25 | 36 | 0 |
| 2 | 19 | $3.05 | $3.70 | 44.99% | $222.50 | — | — | — | — | — |
| 25 | 59 | $2.79 | $3.15 | 45.77% | $225.00 | — | — | — | — | — |
| 1 | — | $2.23 | $2.69 | 45.45% | $227.50 | — | $23.20 | $25.70 | — | 0 |
| 47 | 2,445 | $2.02 | $2.33 | 46.32% | $230.00 | — | $25.30 | $27.80 | 13 | 0 |
Forward $205.98. The 25-delta put carries +0.64 volatility points over the 25-delta call.
2026-10-23(29 days)ATM 46.38%±26.96skew +0.84
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $69.55 | $73.05 | — | $135.00 | — | — | — | — | — |
| 8 | 11 | $64.55 | $68.15 | — | $140.00 | — | — | — | — | — |
| 0 | 10 | $59.65 | $62.95 | — | $145.00 | — | — | — | — | — |
| 0 | 5 | $54.75 | $58.20 | — | $150.00 | — | — | — | — | — |
| 0 | 1 | $45.60 | $48.45 | — | $160.00 | — | — | — | — | — |
| 0 | 2 | $40.85 | $43.30 | — | $165.00 | — | — | — | — | — |
| 0 | 4 | $35.55 | $38.75 | — | $170.00 | 50.64% | $0.84 | $1.32 | 109 | 1 |
| 0 | 1 | $31.65 | $33.65 | — | $175.00 | 48.58% | $1.29 | $1.62 | 95 | 29 |
| 0 | 2 | $27.30 | $29.75 | — | $180.00 | 47.96% | $1.97 | $2.30 | 94 | 6 |
| 1 | 5 | $23.20 | $25.55 | — | $185.00 | 47.17% | $2.88 | $3.15 | 87 | 36 |
| 0 | 110 | $19.60 | $21.60 | — | $190.00 | 47.02% | $4.05 | $4.50 | 88 | 8 |
| 0 | 59 | $16.70 | $17.80 | — | $195.00 | 47.28% | $5.55 | $6.35 | 15 | 4 |
| 3 | 66 | $13.60 | $14.85 | — | $200.00 | 46.33% | $7.45 | $8.00 | 67 | 8 |
| 49 | 63 | $11.00 | $11.65 | — | $205.00 | 46.46% | $9.85 | $10.35 | 9 | 44 |
| 43 | 103 | $8.70 | $9.35 | 46.33% | $210.00 | — | $12.40 | $14.20 | 54 | 0 |
| 69 | 60 | $6.80 | $7.45 | 46.40% | $215.00 | — | — | — | — | — |
| 5 | 175 | $5.20 | $5.80 | 46.23% | $220.00 | — | — | — | — | — |
| 7 | 216 | $3.95 | $4.45 | 46.18% | $225.00 | — | — | — | — | — |
| 20 | 169 | $2.99 | $3.40 | 46.32% | $230.00 | — | — | — | — | — |
| 1 | 91 | $2.23 | $2.50 | 46.20% | $235.00 | — | — | — | — | — |
| 4 | 23 | $1.63 | $2.15 | 47.37% | $240.00 | — | — | — | — | — |
Forward $206.23. The 25-delta put carries +0.84 volatility points over the 25-delta call.
2026-10-30(36 days)ATM 49.11%±31.80skew -0.76
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $60.35 | $63.00 | — | $145.00 | — | — | — | — | — |
| 0 | 3 | $55.50 | $58.20 | — | $150.00 | — | — | — | — | — |
| 0 | 2 | $45.90 | $48.90 | — | $160.00 | — | — | — | — | — |
| 0 | 1 | $41.25 | $44.10 | — | $165.00 | — | — | — | — | — |
| 0 | 110 | $36.80 | $39.05 | — | $170.00 | 50.16% | $1.25 | $1.87 | 122 | 1 |
| 0 | 2 | $32.65 | $35.35 | — | $175.00 | 49.03% | $1.87 | $2.40 | 82 | 6 |
| 0 | 3 | $28.35 | $30.30 | — | $180.00 | 48.98% | $2.75 | $3.35 | 134 | 6 |
| 0 | 10 | $24.25 | $26.35 | — | $185.00 | 48.16% | $3.70 | $4.45 | 207 | 8 |
| 2 | 110 | $21.25 | $23.05 | — | $190.00 | 47.12% | $5.00 | $5.60 | 42 | 4 |
| 0 | 47 | $17.40 | $19.85 | — | $195.00 | 47.73% | $6.55 | $7.80 | 34 | 0 |
| 19 | 54 | $15.15 | $16.55 | — | $200.00 | 48.96% | $8.65 | $10.45 | 56 | 10 |
| 7 | 111 | $12.45 | $13.85 | — | $205.00 | 48.92% | $10.85 | $13.05 | 2 | 0 |
| 7 | 20 | $10.10 | $11.80 | 49.15% | $210.00 | — | $13.60 | $15.35 | 6 | 0 |
| 91 | 89 | $7.65 | $9.45 | 47.39% | $215.00 | — | — | — | — | — |
| 17 | 595 | $6.35 | $7.25 | 47.01% | $220.00 | — | $19.85 | $22.10 | 2 | 0 |
| 10 | 90 | $5.05 | $6.85 | 49.37% | $225.00 | — | $23.55 | $25.85 | 1 | 0 |
| 21 | 223 | $3.90 | $5.00 | 47.88% | $230.00 | — | — | — | — | — |
| 6 | 56 | $3.00 | $4.00 | 47.90% | $235.00 | — | — | — | — | — |
| 2 | 67 | $2.40 | $3.15 | 48.20% | $240.00 | — | $35.40 | $37.70 | 3 | 0 |
| 0 | 23 | $1.86 | $2.78 | 49.36% | $245.00 | — | — | — | — | — |
| 13 | 15 | $0.80 | $1.25 | 49.02% | $260.00 | — | — | — | — | — |
Forward $206.20. The 25-delta put carries -0.76 volatility points over the 25-delta call.
2026-11-06(43 days)ATM 54.01%±38.34skew +0.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $50.85 | $54.05 | — | $155.00 | — | — | — | — | — |
| 0 | — | $46.35 | $49.75 | — | $160.00 | — | — | — | — | — |
| 0 | — | $41.85 | $45.00 | — | $165.00 | — | — | — | — | — |
| 0 | — | $37.55 | $40.80 | — | $170.00 | — | — | — | — | — |
| 0 | — | $33.50 | $36.95 | — | $175.00 | 55.70% | $3.30 | $4.30 | — | 0 |
| 0 | — | $29.60 | $32.30 | — | $180.00 | 54.96% | $4.25 | $5.45 | — | 1 |
| 0 | — | $26.00 | $28.75 | — | $185.00 | 54.44% | $5.80 | $6.50 | — | 2 |
| 1 | — | $23.05 | $25.45 | — | $190.00 | 56.87% | $7.00 | $9.80 | — | 0 |
| 1 | — | $20.05 | $22.15 | — | $195.00 | 56.93% | $9.10 | $11.65 | — | 0 |
| 30 | — | $17.65 | $19.55 | — | $200.00 | 55.96% | $11.15 | $13.50 | — | 0 |
| 55 | — | $15.65 | $17.10 | — | $205.00 | 55.12% | $13.70 | $15.40 | — | 4 |
| 7 | — | $13.00 | $14.65 | 54.12% | $210.00 | — | $16.45 | $18.65 | — | 0 |
| 5 | — | $10.15 | $12.60 | 52.58% | $215.00 | — | $18.95 | $21.55 | — | 0 |
| 0 | — | $8.30 | $10.65 | 52.12% | $220.00 | — | $22.15 | $25.00 | — | 0 |
| 2 | — | $7.40 | $9.20 | 53.51% | $225.00 | — | $25.70 | $28.40 | — | 0 |
| 0 | — | $5.35 | $7.75 | 51.89% | $230.00 | — | $29.45 | $32.00 | — | 0 |
| 0 | — | $4.15 | $6.80 | 52.15% | $235.00 | — | $33.30 | $35.85 | — | 0 |
| 0 | — | $4.10 | $5.90 | 54.42% | $240.00 | — | $37.25 | $39.85 | — | 0 |
| — | — | — | — | — | $245.00 | — | $40.95 | $44.25 | — | 0 |
| — | — | — | — | — | $250.00 | — | $45.40 | $48.55 | — | 0 |
| — | — | — | — | — | $255.00 | — | $49.80 | $53.00 | — | 0 |
Forward $206.83. The 25-delta put carries +0.01 volatility points over the 25-delta call.
2026-11-20(57 days)ATM 53.77%±43.99skew +0.57
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 40 | $71.15 | $73.50 | — | $135.00 | — | — | — | — | — |
| 0 | 112 | $66.40 | $68.75 | — | $140.00 | 59.95% | $0.65 | $0.99 | 565 | 2 |
| 0 | 110 | $61.70 | $63.50 | — | $145.00 | 59.31% | $0.93 | $1.32 | 457 | 3 |
| 1 | 98 | $57.10 | $59.50 | — | $150.00 | 57.89% | $1.24 | $1.63 | 563 | 29 |
| 0 | 376 | $52.55 | $54.35 | — | $155.00 | 56.58% | $1.75 | $1.90 | 236 | 23 |
| 207 | 614 | $48.55 | $49.85 | — | $160.00 | 55.94% | $2.29 | $2.50 | 2,027 | 12 |
| 17 | 174 | $44.20 | $45.60 | — | $165.00 | 55.57% | $2.98 | $3.30 | 493 | 16 |
| 9 | 160 | $39.85 | $41.45 | — | $170.00 | 55.36% | $3.80 | $4.35 | 1,364 | 43 |
| 237 | 457 | $36.30 | $37.60 | — | $175.00 | 54.84% | $4.95 | $5.30 | 1,690 | 71 |
| 8 | 481 | $32.25 | $34.00 | — | $180.00 | 54.80% | $6.25 | $6.70 | 658 | 26 |
| 11 | 153 | $28.75 | $30.75 | — | $185.00 | 54.50% | $7.80 | $8.15 | 537 | 47 |
| 11 | 708 | $26.20 | $27.10 | — | $190.00 | 54.33% | $9.50 | $9.95 | 536 | 17 |
| 5 | 273 | $23.20 | $24.05 | — | $195.00 | 53.82% | $11.20 | $12.00 | 215 | 38 |
| 163 | 1,087 | $20.55 | $21.20 | — | $200.00 | 53.96% | $13.55 | $14.25 | 199 | 37 |
| 94 | 2,317 | $15.75 | $16.45 | 53.79% | $210.00 | — | $18.60 | $19.50 | 397 | 24 |
| 238 | 3,174 | $11.90 | $12.50 | 53.67% | $220.00 | — | $24.55 | $25.70 | 260 | 0 |
| 70 | 1,513 | $8.90 | $9.25 | 53.50% | $230.00 | — | $31.50 | $33.60 | 10 | 7 |
| 63 | 603 | $6.55 | $7.05 | 53.94% | $240.00 | — | $39.25 | $41.60 | 13 | 0 |
| 28 | 758 | $4.80 | $5.20 | 54.11% | $250.00 | — | $47.25 | $49.80 | 12 | 0 |
| 18 | 724 | $3.50 | $3.90 | 54.56% | $260.00 | — | $56.00 | $58.50 | 3 | 0 |
| 3 | 1,223 | $2.52 | $2.80 | 54.61% | $270.00 | — | $64.70 | $66.85 | 20 | 0 |
Forward $207.03. The 25-delta put carries +0.57 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.