Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $132.20 as of 8/22/2025 7:43:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.30 | 84.10 | 83.70 | % | 1.67 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 78.30 | 79.20 | 78.75 | 86.09 | 0.00 | 0.00% | 1.43 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 73.30 | 75.20 | 74.25 | 47.41 | 0.00 | 0.00% | 1.24 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 68.40 | 69.10 | 68.75 | 65.82 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 63.60 | 64.10 | 63.85 | 68.85 | 0.00 | 0.00% | 0.91 | 0 | 43 | 0.97 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 58.60 | 59.30 | 58.95 | 60.70 | -2.03 | -3.24% | 0.79 | 1 | 41 | 0.75 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 53.60 | 54.40 | 54.00 | 51.91 | 0.00 | 0.00% | 0.68 | 0 | 32 | 0.81 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 48.50 | 50.50 | 49.50 | 52.20 | 0.00 | 0.00% | 0.58 | 0 | 117 | 0.72 | 0.98 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 44.00 | 45.30 | 44.65 | 43.88 | +1.68 | +3.99% | 0.50 | 1 | 430 | 0.63 | 0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 39.10 | 39.80 | 39.45 | 41.68 | 0.00 | 0.00% | 0.42 | 0 | 1,360 | 0.55 | 0.95 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 34.50 | 34.80 | 34.65 | 33.45 | +2.41 | +7.77% | 0.35 | 1 | 649 | 0.51 | 0.93 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 29.40 | 30.80 | 30.10 | 30.00 | +3.20 | +11.94% | 0.29 | 8 | 1,398 | 0.49 | 0.90 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 25.40 | 25.60 | 25.50 | 25.00 | +1.48 | +6.30% | 0.23 | 8 | 404 | 0.46 | 0.86 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 21.10 | 21.30 | 21.20 | 20.48 | +0.08 | +0.40% | 0.18 | 2 | 903 | 0.44 | 0.82 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 17.10 | 17.40 | 17.25 | 17.10 | +2.75 | +19.17% | 0.14 | 1 | 772 | 0.43 | 0.77 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 13.50 | 13.70 | 13.60 | 13.40 | +1.70 | +14.53% | 0.11 | 6 | 346 | 0.41 | 0.70 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 10.40 | 10.60 | 10.50 | 10.40 | +0.68 | +7.00% | 0.08 | 36 | 624 | 0.40 | 0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 7.70 | 7.90 | 7.80 | 7.70 | +0.30 | +4.06% | 0.06 | 92 | 497 | 0.39 | 0.51 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 5.60 | 5.70 | 5.65 | 5.58 | +0.18 | +3.34% | 0.04 | 132 | 1,186 | 0.39 | 0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 3.90 | 4.10 | 4.00 | 3.94 | +0.14 | +3.69% | 0.03 | 42 | 829 | 0.38 | 0.33 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 2.70 | 2.85 | 2.78 | 2.73 | +0.08 | +3.02% | 0.02 | 128 | 14,024 | 0.38 | 0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 1.85 | 1.95 | 1.90 | 1.89 | +0.04 | +2.17% | 0.01 | 257 | 692 | 0.38 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.06 | +4.62% | 0.01 | 14 | 463 | 0.39 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.90 | 1.00 | 0.95 | 0.98 | +0.02 | +2.09% | 0.01 | 2 | 293 | 0.39 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.04 | -5.97% | 0.00 | 3 | 106 | 0.40 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.48 | +0.06 | +14.29% | 0.00 | 6 | 10 | 0.42 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.15 | 0.80 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.52 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.36 | -78.27% | 0.00 | 1 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 14 | 0.98 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.85 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.15 | 0.60 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.70 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.04 | -11.77% | 0.01 | 4 | 289 | 0.64 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.55 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.58 | -0.03 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.25 | 1.05 | 0.65 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2,612 | 0.55 | -0.05 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.22 | -23.92% | 0.01 | 16 | 508 | 0.51 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.30 | -23.08% | 0.01 | 21 | 748 | 0.48 | -0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 1.40 | 1.50 | 1.45 | 1.51 | -0.11 | -6.79% | 0.01 | 33 | 420 | 0.46 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 2.10 | 2.20 | 2.15 | 2.10 | -0.41 | -16.34% | 0.02 | 10 | 927 | 0.44 | -0.18 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 3.10 | 3.20 | 3.15 | 3.19 | -0.38 | -10.65% | 0.03 | 46 | 1,055 | 0.42 | -0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 4.40 | 4.60 | 4.50 | 4.60 | -0.40 | -8.00% | 0.04 | 65 | 411 | 0.41 | -0.30 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 6.20 | 6.40 | 6.30 | 6.40 | -0.66 | -9.35% | 0.05 | 220 | 816 | 0.40 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 8.60 | 8.80 | 8.70 | 8.80 | -0.70 | -7.37% | 0.06 | 88 | 350 | 0.39 | -0.49 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 11.40 | 11.60 | 11.50 | 12.00 | -0.40 | -3.23% | 0.08 | 29 | 428 | 0.39 | -0.59 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 14.60 | 15.00 | 14.80 | 18.07 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.38 | -0.67 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 18.60 | 18.80 | 18.70 | 18.30 | +1.10 | +6.40% | 0.12 | 1 | 33 | 0.38 | -0.74 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 22.30 | 23.30 | 22.80 | 23.17 | +2.83 | +13.92% | 0.15 | 5 | 3 | 0.37 | -0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 26.50 | 27.80 | 27.15 | 24.87 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.36 | -0.85 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 31.80 | 32.40 | 32.10 | 28.89 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.42 | -0.88 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 36.50 | 37.90 | 37.20 | 40.76 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.45 | -0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 41.40 | 42.20 | 41.80 | % | 0.24 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 46.30 | 47.10 | 46.70 | 40.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 51.30 | 52.20 | 51.75 | % | 0.28 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 56.70 | 57.20 | 56.95 | 56.98 | % | 0.30 | 1 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 195.00 | 61.30 | 62.30 | 61.80 | % | 0.32 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 66.30 | 67.20 | 66.75 | % | 0.33 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |