Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $121.50 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.00 | 62.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 55.70 | 57.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 51.40 | 52.50 | 47.14 | 0.00 | 0.00% | 0 | 40 | 1.23 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 45.60 | 48.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 41.50 | 42.60 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 36.30 | 38.50 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 31.50 | 33.00 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 26.80 | 29.10 | 27.63 | 0.00 | 0.00% | 0 | 108 | 0.58 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 22.10 | 24.50 | 21.87 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.90 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 102.00 | 21.20 | 22.80 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 103.00 | 20.30 | 21.90 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 104.00 | 19.10 | 21.50 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 17.50 | 20.70 | 18.83 | 0.00 | 0.00% | 0 | 107 | 0.53 | 0.84 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 106.00 | 17.80 | 19.60 | % | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 107.00 | 16.70 | 17.40 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 108.00 | 15.10 | 18.30 | 10.65 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.80 | 0.01 | -0.08 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 109.00 | 14.60 | 15.80 | % | 0 | 0 | 0.45 | 0.79 | 0.02 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 14.70 | 15.00 | 14.35 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.77 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 14.00 | 14.30 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 112.00 | 13.30 | 14.50 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.74 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 11.90 | 14.00 | 12.40 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.72 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 114.00 | 11.90 | 12.40 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.70 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 11.30 | 11.60 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 10.60 | 10.90 | 9.51 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.66 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 117.00 | 10.00 | 10.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.64 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 9.40 | 9.70 | 8.95 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.62 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 8.10 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.60 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 8.30 | 9.90 | 7.95 | 0.00 | 0.00% | 0 | 62 | 0.52 | 0.58 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 7.80 | 8.00 | 7.67 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.56 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.00 | 7.30 | 7.50 | 7.66 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.53 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 123.00 | 6.80 | 7.80 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.51 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 124.00 | 6.00 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.49 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 5.90 | 6.20 | 5.54 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.47 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 126.00 | 5.50 | 6.20 | 5.36 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.45 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 127.00 | 5.10 | 5.40 | 4.75 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.43 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 128.00 | 4.80 | 5.00 | 4.88 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 129.00 | 4.40 | 4.70 | 4.24 | 0.00 | 0.00% | 0 | 323 | 0.46 | 0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 4.10 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 49 | 0.46 | 0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 2.30 | 2.95 | 2.79 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 1.80 | 2.00 | 1.91 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 1.15 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.10 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.04 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.70 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 102.00 | 0.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 103.00 | 1.05 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 104.00 | 1.05 | 1.65 | 1.82 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 1.70 | 1.85 | 1.69 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 106.00 | 1.85 | 2.00 | 2.27 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 107.00 | 2.05 | 2.20 | 2.37 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.18 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 108.00 | 2.25 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.20 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 109.00 | 2.40 | 2.65 | 3.01 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.21 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 2.60 | 2.90 | 3.07 | 0.00 | 0.00% | 0 | 53 | 0.49 | -0.23 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 2.60 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.25 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 112.00 | 3.20 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 3.50 | 3.80 | % | 0 | 0 | 0.49 | -0.28 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 114.00 | 3.80 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.30 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 4.20 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.32 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 4.50 | 4.80 | 5.55 | 0.00 | 0.00% | 0 | 36 | 0.48 | -0.34 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 117.00 | 4.90 | 5.20 | 5.52 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.36 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 5.30 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.38 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 5.60 | 6.00 | 7.52 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.40 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 6.20 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.42 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 6.70 | 6.90 | % | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 122.00 | 7.10 | 7.40 | % | 0 | 0 | 0.47 | -0.47 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 123.00 | 7.20 | 7.90 | % | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 124.00 | 7.90 | 8.50 | % | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 8.80 | 9.10 | % | 0 | 0 | 0.47 | -0.53 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 126.00 | 8.10 | 9.70 | % | 0 | 0 | 0.42 | -0.55 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 127.00 | 8.10 | 10.30 | % | 0 | 0 | 0.40 | -0.57 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 128.00 | 10.60 | 10.90 | % | 0 | 0 | 0.46 | -0.59 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 129.00 | 9.80 | 11.50 | % | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 10.20 | 12.20 | % | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 14.90 | 15.90 | % | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 18.70 | 21.20 | 22.09 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.80 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 22.70 | 25.70 | % | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 27.40 | 30.50 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 32.80 | 35.30 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 38.00 | 39.30 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST |