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 | 59.70 | 63.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 65.00 | 54.70 | 58.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 50.90 | 52.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 46.10 | 48.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 41.00 | 43.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 36.20 | 38.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 30.70 | 33.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 26.20 | 28.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 98.00 | 22.30 | 25.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 99.00 | 21.40 | 23.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 21.40 | 22.90 | 17.58 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 101.00 | 20.40 | 22.20 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 102.00 | 19.40 | 21.00 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 103.00 | 18.40 | 19.40 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 104.00 | 17.00 | 19.70 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 15.20 | 18.40 | 14.90 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.96 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 106.00 | 14.20 | 17.80 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 107.00 | 13.30 | 16.70 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 108.00 | 13.00 | 15.00 | 11.82 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.93 | 0.01 | -0.06 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 109.00 | 11.70 | 13.80 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.92 | 0.02 | -0.06 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 11.30 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 140 | 0.31 | 0.90 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 11.20 | 11.50 | 9.60 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.88 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 112.00 | 10.30 | 11.30 | 9.00 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.86 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 8.50 | 9.90 | 8.94 | 0.00 | 0.00% | 0 | 54 | 0.29 | 0.84 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 114.00 | 8.60 | 9.00 | 7.75 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.81 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 7.80 | 8.30 | 6.97 | 0.00 | 0.00% | 0 | 392 | 0.36 | 0.79 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 7.10 | 7.40 | 6.08 | 0.00 | 0.00% | 0 | 232 | 0.35 | 0.75 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 117.00 | 6.40 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.72 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 5.70 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.68 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 5.00 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 54 | 0.34 | 0.64 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 4.40 | 4.70 | 4.52 | 0.00 | 0.00% | 0 | 140 | 0.33 | 0.60 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 3.90 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.55 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.00 | 3.40 | 3.80 | 3.59 | 0.00 | 0.00% | 0 | 74 | 0.35 | 0.51 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 123.00 | 2.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 43 | 0.34 | 0.46 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 124.00 | 2.55 | 2.70 | 2.68 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.42 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 2.15 | 2.60 | 2.32 | 0.00 | 0.00% | 0 | 187 | 0.35 | 0.37 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 126.00 | 1.75 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.33 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 127.00 | 1.55 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 88 | 0.34 | 0.29 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 128.00 | 1.30 | 1.45 | 1.42 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.26 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 129.00 | 1.05 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.23 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 394 | 0.34 | 0.20 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 131.00 | 0.75 | 0.85 | % | 0 | 0 | 0.34 | 0.17 | 0.03 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 132.00 | 0.60 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 67 | 0.34 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.06 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 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 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 99.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 99 | 0.52 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 101.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.46 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 102.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 103.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.43 | -0.03 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 104.00 | 0.10 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.03 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.41 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 106.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 144 | 0.40 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 107.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 97 | 0.39 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 108.00 | 0.25 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 109.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.08 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 341 | 0.37 | -0.10 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 111.00 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 112.00 | 0.65 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 220 | 0.37 | -0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 113.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 154 | 0.37 | -0.16 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 114.00 | 0.95 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.19 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 1.15 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 63 | 0.36 | -0.21 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 116.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 117.00 | 1.65 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 158 | 0.35 | -0.28 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 118.00 | 1.85 | 2.20 | 2.07 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.32 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 119.00 | 2.30 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.36 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 2.60 | 2.90 | 2.82 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.40 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 121.00 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.45 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 122.00 | 3.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 26 | 0.34 | -0.49 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 123.00 | 4.10 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.54 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 124.00 | 4.70 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.58 | 0.04 | -0.11 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | -0.63 | 0.04 | -0.11 | 1/21/2025 3:59:57 PM EST | |||
| 126.00 | 5.40 | 6.30 | % | 0 | 0 | 0.30 | -0.67 | 0.04 | -0.10 | 1/21/2025 3:59:57 PM EST | |||
| 127.00 | 5.50 | 7.00 | % | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 128.00 | 7.50 | 9.00 | % | 0 | 0 | 0.42 | -0.74 | 0.04 | -0.09 | 1/21/2025 3:59:57 PM EST | |||
| 129.00 | 6.70 | 9.70 | % | 0 | 0 | 0.36 | -0.77 | 0.03 | -0.08 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 7.70 | 9.40 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.80 | 0.03 | -0.08 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 131.00 | 9.20 | 10.90 | % | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.07 | 1/21/2025 3:59:57 PM EST | |||
| 132.00 | 9.40 | 11.70 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 13.30 | 15.00 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 17.00 | 20.00 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 22.50 | 24.10 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 27.40 | 29.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 32.80 | 34.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 36.40 | 39.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |