Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $78.70 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.20 | 23.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 17.30 | 18.80 | 19.30 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 12.50 | 13.90 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.95 | 0.01 | -0.04 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 10.10 | 10.80 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 9.40 | 9.70 | % | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 8.50 | 8.80 | 8.89 | -0.24 | -2.63% | 1 | 16 | 0.57 | 0.86 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 7.60 | 8.70 | 9.51 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.83 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 6.70 | 7.90 | % | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.09 | 3/28/2025 3:59:53 PM EST | |||
| 73.00 | 6.10 | 7.10 | % | 0 | 0 | 0.54 | 0.75 | 0.04 | -0.09 | 3/28/2025 3:59:53 PM EST | |||
| 74.00 | 5.40 | 5.60 | % | 0 | 0 | 0.53 | 0.71 | 0.04 | -0.10 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 4.70 | 4.90 | 4.60 | -1.80 | -28.13% | 11 | 104 | 0.52 | 0.67 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 4.10 | 4.30 | 4.17 | -1.03 | -19.81% | 13 | 7 | 0.52 | 0.62 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 3.50 | 3.70 | 3.50 | -5.20 | -59.77% | 18 | 1 | 0.51 | 0.57 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 2.95 | 3.10 | 2.80 | -1.25 | -30.87% | 19 | 26 | 0.50 | 0.51 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 2.40 | 2.60 | 2.38 | -1.01 | -29.80% | 10 | 14 | 0.47 | 0.46 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 2.05 | 2.20 | 2.09 | -0.61 | -22.60% | 38 | 96 | 0.49 | 0.41 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 1.65 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 67 | 0.49 | 0.36 | 0.05 | -0.10 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 1.35 | 1.45 | 1.40 | -0.60 | -30.00% | 35 | 206 | 0.48 | 0.31 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 1.05 | 1.20 | 1.10 | -0.65 | -37.15% | 31 | 128 | 0.47 | 0.26 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 0.85 | 0.95 | 0.86 | -0.44 | -33.85% | 5 | 81 | 0.48 | 0.22 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.65 | 0.75 | 0.65 | -0.55 | -45.84% | 402 | 197 | 0.47 | 0.18 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 0.50 | 0.60 | 0.52 | -0.33 | -38.83% | 26 | 41 | 0.47 | 0.15 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 0.40 | 0.50 | 0.42 | -0.30 | -41.67% | 12 | 93 | 0.47 | 0.12 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 0.25 | 0.40 | 0.32 | -0.18 | -36.00% | 27 | 69 | 0.47 | 0.10 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 0.20 | 0.30 | 0.25 | -0.31 | -55.36% | 3 | 83 | 0.47 | 0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | -0.14 | -43.75% | 38 | 1,898 | 0.46 | 0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.06 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 0.10 | 0.30 | 0.10 | -0.07 | -41.18% | 6 | 55 | 0.52 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.15 | 0.10 | -0.04 | -28.58% | 2 | 70 | 0.53 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.15 | 0.07 | -0.07 | -50.00% | 17 | 931 | 0.58 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 3 | 61 | 0.66 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 61 | 0.58 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 98.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 226 | 0.69 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 0.65 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 0.55 | 0.01 | -0.01 | -50.00% | 1 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 106.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 107.00 | 0.00 | 0.55 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 108.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 3 | 54 | 0.59 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 68.00 | 0.35 | 0.45 | % | 0 | 0 | 0.56 | -0.10 | 0.02 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 69.00 | 0.45 | 0.55 | 0.55 | +0.23 | +71.88% | 6 | 21 | 0.55 | -0.12 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.60 | 0.70 | 0.66 | +0.23 | +53.49% | 13 | 72 | 0.54 | -0.14 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 71.00 | 0.75 | 0.85 | 0.85 | +0.30 | +54.55% | 2 | 21 | 0.53 | -0.17 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 72.00 | 0.90 | 1.05 | 1.04 | +0.40 | +62.50% | 5 | 41 | 0.52 | -0.21 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 73.00 | 1.15 | 1.35 | 1.16 | +0.26 | +28.89% | 2 | 21 | 0.52 | -0.25 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 74.00 | 1.40 | 1.55 | 1.40 | +0.27 | +23.90% | 1 | 13 | 0.51 | -0.29 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 1.70 | 1.85 | 1.83 | +0.48 | +35.56% | 10 | 87 | 0.50 | -0.33 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 76.00 | 2.05 | 2.20 | 2.30 | +0.65 | +39.40% | 602 | 17 | 0.50 | -0.38 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 77.00 | 2.45 | 2.60 | 2.70 | +0.91 | +50.84% | 95 | 30 | 0.49 | -0.43 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 78.00 | 2.90 | 3.10 | 3.10 | +0.95 | +44.19% | 16 | 43 | 0.49 | -0.49 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 79.00 | 3.40 | 3.60 | 3.50 | +0.90 | +34.62% | 19 | 48 | 0.48 | -0.54 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 4.00 | 4.20 | 4.04 | +0.93 | +29.91% | 30 | 156 | 0.48 | -0.59 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 81.00 | 4.60 | 4.80 | 4.57 | +1.07 | +30.58% | 9 | 79 | 0.47 | -0.64 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 82.00 | 5.30 | 5.50 | 3.80 | -0.53 | -12.24% | 1 | 105 | 0.47 | -0.69 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 83.00 | 6.00 | 6.20 | 5.07 | 0.00 | 0.00% | 0 | 93 | 0.46 | -0.74 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 84.00 | 6.80 | 7.00 | 7.22 | +1.38 | +23.63% | 2 | 73 | 0.45 | -0.78 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 5.70 | 7.80 | 7.72 | +1.49 | +23.92% | 3 | 69 | 0.45 | -0.82 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 86.00 | 8.10 | 8.70 | 8.78 | +2.24 | +34.26% | 11 | 49 | 0.51 | -0.85 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 87.00 | 8.40 | 9.60 | 9.69 | +2.69 | +38.43% | 3 | 93 | 0.46 | -0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 88.00 | 10.10 | 10.50 | 10.30 | +1.95 | +23.36% | 23 | 30 | 0.41 | -0.90 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 89.00 | 11.00 | 11.80 | 11.64 | +2.89 | +33.03% | 9 | 315 | 0.64 | -0.92 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 11.50 | 12.50 | 12.54 | +1.90 | +17.86% | 40 | 129 | 0.55 | -0.93 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 91.00 | 12.50 | 13.80 | 12.20 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.94 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 92.00 | 13.40 | 14.80 | 12.86 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.95 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 93.00 | 14.50 | 15.70 | 13.90 | 0.00 | 0.00% | 0 | 42 | 0.64 | -0.96 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 94.00 | 15.50 | 17.00 | 16.38 | +2.46 | +17.68% | 2 | 62 | 0.71 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 16.50 | 17.40 | 15.60 | 0.00 | 0.00% | 0 | 67 | 0.64 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 96.00 | 17.40 | 18.80 | 7.03 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 2/27/2025 | 3/28/2025 3:59:53 PM EST |
| 97.00 | 18.40 | 19.80 | 19.39 | +2.29 | +13.40% | 1 | 11 | 0.87 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 98.00 | 19.20 | 20.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 99.00 | 20.30 | 22.00 | 19.25 | +4.27 | +28.51% | 7 | 3 | 0.96 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 21.50 | 22.50 | 20.65 | +0.05 | +0.25% | 28 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 101.00 | 22.30 | 23.80 | 24.25 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 102.00 | 23.40 | 24.80 | 25.07 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 103.00 | 24.50 | 25.70 | 19.84 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 104.00 | 25.30 | 27.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 26.40 | 28.10 | 25.21 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 106.00 | 27.20 | 29.30 | 18.72 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 107.00 | 28.20 | 30.30 | 25.73 | 0.00 | 0.00% | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 108.00 | 29.40 | 31.20 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 31.30 | 33.20 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 36.30 | 38.20 | 36.25 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 41.30 | 43.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 125.00 | 46.20 | 48.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 130.00 | 51.30 | 53.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 135.00 | 56.20 | 58.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 140.00 | 61.40 | 63.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 66.10 | 68.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |