Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $98.30 as of 2/21/2025 7:44:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.80 | 44.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 37.90 | 39.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 33.20 | 34.50 | 34.60 | % | 1 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 70.00 | 28.00 | 30.00 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 23.50 | 25.10 | 25.00 | % | 2 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 80.00 | 19.30 | 20.50 | 20.40 | -2.60 | -11.31% | 1 | 1 | 0.47 | 0.90 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 15.60 | 17.90 | 18.69 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.83 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 12.00 | 13.00 | 12.65 | -1.84 | -12.70% | 5 | 66 | 0.50 | 0.74 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 8.00 | 9.10 | 9.30 | -2.21 | -19.21% | 38 | 27 | 0.45 | 0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 6.10 | 6.50 | 6.40 | -2.30 | -26.44% | 355 | 232 | 0.45 | 0.51 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 4.30 | 4.50 | 4.40 | -1.82 | -29.26% | 520 | 764 | 0.44 | 0.40 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 2.90 | 3.10 | 3.00 | -1.10 | -26.83% | 158 | 292 | 0.44 | 0.30 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 1.80 | 2.05 | 2.00 | -0.76 | -27.54% | 400 | 334 | 0.44 | 0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 1.20 | 1.40 | 1.35 | -0.52 | -27.81% | 102 | 114 | 0.45 | 0.16 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 0.70 | 0.90 | 0.85 | -0.13 | -13.27% | 49 | 205 | 0.45 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 0.45 | 0.60 | 0.55 | -0.20 | -26.67% | 23 | 11 | 0.45 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 0.30 | 0.45 | 0.41 | -0.09 | -18.00% | 34 | 23 | 0.46 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.10 | 0.65 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.05 | 0.70 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 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 | 0.25 | 0.11 | % | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.05 | 0.65 | 0.11 | +0.01 | +10.00% | 9 | 7 | 0.56 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.75 | 0.50 | +0.28 | +127.28% | 17 | 20 | 0.48 | -0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 0.90 | 1.05 | 1.00 | +0.60 | +150.00% | 66 | 74 | 0.47 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 1.70 | 1.90 | 1.73 | +0.88 | +103.53% | 113 | 106 | 0.47 | -0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 2.25 | 3.20 | 3.10 | +1.45 | +87.88% | 200 | 649 | 0.46 | -0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 4.80 | 5.00 | 4.76 | +1.86 | +64.14% | 103 | 818 | 0.45 | -0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 7.20 | 7.50 | 7.40 | +2.65 | +55.79% | 630 | 162 | 0.45 | -0.49 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 10.20 | 10.60 | 9.29 | +1.29 | +16.13% | 31 | 86 | 0.45 | -0.60 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 12.00 | 14.30 | 13.80 | +3.53 | +34.38% | 30 | 23 | 0.46 | -0.70 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 17.60 | 18.50 | 16.52 | +2.52 | +18.00% | 12 | 25 | 0.46 | -0.78 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 22.00 | 22.60 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.84 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 125.00 | 26.40 | 27.60 | 22.18 | -2.16 | -8.88% | 30 | 3 | 0.55 | -0.89 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 30.90 | 32.90 | 26.81 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.92 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 35.90 | 37.10 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 140.00 | 39.30 | 42.40 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 44.30 | 49.00 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 49.30 | 54.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 54.30 | 59.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 59.30 | 64.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 64.30 | 69.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |