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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 26.70 | 29.70 | 29.48 | % | 12 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 75.00 | 23.20 | 24.80 | 26.92 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.97 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 18.40 | 20.20 | 31.13 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 13.00 | 17.30 | 17.63 | -1.07 | -5.73% | 1 | 2 | 0.43 | 0.85 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 11.10 | 11.50 | 13.98 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.76 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 91.00 | 9.10 | 11.00 | % | 0 | 0 | 0.39 | 0.73 | 0.02 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 92.00 | 9.30 | 10.20 | % | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 93.00 | 9.10 | 9.50 | 10.50 | % | 5 | 0 | 0.45 | 0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 94.00 | 7.90 | 9.10 | % | 0 | 0 | 0.44 | 0.66 | 0.02 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 7.80 | 8.30 | 8.43 | -2.70 | -24.26% | 1 | 23 | 0.45 | 0.63 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 96.00 | 7.40 | 7.70 | 10.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.61 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 97.00 | 5.10 | 7.20 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.58 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 98.00 | 6.40 | 8.60 | 6.88 | -4.02 | -36.89% | 50 | 1 | 0.45 | 0.56 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 99.00 | 5.90 | 6.20 | 6.30 | -0.80 | -11.27% | 7 | 3 | 0.46 | 0.53 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 5.40 | 5.70 | 5.56 | -2.13 | -27.70% | 108 | 326 | 0.45 | 0.50 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 101.00 | 5.00 | 5.30 | 5.40 | -1.90 | -26.03% | 7 | 31 | 0.45 | 0.48 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 102.00 | 4.60 | 4.90 | 4.70 | -1.80 | -27.70% | 32 | 69 | 0.45 | 0.45 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 103.00 | 4.20 | 4.50 | 4.63 | -1.77 | -27.66% | 10 | 124 | 0.45 | 0.43 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 104.00 | 3.80 | 4.10 | 4.20 | -0.70 | -14.29% | 27 | 205 | 0.45 | 0.40 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 3.50 | 3.80 | 3.70 | -0.71 | -16.10% | 22 | 88 | 0.45 | 0.38 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 3.20 | 3.50 | 3.55 | -1.35 | -27.56% | 3 | 59 | 0.45 | 0.35 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 2.05 | 3.20 | 3.27 | -2.13 | -39.45% | 1 | 82 | 0.41 | 0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 2.25 | 2.90 | 2.96 | -0.54 | -15.43% | 3 | 34 | 0.43 | 0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 109.00 | 1.50 | 2.70 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.29 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 1.30 | 2.40 | 2.40 | -0.86 | -26.38% | 56 | 372 | 0.41 | 0.27 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 2.00 | 2.25 | 2.85 | -0.18 | -5.95% | 1 | 84 | 0.45 | 0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 0.85 | 2.05 | 2.07 | -0.67 | -24.46% | 6 | 34 | 0.45 | 0.23 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 113.00 | 1.45 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.21 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 114.00 | 1.45 | 1.70 | 3.03 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.19 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 115.00 | 1.35 | 1.60 | 1.58 | -0.62 | -28.19% | 42 | 146 | 0.45 | 0.18 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 1.20 | 1.45 | 1.85 | +0.25 | +15.63% | 1 | 2 | 0.45 | 0.16 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 117.00 | 0.30 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.15 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 0.95 | 1.20 | 1.33 | -0.03 | -2.21% | 2 | 13 | 0.43 | 0.14 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 0.85 | 1.10 | 1.15 | -0.07 | -5.74% | 2 | 16 | 0.45 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 120.00 | 0.80 | 0.95 | 0.90 | -0.35 | -28.00% | 25 | 93 | 0.46 | 0.12 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 0.70 | 0.90 | 1.05 | -0.02 | -1.87% | 1 | 9 | 0.59 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 122.00 | 0.40 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 0.55 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.09 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 125.00 | 0.45 | 0.65 | 0.60 | -0.05 | -7.70% | 16 | 46 | 0.47 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 130.00 | 0.30 | 0.45 | 0.31 | -0.09 | -22.50% | 3 | 59 | 0.48 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.30 | 0.29 | -0.09 | -23.69% | 14 | 22 | 0.45 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | +0.03 | +10.00% | 12 | 6 | 0.65 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.60 | 0.09 | -0.80 | -89.89% | 4 | 16 | 0.68 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | % | 1 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 75.00 | 0.20 | 0.50 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.55 | 0.75 | 0.60 | +0.23 | +62.17% | 9 | 95 | 0.48 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.45 | 1.50 | 1.38 | +0.64 | +86.49% | 6 | 47 | 0.42 | -0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 1.90 | 2.85 | 2.25 | +1.05 | +87.50% | 14 | 161 | 0.45 | -0.24 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 91.00 | 1.60 | 3.10 | 1.80 | +0.38 | +26.77% | 3 | 2 | 0.42 | -0.27 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 92.00 | 2.10 | 3.30 | 2.99 | +1.19 | +66.12% | 19 | 5 | 0.47 | -0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 93.00 | 3.30 | 3.70 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.31 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 94.00 | 3.50 | 4.00 | 2.35 | % | 2 | 0 | 0.45 | -0.34 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 95.00 | 3.00 | 4.40 | 4.31 | +2.01 | +87.40% | 10 | 101 | 0.46 | -0.37 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 96.00 | 3.50 | 4.90 | 3.15 | -0.01 | -0.32% | 1 | 14 | 0.42 | -0.39 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 97.00 | 4.80 | 5.40 | 4.92 | +0.87 | +21.49% | 3 | 25 | 0.46 | -0.42 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 98.00 | 5.30 | 5.90 | 5.50 | +1.90 | +52.78% | 4 | 62 | 0.46 | -0.44 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 99.00 | 6.10 | 6.40 | 4.60 | +0.70 | +17.95% | 1 | 19 | 0.47 | -0.47 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 100.00 | 5.70 | 7.00 | 6.10 | +1.86 | +43.87% | 6 | 70 | 0.43 | -0.50 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 101.00 | 6.10 | 7.50 | 6.08 | +1.35 | +28.55% | 9 | 33 | 0.42 | -0.52 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 102.00 | 7.80 | 8.10 | 6.60 | +1.45 | +28.16% | 12 | 68 | 0.46 | -0.55 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 103.00 | 8.40 | 8.70 | 7.60 | +1.99 | +35.48% | 5 | 19 | 0.46 | -0.57 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 104.00 | 7.00 | 9.50 | 7.85 | +0.52 | +7.10% | 1 | 25 | 0.40 | -0.60 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 105.00 | 9.40 | 10.00 | 7.52 | -0.31 | -3.96% | 11 | 155 | 0.45 | -0.62 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 106.00 | 10.00 | 10.80 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.65 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 107.00 | 10.80 | 11.40 | 10.07 | +3.07 | +43.86% | 2 | 24 | 0.45 | -0.67 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 108.00 | 11.70 | 12.40 | % | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 109.00 | 12.20 | 14.00 | 10.16 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.71 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 110.00 | 12.40 | 14.20 | 10.60 | +1.80 | +20.46% | 1 | 30 | 0.42 | -0.73 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 111.00 | 13.80 | 14.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.75 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 112.00 | 13.00 | 15.80 | % | 0 | 0 | 0.47 | -0.77 | 0.02 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 113.00 | 15.40 | 16.50 | % | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 114.00 | 16.20 | 17.40 | % | 0 | 0 | 0.46 | -0.81 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 115.00 | 17.20 | 18.40 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.82 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 116.00 | 18.00 | 19.00 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 117.00 | 18.90 | 19.80 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.85 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 118.00 | 19.80 | 21.00 | 14.73 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.86 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 119.00 | 21.00 | 21.80 | 20.88 | % | 1 | 0 | 0.49 | -0.87 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 120.00 | 21.70 | 22.50 | 18.85 | 0.00 | 0.00% | 0 | 44 | 0.54 | -0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 121.00 | 22.30 | 23.70 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 122.00 | 23.30 | 24.70 | 18.17 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.90 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 123.00 | 24.20 | 25.40 | 15.92 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.91 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 124.00 | 25.30 | 26.30 | 25.36 | % | 3 | 0 | 0.60 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 125.00 | 26.10 | 27.50 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 130.00 | 29.70 | 32.70 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 135.00 | 34.60 | 37.80 | 25.58 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.97 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 140.00 | 39.60 | 42.60 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 44.60 | 47.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 49.60 | 52.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 54.60 | 58.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 59.60 | 63.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 64.60 | 68.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |