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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.50 | 33.70 | 38.71 | 0.00 | 0.00% | 0 | 144 | 1.01 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 27.50 | 29.50 | 28.00 | -2.00 | -6.67% | 1 | 4 | 0.90 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 23.10 | 24.10 | 24.61 | -0.39 | -1.56% | 1 | 2 | 0.78 | 0.95 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 19.00 | 19.40 | 18.75 | -1.85 | -8.99% | 31 | 39 | 0.63 | 0.90 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 14.90 | 15.10 | 15.55 | -2.15 | -12.15% | 1 | 20 | 0.61 | 0.83 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 11.10 | 11.40 | 11.02 | -2.18 | -16.52% | 3 | 97 | 0.58 | 0.74 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 8.00 | 8.20 | 7.90 | -1.00 | -11.24% | 276 | 143 | 0.56 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 5.40 | 5.60 | 5.45 | -0.55 | -9.17% | 81 | 474 | 0.55 | 0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 3.50 | 3.70 | 3.50 | -0.40 | -10.26% | 86 | 2,644 | 0.54 | 0.37 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 2.15 | 2.30 | 2.14 | -0.28 | -11.57% | 207 | 1,318 | 0.53 | 0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 1.30 | 1.40 | 1.30 | -0.10 | -7.15% | 71 | 3,852 | 0.52 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.70 | 0.85 | 0.80 | -0.05 | -5.89% | 91 | 1,401 | 0.52 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 36 | 2,244 | 0.52 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 22 | 365 | 0.53 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 63 | 875 | 0.54 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 0.20 | 0.14 | +0.01 | +7.70% | 2 | 659 | 0.53 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 2,668 | 0.71 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 363 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 3,797 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.50 | 0.22 | -0.01 | -4.35% | 2 | 18 | 0.67 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | +0.08 | +21.63% | 8 | 61 | 0.64 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.85 | 0.95 | 0.94 | +0.19 | +25.34% | 28 | 1,401 | 0.62 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 1.60 | 1.70 | 1.70 | +0.35 | +25.93% | 48 | 171 | 0.59 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 2.85 | 2.95 | 2.95 | +0.45 | +18.00% | 1,274 | 9,781 | 0.57 | -0.26 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 4.60 | 4.80 | 4.80 | +0.80 | +20.00% | 108 | 7,689 | 0.55 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 7.00 | 7.20 | 7.20 | +0.80 | +12.50% | 105 | 1,481 | 0.54 | -0.50 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 10.10 | 10.30 | 10.30 | +1.00 | +10.76% | 38 | 593 | 0.53 | -0.63 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 13.70 | 13.90 | 14.17 | +1.57 | +12.46% | 21 | 546 | 0.51 | -0.74 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 17.80 | 18.10 | 17.78 | +1.20 | +7.24% | 82 | 1,191 | 0.51 | -0.82 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 22.20 | 22.60 | 22.80 | +1.70 | +8.06% | 24 | 1,157 | 0.48 | -0.88 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 26.80 | 27.50 | 25.22 | 0.00 | 0.00% | 0 | 415 | 0.56 | -0.92 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 31.40 | 32.80 | 31.40 | +3.09 | +10.92% | 5 | 18 | 0.70 | -0.95 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 36.40 | 38.30 | 35.68 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 41.30 | 42.90 | 35.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.98 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 46.30 | 47.80 | 41.53 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 51.50 | 52.90 | 39.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 56.50 | 57.90 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 61.40 | 63.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 145.00 | 66.40 | 68.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 150.00 | 71.20 | 72.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 155.00 | 76.20 | 78.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 160.00 | 81.30 | 82.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 165.00 | 86.30 | 88.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |