Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $77.94 as of 3/31/2025 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.30 | 23.30 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 17.50 | 18.80 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 13.90 | 14.50 | 15.00 | % | 3 | 0 | 0.62 | 0.83 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 68.00 | 11.70 | 12.10 | 14.60 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.78 | 0.02 | -0.07 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 11.10 | 11.50 | % | 0 | 0 | 0.62 | 0.76 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 70.00 | 10.40 | 10.90 | % | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 71.00 | 8.30 | 10.60 | % | 0 | 0 | 0.65 | 0.71 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 72.00 | 9.10 | 11.30 | % | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 73.00 | 8.50 | 8.80 | % | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 74.00 | 6.20 | 8.10 | % | 0 | 0 | 0.50 | 0.64 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 7.30 | 7.50 | % | 0 | 0 | 0.60 | 0.61 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 76.00 | 6.70 | 8.90 | 5.50 | % | 1 | 0 | 0.59 | 0.59 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 77.00 | 6.20 | 6.40 | % | 0 | 0 | 0.59 | 0.56 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 78.00 | 5.70 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.53 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 79.00 | 5.20 | 5.40 | 6.03 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.51 | 0.03 | -0.08 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 4.80 | 5.00 | 4.60 | -0.40 | -8.00% | 10 | 9 | 0.58 | 0.48 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 81.00 | 4.30 | 4.50 | 3.62 | -2.23 | -38.12% | 1 | 5 | 0.57 | 0.45 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 82.00 | 3.90 | 4.10 | 3.30 | -0.70 | -17.50% | 7 | 11 | 0.56 | 0.42 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 83.00 | 3.60 | 3.80 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 84.00 | 3.20 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.37 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 2.95 | 3.10 | 3.02 | -0.04 | -1.31% | 8 | 22 | 0.56 | 0.34 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 86.00 | 2.65 | 2.80 | 2.25 | % | 1 | 0 | 0.56 | 0.32 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 87.00 | 2.35 | 2.50 | % | 0 | 0 | 0.55 | 0.30 | 0.03 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 88.00 | 2.15 | 2.25 | 2.15 | -0.05 | -2.28% | 14 | 25 | 0.55 | 0.27 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 89.00 | 1.90 | 2.05 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 1.70 | 1.85 | 1.81 | 0.00 | 0.00% | 120 | 9 | 0.55 | 0.23 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 91.00 | 1.50 | 1.65 | 1.42 | -0.18 | -11.25% | 1 | 3 | 0.55 | 0.21 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 92.00 | 1.35 | 1.50 | 1.42 | +0.35 | +32.71% | 5 | 1 | 0.55 | 0.19 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 0.90 | 1.05 | 0.80 | % | 1 | 0 | 0.54 | 0.14 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 100.00 | 0.45 | 0.60 | 0.50 | % | 1 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 105.00 | 0.25 | 0.35 | % | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 110.00 | 0.05 | 0.40 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/31/2025 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 | 0.30 | 0.45 | 0.36 | % | 6 | 0 | 0.68 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 60.00 | 0.70 | 0.80 | % | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 1.50 | 1.60 | 1.53 | % | 112 | 0 | 0.63 | -0.17 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 68.00 | 2.15 | 3.50 | 2.35 | +0.24 | +11.38% | 8 | 2 | 0.70 | -0.22 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 69.00 | 2.40 | 2.55 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.24 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 2.70 | 2.85 | 2.77 | +0.05 | +1.84% | 2 | 3 | 0.61 | -0.26 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 71.00 | 3.00 | 3.20 | % | 0 | 0 | 0.61 | -0.29 | 0.02 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 72.00 | 3.30 | 3.50 | 2.54 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.31 | 0.02 | -0.08 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 73.00 | 3.70 | 3.90 | 4.30 | +0.99 | +29.91% | 5 | 1 | 0.60 | -0.34 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 74.00 | 4.10 | 4.30 | % | 0 | 0 | 0.60 | -0.36 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 4.50 | 4.70 | 4.96 | +0.46 | +10.23% | 9 | 2 | 0.59 | -0.39 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 76.00 | 4.90 | 5.10 | % | 0 | 0 | 0.59 | -0.41 | 0.03 | -0.08 | 3/31/2025 3:59:53 PM EST | |||
| 77.00 | 5.40 | 5.60 | 5.91 | +0.41 | +7.46% | 55 | 30 | 0.59 | -0.44 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 78.00 | 5.80 | 6.10 | 6.47 | +0.65 | +11.17% | 59 | 36 | 0.58 | -0.47 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 79.00 | 6.40 | 6.60 | 7.08 | +0.68 | +10.63% | 26 | 93 | 0.58 | -0.49 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 6.90 | 7.20 | 7.80 | +2.16 | +38.30% | 8 | 13 | 0.57 | -0.52 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 81.00 | 7.50 | 7.70 | 8.40 | +1.60 | +23.53% | 27 | 26 | 0.57 | -0.55 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 82.00 | 8.10 | 8.30 | 9.15 | +1.20 | +15.10% | 2 | 5 | 0.56 | -0.58 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 83.00 | 8.70 | 9.00 | % | 0 | 0 | 0.56 | -0.60 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 84.00 | 9.40 | 9.60 | 11.30 | % | 5 | 0 | 0.56 | -0.63 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 85.00 | 8.80 | 10.30 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.66 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 86.00 | 10.80 | 11.00 | % | 0 | 0 | 0.55 | -0.68 | 0.03 | -0.07 | 3/31/2025 3:59:53 PM EST | |||
| 87.00 | 11.40 | 11.80 | % | 0 | 0 | 0.55 | -0.70 | 0.03 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 88.00 | 12.20 | 12.50 | % | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 89.00 | 13.00 | 13.50 | 14.62 | +2.63 | +21.94% | 2 | 1 | 0.56 | -0.75 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 13.70 | 14.20 | % | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.06 | 3/31/2025 3:59:53 PM EST | |||
| 91.00 | 14.60 | 15.00 | 12.47 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.79 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 92.00 | 14.60 | 15.70 | 15.91 | % | 8 | 0 | 0.47 | -0.81 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 95.00 | 17.50 | 18.30 | % | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 100.00 | 22.30 | 23.50 | 24.79 | % | 4 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST | |
| 105.00 | 27.00 | 28.20 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 110.00 | 31.80 | 33.20 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 115.00 | 36.90 | 38.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 41.40 | 43.20 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |