Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.03 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.00 | 46.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 39.00 | 41.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 35.10 | 36.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 29.30 | 32.70 | 32.10 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 24.50 | 27.70 | 26.19 | % | 5 | 0 | 1.08 | 0.96 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 69.00 | 20.80 | 22.90 | % | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 19.70 | 22.00 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 71.00 | 20.10 | 22.10 | % | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 72.00 | 19.50 | 19.90 | % | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 73.00 | 18.70 | 19.30 | % | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 74.00 | 17.00 | 18.50 | % | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 17.00 | 18.50 | % | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 76.00 | 16.20 | 16.50 | % | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 77.00 | 15.40 | 15.70 | % | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 78.00 | 14.60 | 15.60 | % | 0 | 0 | 0.62 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 79.00 | 12.10 | 15.30 | % | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 11.40 | 13.40 | 14.54 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.78 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 81.00 | 11.60 | 13.90 | 12.76 | -1.07 | -7.74% | 6 | 80 | 0.59 | 0.76 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.00 | 11.60 | 11.90 | % | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 83.00 | 10.90 | 11.20 | 11.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.72 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 84.00 | 10.10 | 12.20 | % | 0 | 0 | 0.63 | 0.70 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 9.60 | 9.90 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.68 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 9.00 | 9.40 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.66 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 8.40 | 8.70 | 8.90 | % | 1 | 0 | 0.55 | 0.64 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 88.00 | 7.80 | 8.10 | 7.41 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.61 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 89.00 | 7.30 | 7.60 | 6.91 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.59 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 6.70 | 7.00 | 7.10 | -0.40 | -5.34% | 49 | 48 | 0.54 | 0.56 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 6.30 | 6.50 | 6.85 | +0.95 | +16.11% | 4 | 2 | 0.54 | 0.53 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.00 | 5.70 | 6.00 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.51 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 93.00 | 5.30 | 5.60 | 5.70 | -0.45 | -7.32% | 10 | 5 | 0.54 | 0.48 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 4.50 | 4.80 | 4.69 | -0.41 | -8.04% | 3 | 14 | 0.53 | 0.43 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 2.50 | 3.20 | 3.05 | -0.40 | -11.60% | 3 | 43 | 0.51 | 0.32 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 1.55 | 2.85 | % | 0 | 0 | 0.56 | 0.22 | 0.02 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 0.85 | 1.10 | 1.10 | -0.15 | -12.00% | 13 | 6 | 0.50 | 0.15 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 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 | 1.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.80 | % | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | -0.10 | 0.01 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.95 | 0.85 | % | 8 | 0 | 0.53 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 72.00 | 0.00 | 1.20 | 0.95 | % | 12 | 0 | 0.55 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 73.00 | 0.50 | 1.20 | 1.05 | % | 1 | 0 | 0.56 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 74.00 | 1.15 | 1.30 | 1.20 | % | 10 | 0 | 0.60 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 75.00 | 1.30 | 1.60 | 1.35 | -0.65 | -32.50% | 18 | 11 | 0.61 | -0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 1.80 | % | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 77.00 | 1.70 | 2.00 | 1.60 | -0.03 | -1.84% | 6 | 1 | 0.60 | -0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 78.00 | 1.90 | 2.05 | 2.40 | % | 2 | 0 | 0.59 | -0.19 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 79.00 | 2.10 | 2.25 | 2.00 | % | 23 | 0 | 0.59 | -0.20 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 80.00 | 2.35 | 2.50 | 2.40 | % | 6 | 0 | 0.58 | -0.22 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 81.00 | 2.60 | 2.80 | % | 0 | 0 | 0.58 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 82.00 | 2.90 | 3.10 | % | 0 | 0 | 0.58 | -0.26 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 83.00 | 3.20 | 3.40 | 3.00 | % | 2 | 0 | 0.58 | -0.28 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 84.00 | 3.50 | 3.70 | 3.30 | % | 2 | 0 | 0.57 | -0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 85.00 | 3.80 | 4.10 | 3.70 | +0.10 | +2.78% | 3 | 1 | 0.57 | -0.32 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 86.00 | 4.20 | 4.50 | 4.10 | -0.10 | -2.39% | 5 | 4 | 0.57 | -0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.00 | 4.60 | 4.90 | % | 0 | 0 | 0.57 | -0.36 | 0.02 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 88.00 | 5.00 | 5.30 | 5.45 | % | 2 | 0 | 0.56 | -0.39 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 89.00 | 5.50 | 5.80 | 6.67 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.41 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 5.90 | 6.20 | 6.00 | +0.07 | +1.18% | 26 | 4 | 0.55 | -0.44 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 91.00 | 5.20 | 6.70 | % | 0 | 0 | 0.50 | -0.47 | 0.03 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 92.00 | 7.00 | 7.20 | % | 0 | 0 | 0.55 | -0.49 | 0.03 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 93.00 | 7.50 | 7.80 | % | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 8.70 | 9.00 | % | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 11.90 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.68 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 15.80 | 16.40 | % | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 19.50 | 20.60 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.05 | 5/5/2025 3:59:58 PM EST |