Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.00 as of 5/29/2025 6:57:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 43.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 50.00 | 35.20 | 38.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 55.00 | 30.10 | 32.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 60.00 | 25.50 | 28.20 | 30.47 | 0.00 | 0.00% | 0 | 16 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:48 PM EST |
| 65.00 | 20.40 | 22.80 | 24.87 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/29/2025 3:59:48 PM EST |
| 69.00 | 17.20 | 18.10 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 70.00 | 16.20 | 17.20 | 20.63 | % | 1 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 71.00 | 15.20 | 16.10 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 72.00 | 14.20 | 15.20 | 16.60 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.97 | 0.01 | -0.03 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 73.00 | 13.20 | 14.30 | 15.55 | +2.78 | +21.77% | 2 | 2 | 0.63 | 0.95 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 74.00 | 12.30 | 13.30 | 19.57 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.94 | 0.01 | -0.05 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |
| 75.00 | 11.60 | 12.40 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 76.00 | 10.40 | 11.50 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.06 | 5/29/2025 3:59:48 PM EST | |||
| 77.00 | 9.60 | 10.10 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.06 | 5/29/2025 3:59:48 PM EST | |||
| 78.00 | 8.70 | 9.20 | 10.50 | +2.35 | +28.84% | 1 | 1 | 0.39 | 0.87 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 79.00 | 7.90 | 8.50 | 9.52 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.85 | 0.03 | -0.07 | 5/9/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 7.20 | 9.40 | 8.60 | -3.14 | -26.75% | 4 | 19 | 0.66 | 0.82 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 81.00 | 6.50 | 6.70 | 6.60 | -6.28 | -48.76% | 5 | 85 | 0.45 | 0.78 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 82.00 | 5.70 | 5.90 | 5.90 | -5.42 | -47.88% | 6 | 17 | 0.44 | 0.74 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 83.00 | 5.00 | 5.20 | 6.40 | -4.36 | -40.52% | 1 | 16 | 0.44 | 0.70 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 84.00 | 4.30 | 4.60 | 5.40 | -7.55 | -58.31% | 1 | 2 | 0.43 | 0.65 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 3.70 | 3.90 | 4.03 | -5.37 | -57.13% | 4 | 5 | 0.43 | 0.60 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 86.00 | 3.20 | 3.40 | 3.28 | -7.07 | -68.31% | 10 | 11 | 0.43 | 0.55 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 87.00 | 2.70 | 2.85 | 2.87 | -4.13 | -59.00% | 81 | 9 | 0.43 | 0.49 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 88.00 | 2.25 | 2.40 | 2.50 | -4.00 | -61.54% | 19 | 80 | 0.42 | 0.44 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 89.00 | 1.85 | 2.00 | 1.95 | -5.75 | -74.68% | 334 | 20 | 0.42 | 0.39 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 1.50 | 1.65 | 1.71 | -3.99 | -70.00% | 154 | 76 | 0.42 | 0.34 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 91.00 | 1.20 | 1.35 | 1.71 | -2.39 | -58.30% | 40 | 90 | 0.42 | 0.29 | 0.05 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 92.00 | 1.00 | 1.10 | 1.13 | -3.17 | -73.73% | 66 | 89 | 0.42 | 0.25 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 93.00 | 0.80 | 0.90 | 0.95 | -2.85 | -75.00% | 33 | 79 | 0.42 | 0.21 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 94.00 | 0.60 | 0.75 | 0.74 | -2.48 | -77.02% | 31 | 215 | 0.42 | 0.18 | 0.04 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 0.45 | 0.60 | 0.55 | -1.95 | -78.00% | 64 | 1,915 | 0.42 | 0.15 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 96.00 | 0.40 | 0.50 | 0.45 | -1.94 | -81.18% | 27 | 58 | 0.45 | 0.12 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 96.50 | 0.35 | 0.45 | 0.45 | % | 3 | 0 | 0.43 | 0.11 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 97.00 | 0.35 | 0.40 | 0.41 | -1.63 | -79.91% | 18 | 84 | 0.43 | 0.10 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 98.00 | 0.25 | 0.35 | 0.32 | -1.47 | -82.13% | 10 | 54 | 0.44 | 0.09 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 99.00 | 0.00 | 0.30 | 0.30 | -1.10 | -78.58% | 1 | 182 | 0.41 | 0.07 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 0.20 | 0.25 | 0.24 | -0.92 | -79.31% | 73 | 423 | 0.46 | 0.06 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 0.25 | 0.28 | -0.73 | -72.28% | 1 | 10 | 0.43 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 102.00 | 0.00 | 0.25 | 0.20 | -0.65 | -76.48% | 18 | 50 | 0.45 | 0.04 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 103.00 | 0.00 | 0.20 | 0.19 | -0.51 | -72.86% | 36 | 63 | 0.51 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 104.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.53 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 3:59:48 PM EST |
| 105.00 | 0.10 | 0.40 | 0.11 | -0.35 | -76.09% | 10 | 113 | 0.62 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 106.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 107.00 | 0.00 | 0.40 | 0.10 | -0.25 | -71.43% | 1 | 4 | 0.49 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 108.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 3:59:48 PM EST |
| 109.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 110.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 2 | 199 | 0.56 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | -0.19 | -79.17% | 15 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:48 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 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.77 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.74 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 5/29/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.20 | 0.15 | +0.08 | +114.29% | 3 | 5 | 0.54 | -0.05 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 74.00 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 3 | 12 | 0.49 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 75.00 | 0.20 | 0.35 | 0.05 | -0.33 | -86.85% | 1 | 24 | 0.49 | -0.07 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 76.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 1 | 5 | 0.49 | -0.09 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 77.00 | 0.40 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.11 | 0.02 | -0.06 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 78.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.13 | 0.02 | -0.07 | 5/23/2025 | 5/29/2025 3:59:48 PM EST |
| 79.00 | 0.30 | 0.75 | 0.55 | +0.15 | +37.50% | 16 | 54 | 0.47 | -0.15 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 80.00 | 0.80 | 0.90 | 0.85 | +0.51 | +150.00% | 49 | 19 | 0.46 | -0.18 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 81.00 | 1.00 | 1.45 | 0.95 | +0.50 | +111.12% | 34 | 24 | 0.45 | -0.22 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 82.00 | 1.25 | 1.35 | 1.30 | +0.80 | +160.00% | 14 | 61 | 0.45 | -0.26 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 83.00 | 1.50 | 1.65 | 1.60 | +1.00 | +166.67% | 30 | 18 | 0.44 | -0.30 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 84.00 | 1.85 | 2.05 | 1.82 | +1.07 | +142.67% | 20 | 15 | 0.44 | -0.35 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 85.00 | 2.00 | 2.40 | 2.30 | +1.30 | +130.00% | 85 | 95 | 0.44 | -0.40 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 86.00 | 2.65 | 2.85 | 2.68 | +1.53 | +133.05% | 31 | 41 | 0.43 | -0.45 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 87.00 | 3.10 | 3.40 | 3.20 | +1.79 | +126.95% | 68 | 27 | 0.44 | -0.51 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 88.00 | 3.70 | 3.90 | 3.30 | +1.80 | +120.00% | 34 | 31 | 0.43 | -0.56 | 0.05 | -0.11 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 89.00 | 4.30 | 4.50 | 3.95 | +1.91 | +93.63% | 8 | 101 | 0.42 | -0.61 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 90.00 | 4.90 | 5.30 | 5.02 | +2.93 | +140.20% | 50 | 259 | 0.44 | -0.66 | 0.05 | -0.10 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 91.00 | 5.60 | 5.90 | 5.07 | +2.47 | +95.00% | 7 | 1,831 | 0.42 | -0.71 | 0.05 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 92.00 | 6.40 | 6.70 | 5.40 | +2.43 | +81.82% | 5 | 329 | 0.45 | -0.75 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 93.00 | 7.20 | 7.70 | 6.70 | +3.40 | +103.03% | 5 | 35 | 0.42 | -0.79 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 94.00 | 8.00 | 8.70 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.82 | 0.04 | -0.07 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 95.00 | 8.80 | 9.50 | 8.31 | +3.31 | +66.20% | 4 | 16 | 0.45 | -0.85 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 96.00 | 9.70 | 11.00 | 9.00 | +3.49 | +63.34% | 2 | 76 | 0.53 | -0.88 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:48 PM EST |
| 96.50 | 10.10 | 10.70 | % | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.05 | 5/29/2025 3:59:48 PM EST | |||
| 97.00 | 10.40 | 11.10 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.90 | 0.03 | -0.05 | 5/20/2025 | 5/29/2025 3:59:48 PM EST |
| 98.00 | 11.30 | 12.10 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.91 | 0.02 | -0.05 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 99.00 | 12.40 | 13.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.93 | 0.02 | -0.04 | 5/19/2025 | 5/29/2025 3:59:48 PM EST |
| 100.00 | 12.30 | 14.10 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.94 | 0.02 | -0.04 | 5/28/2025 | 5/29/2025 3:59:48 PM EST |
| 101.00 | 14.20 | 15.20 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 102.00 | 15.30 | 16.10 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 5/29/2025 3:59:48 PM EST | |||
| 103.00 | 16.20 | 17.10 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 5/29/2025 3:59:48 PM EST | |||
| 104.00 | 16.40 | 18.10 | 17.70 | % | 1 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 105.00 | 18.30 | 19.00 | 17.71 | % | 19 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:48 PM EST | |
| 106.00 | 17.60 | 20.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 107.00 | 18.60 | 22.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 108.00 | 21.20 | 22.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:48 PM EST | |||
| 109.00 | 22.30 | 23.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 110.00 | 23.20 | 24.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 115.00 | 28.10 | 29.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:48 PM EST | |||
| 120.00 | 32.10 | 35.20 | 27.02 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:48 PM EST |