Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $86.52 as of 5/9/2025 8:33:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.20 | 42.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 36.20 | 37.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 31.30 | 33.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 26.40 | 28.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 21.70 | 22.70 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 17.10 | 18.30 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 14.50 | 16.90 | % | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 74.00 | 13.70 | 15.40 | % | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 11.70 | 14.00 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 12.10 | 14.60 | % | 0 | 0 | 0.54 | 0.82 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 11.40 | 12.10 | 11.31 | % | 1 | 0 | 0.45 | 0.79 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 78.00 | 10.60 | 11.40 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 9.90 | 11.20 | % | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 8.20 | 10.70 | 8.90 | % | 1 | 0 | 0.43 | 0.73 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 81.00 | 8.60 | 9.30 | 8.75 | % | 1 | 0 | 0.44 | 0.70 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 82.00 | 7.80 | 8.90 | % | 0 | 0 | 0.45 | 0.67 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 83.00 | 7.20 | 7.80 | 7.71 | -0.94 | -10.87% | 2 | 1 | 0.42 | 0.65 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 84.00 | 6.80 | 7.20 | 6.95 | -1.33 | -16.07% | 6 | 2 | 0.43 | 0.62 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 85.00 | 4.80 | 7.40 | 6.30 | -1.00 | -13.70% | 6 | 6 | 0.47 | 0.59 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 86.00 | 5.70 | 6.20 | 5.59 | % | 30 | 0 | 0.43 | 0.56 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 87.00 | 5.20 | 5.60 | 5.50 | -1.03 | -15.78% | 1 | 4 | 0.43 | 0.53 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 88.00 | 4.70 | 5.00 | 4.80 | -1.20 | -20.00% | 8 | 3 | 0.42 | 0.50 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 89.00 | 3.60 | 4.60 | 4.30 | % | 1 | 0 | 0.39 | 0.47 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 90.00 | 3.90 | 4.10 | 4.00 | % | 12 | 0 | 0.41 | 0.44 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 91.00 | 3.40 | 5.40 | 3.55 | % | 1 | 0 | 0.48 | 0.41 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 92.00 | 2.90 | 3.50 | 3.15 | -0.55 | -14.87% | 3 | 2 | 0.41 | 0.38 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 93.00 | 2.55 | 4.70 | % | 0 | 0 | 0.47 | 0.35 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 2.35 | 2.70 | 2.45 | -0.90 | -26.87% | 1 | 1 | 0.40 | 0.33 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 95.00 | 2.10 | 3.70 | 2.35 | -0.40 | -14.55% | 3 | 1 | 0.46 | 0.30 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 96.00 | 1.90 | 2.15 | 1.85 | -0.75 | -28.85% | 1 | 2 | 0.40 | 0.27 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 97.00 | 1.35 | 1.95 | 2.47 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.25 | 0.02 | -0.04 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 100.00 | 0.95 | 1.25 | 1.20 | % | 15 | 0 | 0.38 | 0.19 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 105.00 | 0.45 | 0.65 | 0.65 | % | 1 | 0 | 0.37 | 0.11 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 110.00 | 0.20 | 0.70 | % | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.02 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 0.55 | 1.30 | % | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 73.00 | 0.90 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.13 | 0.02 | -0.04 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 74.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | -0.15 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 1.15 | 1.45 | 1.36 | +0.11 | +8.80% | 3 | 1 | 0.45 | -0.17 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 76.00 | 1.45 | 2.25 | % | 0 | 0 | 0.48 | -0.18 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 1.60 | 2.05 | % | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 1.85 | 2.25 | % | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 2.20 | 2.55 | 2.27 | % | 3 | 0 | 0.45 | -0.25 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 80.00 | 2.50 | 2.80 | % | 0 | 0 | 0.45 | -0.27 | 0.02 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 81.00 | 2.75 | 3.30 | 2.65 | +0.15 | +6.00% | 4 | 11 | 0.45 | -0.30 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 82.00 | 2.15 | 3.50 | % | 0 | 0 | 0.40 | -0.33 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 83.00 | 2.10 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.35 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 84.00 | 3.80 | 4.20 | % | 0 | 0 | 0.43 | -0.38 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 4.30 | 5.50 | 4.60 | +0.85 | +22.67% | 1 | 8 | 0.47 | -0.41 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 86.00 | 4.70 | 5.10 | 4.97 | % | 2 | 0 | 0.43 | -0.44 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 87.00 | 5.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 50 | 0.43 | -0.47 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 88.00 | 4.20 | 6.00 | % | 0 | 0 | 0.36 | -0.50 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 89.00 | 4.90 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.53 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 90.00 | 6.30 | 7.30 | 6.91 | % | 5 | 0 | 0.40 | -0.56 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 91.00 | 7.10 | 7.90 | % | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 92.00 | 8.00 | 8.50 | % | 0 | 0 | 0.41 | -0.62 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 93.00 | 8.60 | 9.20 | % | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 8.60 | 10.80 | 9.60 | % | 2 | 0 | 0.41 | -0.67 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 95.00 | 8.70 | 12.20 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.70 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 96.00 | 10.70 | 11.40 | % | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 97.00 | 10.30 | 12.90 | % | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 12.80 | 15.50 | % | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 18.30 | 19.20 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 22.30 | 25.10 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 27.50 | 29.10 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 32.20 | 34.10 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |