Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $86.64 as of 6/2/2025 12:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.40 | 39.20 | 35.47 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 55.00 | 32.90 | 34.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST | |||
| 60.00 | 27.90 | 29.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/2/2025 11:58:58 AM EST | |||
| 65.00 | 23.40 | 24.10 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 6/2/2025 11:58:58 AM EST | |||
| 70.00 | 18.80 | 19.50 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.03 | 6/2/2025 11:58:58 AM EST | |||
| 75.00 | 14.10 | 14.70 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 80.00 | 8.90 | 11.10 | 8.48 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.78 | 0.02 | -0.06 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 81.00 | 9.40 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.76 | 0.02 | -0.06 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 82.00 | 8.50 | 9.10 | % | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.06 | 6/2/2025 11:58:58 AM EST | |||
| 83.00 | 8.10 | 8.30 | 7.35 | % | 1 | 0 | 0.44 | 0.71 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 84.00 | 7.40 | 7.60 | % | 0 | 0 | 0.42 | 0.68 | 0.03 | -0.06 | 6/2/2025 11:58:58 AM EST | |||
| 85.00 | 6.70 | 7.00 | 5.85 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.65 | 0.03 | -0.07 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 86.00 | 6.10 | 6.40 | 6.16 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.61 | 0.03 | -0.07 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 87.00 | 5.60 | 5.80 | 5.40 | +0.80 | +17.40% | 6 | 3 | 0.41 | 0.58 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 88.00 | 5.00 | 5.20 | % | 0 | 0 | 0.41 | 0.55 | 0.03 | -0.07 | 6/2/2025 11:58:58 AM EST | |||
| 89.00 | 4.50 | 4.70 | 4.97 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.52 | 0.03 | -0.07 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 90.00 | 4.00 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 43 | 0.41 | 0.48 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 91.00 | 3.60 | 3.80 | 2.59 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.45 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 92.00 | 3.20 | 3.40 | 3.00 | % | 2 | 0 | 0.41 | 0.42 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 93.00 | 2.85 | 3.00 | 2.91 | +0.59 | +25.44% | 40 | 17 | 0.40 | 0.38 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 94.00 | 2.50 | 2.65 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.35 | 0.03 | -0.06 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 95.00 | 2.20 | 2.35 | 2.20 | +0.82 | +59.42% | 12 | 3 | 0.40 | 0.32 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 96.00 | 1.90 | 2.10 | % | 0 | 0 | 0.40 | 0.30 | 0.03 | -0.06 | 6/2/2025 11:58:58 AM EST | |||
| 97.00 | 1.65 | 1.80 | 1.62 | +0.12 | +8.00% | 5 | 1 | 0.40 | 0.27 | 0.03 | -0.05 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 98.00 | 1.45 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.24 | 0.03 | -0.05 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 99.00 | 1.25 | 1.40 | % | 0 | 0 | 0.40 | 0.22 | 0.03 | -0.05 | 6/2/2025 11:58:58 AM EST | |||
| 100.00 | 1.10 | 1.20 | 1.14 | % | 1 | 0 | 0.40 | 0.20 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 101.00 | 0.90 | 1.05 | % | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 102.00 | 0.80 | 0.95 | 0.89 | % | 40 | 0 | 0.40 | 0.16 | 0.02 | -0.04 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 103.00 | 0.65 | 0.85 | % | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 104.00 | 0.55 | 0.75 | % | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.03 | 6/2/2025 11:58:58 AM EST | |||
| 105.00 | 0.50 | 0.65 | % | 0 | 0 | 0.40 | 0.12 | 0.02 | -0.03 | 6/2/2025 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 6/2/2025 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 6/2/2025 11:58:58 AM EST | |||
| 120.00 | 0.00 | 0.65 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/2/2025 11:58:58 AM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 6/2/2025 11:58:58 AM EST | |||
| 70.00 | 0.25 | 0.40 | 0.39 | % | 14 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 75.00 | 0.70 | 0.85 | 0.85 | % | 1 | 0 | 0.46 | -0.12 | 0.01 | -0.04 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 80.00 | 1.55 | 1.75 | 2.24 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.22 | 0.02 | -0.06 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 81.00 | 1.75 | 2.00 | 2.31 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.24 | 0.02 | -0.06 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 82.00 | 2.00 | 2.20 | 2.43 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.27 | 0.03 | -0.06 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 83.00 | 2.30 | 2.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.29 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 84.00 | 2.60 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.32 | 0.03 | -0.06 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 85.00 | 3.00 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 77 | 0.42 | -0.35 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 86.00 | 3.40 | 3.60 | 4.28 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.39 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 87.00 | 3.80 | 4.00 | 4.18 | -0.18 | -4.13% | 2 | 22 | 0.42 | -0.42 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 88.00 | 4.20 | 4.50 | 4.54 | +0.12 | +2.72% | 1 | 62 | 0.42 | -0.45 | 0.03 | -0.07 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 89.00 | 4.70 | 5.00 | % | 0 | 0 | 0.42 | -0.48 | 0.03 | -0.07 | 6/2/2025 11:58:58 AM EST | |||
| 90.00 | 5.20 | 5.50 | 7.28 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.52 | 0.03 | -0.07 | 5/30/2025 | 6/2/2025 11:58:58 AM EST |
| 91.00 | 5.80 | 6.00 | % | 0 | 0 | 0.41 | -0.55 | 0.03 | -0.07 | 6/2/2025 11:58:58 AM EST | |||
| 92.00 | 6.40 | 6.60 | 7.32 | % | 1 | 0 | 0.41 | -0.58 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 93.00 | 7.00 | 7.30 | % | 0 | 0 | 0.40 | -0.62 | 0.03 | -0.06 | 6/2/2025 11:58:58 AM EST | |||
| 94.00 | 7.70 | 7.90 | 8.70 | % | 2 | 0 | 0.41 | -0.65 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 95.00 | 8.40 | 8.70 | 9.26 | -0.74 | -7.40% | 1 | 1 | 0.40 | -0.68 | 0.03 | -0.06 | 6/2/2025 | 6/2/2025 11:58:58 AM EST |
| 96.00 | 9.10 | 9.40 | % | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.06 | 6/2/2025 11:58:58 AM EST | |||
| 97.00 | 9.40 | 10.20 | % | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.05 | 6/2/2025 11:58:58 AM EST | |||
| 98.00 | 10.50 | 11.00 | % | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.05 | 6/2/2025 11:58:58 AM EST | |||
| 99.00 | 11.50 | 11.70 | % | 0 | 0 | 0.39 | -0.78 | 0.03 | -0.05 | 6/2/2025 11:58:58 AM EST | |||
| 100.00 | 12.20 | 12.60 | % | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 101.00 | 12.60 | 13.40 | % | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 102.00 | 14.00 | 14.50 | % | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 103.00 | 14.90 | 15.30 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.04 | 6/2/2025 11:58:58 AM EST | |||
| 104.00 | 15.80 | 16.30 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 6/2/2025 11:58:58 AM EST | |||
| 105.00 | 16.70 | 17.20 | 17.55 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.88 | 0.02 | -0.03 | 5/29/2025 | 6/2/2025 11:58:58 AM EST |
| 110.00 | 21.40 | 22.20 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 6/2/2025 11:58:58 AM EST | |||
| 115.00 | 26.00 | 27.20 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 6/2/2025 11:58:58 AM EST | |||
| 120.00 | 30.70 | 32.30 | 32.40 | % | 28 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/2/2025 | 6/2/2025 11:58:58 AM EST | |
| 125.00 | 35.60 | 37.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST | |||
| 130.00 | 40.40 | 42.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:58 AM EST |