Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $91.20 as of 5/27/2025 3:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 43.60 | 47.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:54 PM EST |
| 55.00 | 37.30 | 38.50 | 40.83 | 0.00 | 0.00% | 0 | 14 | 0.90 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 60.00 | 32.10 | 33.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 65.00 | 27.50 | 29.90 | 30.09 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 70.00 | 22.80 | 25.30 | 22.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.95 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 75.00 | 18.20 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 80.00 | 14.20 | 14.80 | 14.93 | +1.72 | +13.02% | 4 | 3 | 0.45 | 0.83 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 85.00 | 10.60 | 10.90 | 10.90 | +0.89 | +8.90% | 3 | 70 | 0.44 | 0.74 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 90.00 | 7.40 | 7.60 | 7.40 | +0.45 | +6.48% | 86 | 141 | 0.42 | 0.62 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 95.00 | 4.80 | 5.10 | 4.90 | +0.30 | +6.53% | 90 | 578 | 0.41 | 0.48 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 100.00 | 3.00 | 3.10 | 3.00 | +0.10 | +3.45% | 368 | 418 | 0.40 | 0.35 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 105.00 | 1.75 | 1.90 | 1.73 | -0.02 | -1.15% | 1,134 | 505 | 0.40 | 0.24 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 110.00 | 1.00 | 1.15 | 1.02 | +0.02 | +2.00% | 32 | 689 | 0.40 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 115.00 | 0.50 | 0.70 | 0.60 | +0.10 | +20.00% | 42 | 3,318 | 0.42 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.06 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.30 | 0.23 | -0.26 | -53.07% | 3 | 3 | 0.39 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.75 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 70.00 | 0.30 | 0.50 | 0.42 | -0.08 | -16.00% | 12 | 30 | 0.49 | -0.05 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 75.00 | 0.75 | 0.90 | 0.81 | -0.23 | -22.12% | 29 | 61 | 0.48 | -0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 80.00 | 1.50 | 1.60 | 1.60 | -0.25 | -13.52% | 36 | 260 | 0.46 | -0.17 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 85.00 | 2.65 | 2.80 | 2.70 | -0.60 | -18.19% | 105 | 1,309 | 0.44 | -0.26 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 90.00 | 4.30 | 4.50 | 4.30 | -0.80 | -15.69% | 38 | 1,810 | 0.42 | -0.38 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 95.00 | 6.70 | 7.00 | 6.90 | -1.00 | -12.66% | 46 | 656 | 0.41 | -0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 100.00 | 9.80 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 39 | 0.41 | -0.65 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 105.00 | 12.70 | 14.00 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.76 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 110.00 | 16.50 | 18.60 | 17.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.85 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 115.00 | 21.20 | 23.30 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 26.30 | 29.00 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 125.00 | 31.40 | 34.10 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 130.00 | 36.60 | 38.20 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 135.00 | 41.90 | 43.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 47.00 | 48.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |