Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $92.35 as of 6/13/2025 8:53:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.70 | 43.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 36.70 | 38.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 31.90 | 33.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 26.80 | 28.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 22.40 | 24.60 | 23.50 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.97 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 17.70 | 18.80 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.03 | 6/13/2025 3:59:50 PM EST | |||
| 80.00 | 13.70 | 14.10 | 13.78 | -3.09 | -18.32% | 7 | 6 | 0.45 | 0.86 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.00 | 12.00 | 14.40 | 13.75 | % | 1 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 83.00 | 11.20 | 12.90 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.80 | 0.02 | -0.05 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 10.20 | 10.90 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 85.00 | 9.40 | 10.50 | 11.20 | -2.80 | -20.00% | 6 | 2 | 0.43 | 0.75 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 9.00 | 10.80 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.73 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 87.00 | 8.30 | 9.70 | 9.77 | % | 1 | 0 | 0.47 | 0.70 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 88.00 | 7.60 | 8.10 | 8.38 | % | 1 | 0 | 0.42 | 0.67 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST | |
| 89.00 | 7.10 | 7.40 | 8.50 | -2.90 | -25.44% | 2 | 4 | 0.42 | 0.64 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 6.50 | 6.90 | 7.12 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.62 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 5.80 | 6.60 | % | 0 | 0 | 0.42 | 0.59 | 0.03 | -0.07 | 6/13/2025 3:59:50 PM EST | |||
| 92.00 | 5.50 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.55 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 93.00 | 5.00 | 5.30 | 6.09 | -0.81 | -11.74% | 3 | 3 | 0.42 | 0.52 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 94.00 | 4.50 | 5.10 | 4.70 | -2.60 | -35.62% | 3 | 19 | 0.43 | 0.49 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 4.10 | 5.10 | 4.20 | -1.69 | -28.70% | 16 | 46 | 0.45 | 0.46 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 96.00 | 3.70 | 4.50 | 6.10 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.43 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 97.00 | 2.15 | 3.70 | 3.90 | -2.05 | -34.46% | 8 | 21 | 0.42 | 0.40 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 98.00 | 2.95 | 3.50 | 2.96 | -2.34 | -44.16% | 15 | 65 | 0.43 | 0.37 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 99.00 | 2.55 | 4.80 | 4.84 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.34 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 2.30 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 78 | 0.48 | 0.31 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 2.10 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.28 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 102.00 | 0.75 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.26 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 103.00 | 0.60 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.23 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 104.00 | 1.40 | 1.90 | 1.80 | -0.57 | -24.06% | 1 | 3 | 0.42 | 0.21 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 105.00 | 0.50 | 2.45 | 1.35 | -0.70 | -34.15% | 1 | 15 | 0.34 | 0.19 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 106.00 | 0.00 | 3.30 | 1.40 | 0.00 | 0.00% | 1 | 8 | 0.52 | 0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 107.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 38 | 0.43 | 0.15 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 110.00 | 0.65 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.11 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 0.30 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.06 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.03 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:50 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 | 1.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 75.00 | 0.30 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.08 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 80.00 | 0.50 | 1.30 | 1.14 | +0.29 | +34.12% | 2 | 24 | 0.42 | -0.14 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 82.00 | 1.35 | 1.70 | % | 0 | 0 | 0.45 | -0.18 | 0.02 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 83.00 | 1.40 | 2.40 | 1.69 | +0.64 | +60.96% | 3 | 39 | 0.46 | -0.20 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 84.00 | 0.30 | 2.90 | 1.13 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.22 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 85.00 | 0.35 | 2.25 | 2.10 | +0.65 | +44.83% | 16 | 17 | 0.34 | -0.25 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 86.00 | 1.55 | 2.80 | 2.12 | +0.51 | +31.68% | 2 | 24 | 0.40 | -0.27 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 87.00 | 1.55 | 4.40 | 1.85 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.30 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 88.00 | 2.95 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.33 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 89.00 | 3.40 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.36 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 90.00 | 3.80 | 5.10 | 3.90 | +1.20 | +44.45% | 6 | 29 | 0.47 | -0.38 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 91.00 | 3.40 | 6.00 | 2.74 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.41 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 92.00 | 4.70 | 5.60 | 4.14 | +0.83 | +25.08% | 2 | 32 | 0.46 | -0.45 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 93.00 | 3.90 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.48 | 0.03 | -0.07 | 6/12/2025 | 6/13/2025 3:59:50 PM EST |
| 94.00 | 5.70 | 6.00 | 5.30 | +0.20 | +3.93% | 1 | 10 | 0.41 | -0.51 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 95.00 | 6.30 | 6.60 | 5.71 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.54 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 96.00 | 6.90 | 8.40 | % | 0 | 0 | 0.48 | -0.57 | 0.03 | -0.06 | 6/13/2025 3:59:50 PM EST | |||
| 97.00 | 7.50 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.60 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:50 PM EST |
| 98.00 | 8.10 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.63 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:50 PM EST |
| 99.00 | 8.80 | 10.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.66 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 100.00 | 8.00 | 10.40 | 8.20 | +1.44 | +21.31% | 1 | 18 | 0.37 | -0.69 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:50 PM EST |
| 101.00 | 9.80 | 10.70 | % | 0 | 0 | 0.39 | -0.72 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 102.00 | 10.30 | 11.90 | % | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 103.00 | 11.80 | 12.70 | % | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.05 | 6/13/2025 3:59:50 PM EST | |||
| 104.00 | 12.60 | 13.10 | % | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 105.00 | 12.60 | 14.70 | % | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 106.00 | 14.10 | 14.60 | % | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 107.00 | 15.20 | 15.60 | % | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.04 | 6/13/2025 3:59:50 PM EST | |||
| 110.00 | 16.90 | 18.70 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.89 | 0.02 | -0.03 | 6/9/2025 | 6/13/2025 3:59:50 PM EST |
| 115.00 | 20.70 | 23.40 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:50 PM EST | |||
| 120.00 | 27.10 | 28.50 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 125.00 | 31.70 | 33.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:50 PM EST | |||
| 130.00 | 37.10 | 38.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:50 PM EST |