Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $86.25 as of 6/20/2025 8:33:29 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 36.30 37.10 37.01 -4.69 -11.25% 148 1 0.90 0.99 0.00 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
55.00 30.50 32.50 % 0 0 0.89 0.98 0.00 -0.02 6/20/2025 4:00:04 PM EST
60.00 26.70 28.90 32.25 0.00 0.00% 0 4 0.78 0.95 0.01 -0.03 6/18/2025 6/20/2025 4:00:04 PM EST
65.00 21.30 23.00 29.25 0.00 0.00% 0 3 0.66 0.91 0.01 -0.04 6/17/2025 6/20/2025 4:00:04 PM EST
70.00 17.40 18.40 23.14 0.00 0.00% 0 38 0.51 0.86 0.01 -0.05 6/17/2025 6/20/2025 4:00:04 PM EST
75.00 14.00 14.40 14.00 -3.73 -21.04% 10 33 0.53 0.79 0.02 -0.05 6/20/2025 6/20/2025 4:00:04 PM EST
80.00 10.60 10.90 10.78 -3.62 -25.14% 51 43 0.52 0.70 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
85.00 7.80 8.00 8.00 -2.60 -24.53% 866 763 0.52 0.58 0.02 -0.07 6/20/2025 6/20/2025 4:00:04 PM EST
90.00 5.50 5.70 5.70 -2.40 -29.63% 112 391 0.51 0.47 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
95.00 3.70 3.90 3.65 -1.95 -34.83% 171 1,008 0.50 0.36 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
100.00 2.45 2.60 2.44 -1.52 -38.39% 171 657 0.50 0.27 0.02 -0.05 6/20/2025 6/20/2025 4:00:04 PM EST
105.00 1.55 1.70 1.61 -1.13 -41.25% 43 359 0.50 0.20 0.02 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
110.00 1.00 1.15 1.05 -0.83 -44.15% 79 576 0.50 0.14 0.01 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
115.00 0.65 0.80 0.76 -0.54 -41.54% 70 871 0.51 0.10 0.01 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
120.00 0.40 0.55 0.50 -0.35 -41.18% 62 1,037 0.51 0.07 0.01 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
125.00 0.00 0.65 0.40 -0.46 -53.49% 7 32 0.52 0.05 0.01 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
130.00 0.00 0.90 0.60 0.00 0.00% 0 12 0.62 0.03 0.00 -0.01 6/16/2025 6/20/2025 4:00:04 PM EST
135.00 0.00 1.15 0.45 0.00 0.00% 0 6 0.72 0.02 0.00 -0.01 6/13/2025 6/20/2025 4:00:04 PM EST
140.00 0.00 1.15 % 0 0 0.77 0.01 0.00 0.00 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.15 1.30 0.15 % 5 0 1.29 -0.01 0.00 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
55.00 0.00 1.05 % 0 0 0.84 -0.02 0.00 -0.02 6/20/2025 4:00:04 PM EST
60.00 0.35 0.55 0.48 +0.18 +60.00% 15 193 0.61 -0.05 0.01 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
65.00 0.40 0.90 0.80 +0.11 +15.95% 55 57 0.55 -0.09 0.01 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
70.00 1.30 1.50 1.39 +0.34 +32.39% 167 11,813 0.55 -0.14 0.01 -0.05 6/20/2025 6/20/2025 4:00:04 PM EST
75.00 2.35 2.50 2.45 +0.67 +37.64% 208 371 0.54 -0.21 0.02 -0.05 6/20/2025 6/20/2025 4:00:04 PM EST
80.00 3.80 4.00 3.95 +1.03 +35.28% 188 2,602 0.52 -0.30 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
85.00 5.90 6.20 6.10 +1.44 +30.91% 144 1,344 0.52 -0.42 0.02 -0.07 6/20/2025 6/20/2025 4:00:04 PM EST
90.00 8.60 8.80 8.64 +1.84 +27.06% 142 379 0.51 -0.53 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
95.00 11.70 12.20 12.10 +2.89 +31.38% 23 310 0.51 -0.64 0.02 -0.06 6/20/2025 6/20/2025 4:00:04 PM EST
100.00 15.40 15.80 16.00 +2.86 +21.77% 89 170 0.50 -0.73 0.02 -0.05 6/20/2025 6/20/2025 4:00:04 PM EST
105.00 19.60 20.20 20.09 +7.89 +64.68% 2 10 0.51 -0.80 0.02 -0.04 6/20/2025 6/20/2025 4:00:04 PM EST
110.00 23.00 24.60 20.18 0.00 0.00% 0 7 0.44 -0.86 0.01 -0.04 6/18/2025 6/20/2025 4:00:04 PM EST
115.00 27.70 30.50 22.16 0.00 0.00% 0 20 0.67 -0.90 0.01 -0.03 6/13/2025 6/20/2025 4:00:04 PM EST
120.00 33.40 34.30 34.22 +9.75 +39.85% 1 1 0.67 -0.93 0.01 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
125.00 38.40 40.80 28.35 0.00 0.00% 0 1 0.74 -0.95 0.01 -0.02 6/6/2025 6/20/2025 4:00:04 PM EST
130.00 42.10 45.30 33.70 0.00 0.00% 0 0 0.75 -0.97 0.00 -0.01 6/12/2025 6/20/2025 4:00:04 PM EST
135.00 47.30 50.60 % 0 0 0.86 -0.98 0.00 -0.01 6/20/2025 4:00:04 PM EST
140.00 52.00 55.70 % 0 0 0.84 -0.99 0.00 0.00 6/20/2025 4:00:04 PM EST