Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $108.57 as of 7/11/2025 8:03:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.20 | 54.90 | 53.55 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 60.00 | 47.50 | 49.80 | 48.65 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 65.00 | 42.60 | 45.10 | 43.85 | % | 0.67 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 70.00 | 37.60 | 40.10 | 38.85 | % | 0.56 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 75.00 | 32.80 | 35.30 | 34.05 | % | 0.45 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 80.00 | 28.10 | 30.60 | 29.35 | % | 0.37 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 24.60 | 26.10 | 25.35 | % | 0.30 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 20.80 | 21.80 | 21.30 | 21.03 | % | 0.24 | 1 | 0 | 0.60 | 0.85 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 92.00 | 19.00 | 20.10 | 19.55 | % | 0.21 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 93.00 | 18.40 | 19.30 | 18.85 | % | 0.20 | 0 | 0 | 0.58 | 0.81 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 94.00 | 17.40 | 18.60 | 18.00 | 18.18 | % | 0.19 | 2 | 0 | 0.56 | 0.80 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 95.00 | 16.80 | 17.90 | 17.35 | % | 0.18 | 0 | 0 | 0.57 | 0.78 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 96.00 | 14.70 | 17.00 | 15.85 | % | 0.17 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 97.00 | 14.50 | 16.30 | 15.40 | % | 0.16 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 98.00 | 14.50 | 15.60 | 15.05 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 99.00 | 13.00 | 14.90 | 13.95 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 13.20 | 15.40 | 14.30 | 13.15 | % | 0.14 | 1 | 0 | 0.59 | 0.71 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 101.00 | 12.50 | 13.70 | 13.10 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 102.00 | 10.80 | 13.80 | 12.30 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 103.00 | 9.70 | 12.40 | 11.05 | 11.76 | % | 0.11 | 2 | 0 | 0.49 | 0.65 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 104.00 | 9.30 | 11.70 | 10.50 | 11.20 | +1.66 | +17.40% | 0.10 | 1 | 4 | 0.49 | 0.64 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 105.00 | 8.80 | 11.30 | 10.05 | 10.03 | % | 0.10 | 2 | 0 | 0.50 | 0.62 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 106.00 | 9.60 | 10.60 | 10.10 | 9.09 | % | 0.10 | 2 | 0 | 0.54 | 0.60 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 107.00 | 8.70 | 10.10 | 9.40 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 108.00 | 8.10 | 10.50 | 9.30 | 9.05 | % | 0.09 | 4 | 0 | 0.55 | 0.56 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 109.00 | 7.50 | 9.00 | 8.25 | 8.50 | +1.50 | +21.43% | 0.08 | 2 | 1 | 0.51 | 0.54 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 110.00 | 7.60 | 8.10 | 7.85 | 8.00 | % | 0.07 | 2 | 0 | 0.52 | 0.52 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 111.00 | 6.40 | 8.00 | 7.20 | 7.82 | % | 0.06 | 7 | 0 | 0.50 | 0.51 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 112.00 | 5.20 | 7.60 | 6.40 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 113.00 | 5.10 | 7.20 | 6.15 | % | 0.05 | 0 | 0 | 0.49 | 0.47 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 114.00 | 4.10 | 6.90 | 5.50 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 115.00 | 5.50 | 6.40 | 5.95 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.52 | 0.43 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 116.00 | 5.20 | 6.10 | 5.65 | % | 0.05 | 0 | 0 | 0.53 | 0.42 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 117.00 | 3.20 | 5.80 | 4.50 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 118.00 | 3.40 | 5.40 | 4.40 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 119.00 | 3.50 | 5.10 | 4.30 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 2.75 | 4.80 | 3.78 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.35 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 125.00 | 2.65 | 4.50 | 3.58 | % | 0.03 | 0 | 0 | 0.55 | 0.28 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 0.60 | 2.60 | 1.60 | % | 0.01 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.17 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | -0.10 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 1.60 | 2.00 | 1.80 | 1.60 | % | 0.02 | 6 | 0 | 0.54 | -0.15 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 92.00 | 0.30 | 4.00 | 2.15 | 2.32 | % | 0.02 | 1 | 0 | 0.54 | -0.18 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 93.00 | 1.90 | 3.60 | 2.75 | 2.58 | % | 0.03 | 1 | 0 | 0.57 | -0.19 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 94.00 | 1.95 | 3.00 | 2.48 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 95.00 | 2.45 | 4.30 | 3.38 | 2.88 | % | 0.04 | 1 | 0 | 0.58 | -0.22 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 96.00 | 2.80 | 3.60 | 3.20 | 3.16 | % | 0.03 | 2 | 0 | 0.55 | -0.23 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 97.00 | 3.10 | 3.80 | 3.45 | 3.35 | % | 0.04 | 3 | 0 | 0.54 | -0.24 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 98.00 | 3.40 | 4.10 | 3.75 | 3.65 | -0.65 | -15.12% | 0.04 | 3 | 1 | 0.53 | -0.26 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 99.00 | 3.60 | 4.40 | 4.00 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 2.75 | 4.70 | 3.73 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 101.00 | 4.30 | 6.30 | 5.30 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 102.00 | 3.60 | 5.70 | 4.65 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 103.00 | 5.10 | 6.60 | 5.85 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 104.00 | 5.50 | 6.10 | 5.80 | 6.17 | % | 0.06 | 1 | 0 | 0.52 | -0.36 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 105.00 | 5.90 | 6.60 | 6.25 | 6.52 | % | 0.06 | 1 | 0 | 0.52 | -0.38 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 106.00 | 5.90 | 7.10 | 6.50 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 107.00 | 6.80 | 7.90 | 7.35 | 8.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.42 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 108.00 | 7.30 | 8.20 | 7.75 | 8.63 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 109.00 | 7.80 | 8.60 | 8.20 | 9.34 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.46 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 110.00 | 8.30 | 9.20 | 8.75 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 111.00 | 8.80 | 9.70 | 9.25 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 112.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 113.00 | 9.90 | 11.70 | 10.80 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 114.00 | 10.40 | 12.70 | 11.55 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 115.00 | 11.00 | 12.20 | 11.60 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 116.00 | 11.80 | 14.10 | 12.95 | % | 0.11 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 117.00 | 12.30 | 13.60 | 12.95 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 118.00 | 13.00 | 15.20 | 14.10 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 119.00 | 13.70 | 15.20 | 14.45 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 120.00 | 14.50 | 16.70 | 15.60 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 125.00 | 18.30 | 19.50 | 18.90 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 130.00 | 21.20 | 23.30 | 22.25 | % | 0.17 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 135.00 | 26.80 | 27.70 | 27.25 | % | 0.20 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 140.00 | 31.20 | 32.60 | 31.90 | % | 0.23 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 36.10 | 37.80 | 36.95 | % | 0.25 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 150.00 | 40.60 | 43.10 | 41.85 | % | 0.28 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 155.00 | 45.60 | 48.00 | 46.80 | % | 0.30 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST |