Options Chain for ARISTA NETWORKS INC COM (ANET) - $264.70 as of 4/29/2024 2:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 107.90 | 111.10 | 114.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 160.00 | 102.60 | 106.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 165.00 | 97.70 | 101.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 170.00 | 93.20 | 96.30 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 175.00 | 87.80 | 91.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 180.00 | 83.00 | 86.20 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 185.00 | 78.20 | 81.30 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 190.00 | 73.20 | 76.50 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 195.00 | 68.60 | 71.70 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 200.00 | 63.70 | 67.10 | 70.09 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.95 | 0.00 | -0.10 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 205.00 | 59.00 | 62.80 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.12 | 4/29/2024 4:00:03 PM EST | |||
| 210.00 | 54.70 | 58.30 | % | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.13 | 4/29/2024 4:00:03 PM EST | |||
| 215.00 | 49.80 | 53.40 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.15 | 4/29/2024 4:00:03 PM EST | |||
| 220.00 | 45.90 | 47.80 | 32.55 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.00 | -0.17 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 225.00 | 42.30 | 43.70 | % | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.18 | 4/29/2024 4:00:03 PM EST | |||
| 230.00 | 38.40 | 39.50 | 23.38 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.83 | 0.01 | -0.20 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 235.00 | 33.20 | 36.00 | % | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.22 | 4/29/2024 4:00:03 PM EST | |||
| 240.00 | 30.10 | 33.00 | % | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.23 | 4/29/2024 4:00:03 PM EST | |||
| 245.00 | 27.60 | 28.40 | 31.80 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.72 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 250.00 | 23.30 | 25.20 | 28.50 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.67 | 0.01 | -0.26 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 255.00 | 20.60 | 22.10 | 18.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.63 | 0.01 | -0.27 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 260.00 | 18.50 | 19.40 | 21.00 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.58 | 0.01 | -0.27 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 265.00 | 16.30 | 16.90 | 18.33 | +0.08 | +0.44% | 2 | 8 | 0.53 | 0.53 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 270.00 | 14.10 | 14.60 | 18.00 | +6.70 | +59.30% | 1 | 1 | 0.53 | 0.48 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 275.00 | 12.10 | 13.00 | 12.01 | -1.84 | -13.29% | 1 | 17 | 0.53 | 0.44 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 280.00 | 10.30 | 10.80 | 10.28 | -1.97 | -16.09% | 1 | 25 | 0.53 | 0.39 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 285.00 | 8.80 | 9.60 | 10.70 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.35 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 290.00 | 7.50 | 7.80 | 7.34 | +2.34 | +46.80% | 15 | 18 | 0.53 | 0.31 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 295.00 | 6.30 | 6.60 | 8.80 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.27 | 0.01 | -0.23 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 300.00 | 5.30 | 5.60 | 5.10 | -2.40 | -32.00% | 27 | 19 | 0.53 | 0.24 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 305.00 | 4.40 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.21 | 0.01 | -0.20 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 310.00 | 3.70 | 3.90 | 3.70 | % | 15 | 0 | 0.54 | 0.18 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 315.00 | 2.80 | 3.30 | 3.40 | -1.00 | -22.73% | 1 | 34 | 0.54 | 0.16 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 320.00 | 2.55 | 3.00 | 2.63 | +1.23 | +87.86% | 2 | 13 | 0.54 | 0.14 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 325.00 | 2.10 | 2.30 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.12 | 0.00 | -0.13 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 330.00 | 1.70 | 2.15 | 1.66 | +0.20 | +13.70% | 1 | 5 | 0.55 | 0.10 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 335.00 | 1.40 | 1.55 | 2.05 | +0.25 | +13.89% | 2 | 5 | 0.54 | 0.08 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 340.00 | 1.15 | 1.30 | 1.17 | -0.83 | -41.50% | 18 | 4 | 0.54 | 0.07 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 345.00 | 0.95 | 1.10 | % | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 350.00 | 0.75 | 0.90 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.07 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 355.00 | 0.60 | 0.75 | 0.75 | % | 16 | 0 | 0.55 | 0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 360.00 | 0.50 | 0.65 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 365.00 | 0.40 | 0.55 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 370.00 | 0.30 | 0.50 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 380.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 390.00 | 0.10 | 0.30 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 400.00 | 0.05 | 0.25 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 170.00 | 0.10 | 0.30 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 175.00 | 0.15 | 0.35 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 180.00 | 0.25 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.02 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 185.00 | 0.35 | 0.50 | 1.37 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 190.00 | 0.45 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.03 | 0.00 | -0.08 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 195.00 | 0.65 | 0.80 | 0.65 | -0.77 | -54.23% | 1 | 5 | 0.61 | -0.04 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 200.00 | 0.85 | 1.05 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.05 | 0.00 | -0.10 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 205.00 | 1.15 | 1.30 | 1.15 | -0.05 | -4.17% | 1 | 6 | 0.59 | -0.06 | 0.00 | -0.12 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 210.00 | 1.50 | 1.65 | 1.55 | -3.29 | -67.98% | 4 | 6 | 0.57 | -0.08 | 0.00 | -0.13 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 215.00 | 1.95 | 2.20 | 2.04 | -0.10 | -4.68% | 1 | 9 | 0.57 | -0.09 | 0.00 | -0.15 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 220.00 | 2.55 | 2.85 | 2.70 | -0.11 | -3.92% | 12 | 30 | 0.57 | -0.12 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 225.00 | 2.95 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.14 | 0.01 | -0.18 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 230.00 | 4.10 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.17 | 0.01 | -0.20 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 235.00 | 5.20 | 5.50 | 12.83 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.20 | 0.01 | -0.22 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 240.00 | 6.50 | 6.90 | 7.20 | +0.40 | +5.89% | 8 | 40 | 0.54 | -0.24 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 245.00 | 7.80 | 8.70 | 8.35 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.28 | 0.01 | -0.25 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 250.00 | 9.80 | 10.30 | 10.35 | +0.20 | +1.97% | 1 | 25 | 0.54 | -0.33 | 0.01 | -0.26 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 255.00 | 11.80 | 12.30 | 13.90 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.37 | 0.01 | -0.27 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 260.00 | 13.80 | 14.60 | 14.63 | +0.60 | +4.28% | 1 | 9 | 0.54 | -0.42 | 0.01 | -0.27 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 265.00 | 16.30 | 19.20 | 24.37 | 0.00 | 0.00% | 0 | 35 | 0.54 | -0.47 | 0.01 | -0.28 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 270.00 | 19.30 | 19.90 | 17.78 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.52 | 0.01 | -0.27 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 275.00 | 21.10 | 22.90 | % | 0 | 0 | 0.53 | -0.56 | 0.01 | -0.27 | 4/29/2024 4:00:03 PM EST | |||
| 280.00 | 25.40 | 27.70 | 42.55 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.61 | 0.01 | -0.26 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 285.00 | 27.70 | 29.70 | 29.52 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.65 | 0.01 | -0.25 | 4/15/2024 | 4/29/2024 4:00:03 PM EST |
| 290.00 | 31.20 | 34.20 | 40.90 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.69 | 0.01 | -0.24 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 295.00 | 35.60 | 38.10 | % | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.23 | 4/29/2024 4:00:03 PM EST | |||
| 300.00 | 38.90 | 41.50 | % | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.21 | 4/29/2024 4:00:03 PM EST | |||
| 305.00 | 44.40 | 45.60 | % | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.20 | 4/29/2024 4:00:03 PM EST | |||
| 310.00 | 48.70 | 50.80 | % | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.18 | 4/29/2024 4:00:03 PM EST | |||
| 315.00 | 53.00 | 54.60 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.16 | 4/29/2024 4:00:03 PM EST | |||
| 320.00 | 57.20 | 59.10 | % | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.15 | 4/29/2024 4:00:03 PM EST | |||
| 325.00 | 62.00 | 63.70 | % | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.13 | 4/29/2024 4:00:03 PM EST | |||
| 330.00 | 66.30 | 69.20 | % | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.12 | 4/29/2024 4:00:03 PM EST | |||
| 335.00 | 71.00 | 73.90 | % | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.11 | 4/29/2024 4:00:03 PM EST | |||
| 340.00 | 75.80 | 78.70 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.09 | 4/29/2024 4:00:03 PM EST | |||
| 345.00 | 80.10 | 83.80 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.08 | 4/29/2024 4:00:03 PM EST | |||
| 350.00 | 84.20 | 88.60 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.07 | 4/29/2024 4:00:03 PM EST | |||
| 355.00 | 90.00 | 93.50 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 360.00 | 94.70 | 98.40 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 365.00 | 100.00 | 103.10 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 370.00 | 104.40 | 108.30 | % | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 380.00 | 114.80 | 118.10 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 390.00 | 125.00 | 128.30 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 400.00 | 134.60 | 138.20 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 410.00 | 144.90 | 148.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST |