Options Chain for ARISTA NETWORKS INC COM (ANET) - $275.39 as of 5/6/2024 7:10:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 118.60 | 122.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 113.60 | 117.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 108.70 | 112.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 103.70 | 107.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 175.00 | 98.80 | 102.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 180.00 | 94.00 | 97.50 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 88.90 | 92.60 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 84.20 | 87.80 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 79.10 | 82.70 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 200.00 | 74.30 | 78.00 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 69.50 | 73.20 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 210.00 | 64.70 | 68.40 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.11 | 5/3/2024 3:59:57 PM EST | |||
| 215.00 | 60.70 | 63.40 | 63.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.94 | 0.00 | -0.12 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 220.00 | 55.70 | 59.20 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.13 | 5/3/2024 3:59:57 PM EST | |||
| 225.00 | 51.80 | 54.40 | % | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.15 | 5/3/2024 3:59:57 PM EST | |||
| 230.00 | 47.60 | 49.50 | 43.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.00 | -0.16 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 235.00 | 42.80 | 45.30 | 46.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.86 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 39.40 | 40.90 | 40.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.83 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 34.60 | 37.10 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.21 | 5/3/2024 3:59:57 PM EST | |||
| 250.00 | 30.90 | 33.80 | 33.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.76 | 0.01 | -0.23 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 28.50 | 30.40 | 19.80 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.72 | 0.01 | -0.24 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 260.00 | 25.70 | 27.10 | 19.16 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.67 | 0.01 | -0.25 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 21.90 | 24.00 | 25.30 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.63 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 20.00 | 20.80 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.58 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 17.40 | 18.10 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.54 | 0.01 | -0.27 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 15.10 | 15.80 | 16.17 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.49 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 13.10 | 13.70 | % | 0 | 0 | 0.51 | 0.45 | 0.01 | -0.26 | 5/3/2024 3:59:57 PM EST | |||
| 290.00 | 11.40 | 11.80 | 10.12 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.40 | 0.01 | -0.26 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 295.00 | 9.60 | 10.30 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.36 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 300.00 | 8.40 | 8.80 | 10.17 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.32 | 0.01 | -0.24 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 305.00 | 7.00 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.29 | 0.01 | -0.22 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 310.00 | 6.00 | 6.40 | 6.92 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.25 | 0.01 | -0.21 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 315.00 | 5.00 | 5.40 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.22 | 0.01 | -0.19 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 320.00 | 4.20 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.19 | 0.01 | -0.18 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 325.00 | 3.50 | 3.90 | % | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.16 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 2.95 | 3.20 | 3.43 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.14 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 335.00 | 2.45 | 2.80 | % | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.13 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 2.00 | 2.25 | % | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.12 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 1.65 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.09 | 0.00 | -0.10 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 350.00 | 1.35 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.08 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 355.00 | 1.10 | 1.30 | % | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 0.90 | 1.10 | % | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 0.70 | 0.95 | % | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 0.55 | 0.90 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 0.35 | 0.65 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 0.20 | 0.50 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 5/3/2024 3:59:57 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 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 180.00 | 0.10 | 0.35 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 185.00 | 0.15 | 0.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 190.00 | 0.25 | 0.50 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 195.00 | 0.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.02 | 0.00 | -0.08 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 200.00 | 0.35 | 0.75 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 205.00 | 0.60 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.04 | 0.00 | -0.09 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 210.00 | 0.80 | 1.20 | 1.21 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.05 | 0.00 | -0.11 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 215.00 | 1.15 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.06 | 0.00 | -0.12 | 4/26/2024 | 5/3/2024 3:59:57 PM EST |
| 220.00 | 1.55 | 1.80 | 3.33 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.07 | 0.00 | -0.13 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 225.00 | 2.05 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.09 | 0.00 | -0.15 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 230.00 | 2.65 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.12 | 0.00 | -0.16 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 235.00 | 3.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.14 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 240.00 | 4.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.17 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 245.00 | 5.40 | 5.80 | 9.73 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.21 | 0.01 | -0.21 | 4/30/2024 | 5/3/2024 3:59:57 PM EST |
| 250.00 | 6.70 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.24 | 0.01 | -0.23 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 255.00 | 8.20 | 8.80 | % | 0 | 0 | 0.52 | -0.28 | 0.01 | -0.24 | 5/3/2024 3:59:57 PM EST | |||
| 260.00 | 10.00 | 10.60 | 15.30 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.33 | 0.01 | -0.25 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 265.00 | 12.10 | 12.60 | 12.10 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.37 | 0.01 | -0.26 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 270.00 | 14.20 | 15.00 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.42 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 275.00 | 16.80 | 17.60 | 16.08 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.46 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 280.00 | 19.40 | 20.30 | 19.75 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.51 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 285.00 | 22.40 | 23.20 | % | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.26 | 5/3/2024 3:59:57 PM EST | |||
| 290.00 | 25.30 | 28.00 | % | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.26 | 5/3/2024 3:59:57 PM EST | |||
| 295.00 | 28.80 | 30.10 | % | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.25 | 5/3/2024 3:59:57 PM EST | |||
| 300.00 | 32.20 | 33.90 | % | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.24 | 5/3/2024 3:59:57 PM EST | |||
| 305.00 | 36.30 | 37.70 | % | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.22 | 5/3/2024 3:59:57 PM EST | |||
| 310.00 | 40.00 | 41.40 | % | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.21 | 5/3/2024 3:59:57 PM EST | |||
| 315.00 | 44.00 | 46.10 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.19 | 5/3/2024 3:59:57 PM EST | |||
| 320.00 | 48.30 | 49.80 | % | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.18 | 5/3/2024 3:59:57 PM EST | |||
| 325.00 | 52.70 | 55.60 | % | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.16 | 5/3/2024 3:59:57 PM EST | |||
| 330.00 | 57.00 | 58.60 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.14 | 5/3/2024 3:59:57 PM EST | |||
| 335.00 | 61.60 | 64.30 | % | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.13 | 5/3/2024 3:59:57 PM EST | |||
| 340.00 | 65.20 | 68.70 | % | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.12 | 5/3/2024 3:59:57 PM EST | |||
| 345.00 | 69.80 | 73.40 | % | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.10 | 5/3/2024 3:59:57 PM EST | |||
| 350.00 | 74.80 | 77.90 | % | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.09 | 5/3/2024 3:59:57 PM EST | |||
| 355.00 | 79.30 | 82.70 | % | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.08 | 5/3/2024 3:59:57 PM EST | |||
| 360.00 | 84.10 | 87.90 | % | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.07 | 5/3/2024 3:59:57 PM EST | |||
| 365.00 | 88.90 | 92.70 | % | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 370.00 | 94.10 | 97.40 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 5/3/2024 3:59:57 PM EST | |||
| 380.00 | 103.70 | 107.40 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 5/3/2024 3:59:57 PM EST | |||
| 390.00 | 113.70 | 117.40 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST |