Free Trial
→ A simple pattern that works in any market (From WealthPress) (Ad) Free ANET Stock Alerts

Arista Networks (ANET) Options Chain & Prices

Arista Networks logo
$119.78 +1.65 (+1.40%)
As of 01/17/2025 03:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

ANET Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$100.00$19.791Call196869
(+55)		50.73%
(+50.73%)		0.99528115
1/24/2025$102.00$17.799Call1275211
(+0)		47.79%
(+1.54%)		0.9928993
1/24/2025$103.00$16.804Call44 - - 61
(+0)		46.34%
(+1.37%)		0.9912171
1/24/2025$104.00$0.027Put1 - - 59
(+0)		44.92%
(+1.19%)		-0.0109571
1/24/2025$105.00$0.035Put1 - - 199
(+0)		43.66%
(+1.16%)		-0.014041
1/24/2025$106.00$13.827Call44 - - 75
(+0)		42.13%
(+0.82%)		0.9827661
1/24/2025$107.00$0.054Put1211319
(+0)		40.77%
(+0.62%)		-0.0218943
1/24/2025$107.00$12.839Call1 - 124
(-1)		40.77%
(+0.62%)		0.978171
1/24/2025$108.00$0.069Put5211382
(+0)		39.44%
(+0.41%)		-0.0279224
1/24/2025$108.00$11.854Call3 - - 52
(+0)		39.44%
(+0.41%)		0.9721751
1/24/2025$109.00$10.863Call2 - - 15
(+0)		38.24%
(+0.30%)		0.9637592
1/24/2025$110.00$0.115Put481 - 190
(-24)		36.87%
(-0.03%)		-0.04612326
1/24/2025$110.00$9.902Call58212392
(+0)		36.87%
(-0.03%)		0.95406316
1/24/2025$111.00$0.151Put31 - - 118
(+1)		35.63%
(-0.26%)		-0.0597185
1/24/2025$112.00$0.199Put15 - 4233
(-56)		34.45%
(-0.51%)		-0.0775657
1/24/2025$112.00$7.987Call3 - - 169
(-2)		34.45%
(-0.51%)		0.9228321
1/24/2025$113.00$0.268Put7981240
(+3)		33.05%
(-1.03%)		-0.1017317
1/24/2025$114.00$0.354Put106122418
(-43)		32.26%
(-1.02%)		-0.13126916
1/24/2025$114.00$6.142Call1 - - 80
(-2)		32.26%
(-1.02%)		0.8695291
1/24/2025$115.00$0.479Put8286200
(+22)		31.32%
(-1.23%)		-0.17113128
1/24/2025$115.00$5.264Call4711 - 362
(-5)		31.27%
(-1.28%)		0.83092118
1/24/2025$116.00$0.644Put2148111158
(+116)		30.42%
(-1.50%)		-0.22018932
1/24/2025$116.00$4.427Call741932182
(+67)		30.38%
(-1.53%)		0.78238518
1/24/2025$117.00$0.865Put1333655106
(+17)		29.64%
(-1.74%)		-0.28022446
1/24/2025$117.00$3.646Call33173240
(-5)		29.61%
(-1.77%)		0.72302716
1/24/2025$118.00$1.149Put6976497153
(+79)		29.53%
(-1.42%)		-0.35000895
1/24/2025$118.00$2.925Call22219491791
(+637)		29.00%
(-2.78%)		0.65170571
1/24/2025$119.00$1.528Put1512944123
(+118)		28.50%
(-2.13%)		-0.43061959
1/24/2025$119.00$2.303Call1901129778
(+718)		28.47%
(-2.98%)		0.57436961
1/24/2025$120.00$1.994Put1,065103449176
(+162)		28.16%
(-2.25%)		-0.51536235
1/24/2025$120.00$1.759Call39622962628
(+86)		28.68%
(-1.74%)		0.489218100
1/24/2025$121.00$2.547Put1,4251957189
(+37)		27.95%
(-2.35%)		-0.599676311
1/24/2025$121.00$1.317Call41614553119
(+46)		28.00%
(-2.31%)		0.40530376
1/24/2025$122.00$3.202Put16784265
(+56)		27.94%
(-2.36%)		-0.67999645
1/24/2025$122.00$0.969Call3321711595
(+34)		27.94%
(-2.36%)		0.32712955
1/24/2025$123.00$3.950Put753 - 20
(+18)		28.12%
(-2.26%)		-0.7514211
1/24/2025$123.00$0.700Call114184048
(+8)		28.06%
(-2.73%)		0.25653725
1/24/2025$124.00$4.746Put95 - 5
(+0)		28.32%
(-2.23%)		-0.8114455
1/24/2025$124.00$0.501Call72202969
(+40)		28.42%
(-2.13%)		0.19681330
1/24/2025$125.00$5.608Put9 - - 1
(+0)		28.67%
(-2.10%)		-0.8598754
Last time you’ll see this priced at $1.00 (Ad)

When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds for a dollar anymore!

Click here to review Tim’s special offer before it’s too late.
1/24/2025$125.00$0.354Call1491753207
(+12)		27.93%
(-2.84%)		0.14856444
1/24/2025$126.00$0.250Call7195111
(+9)		29.12%
(-1.95%)		0.11074726
1/24/2025$127.00$0.176Call55381116
(+9)		29.63%
(-1.78%)		0.08188213
1/24/2025$128.00$0.125Call5623724
(+9)		30.19%
(-1.60%)		0.06024616
1/24/2025$129.00$0.088Call603018
(+3)		30.78%
(-1.41%)		0.04422612
1/24/2025$130.00$0.064Call80 - 8035
(+0)		31.54%
(-1.09%)		0.0328551
1/24/2025$131.00$0.046Call10 - - 0
(+0)		32.19%0.0242121
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:ANET) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored
Kamala’s final humiliation
The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...
Porter & Company | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
January 29th - the next big trading catalyst to watch
Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...
Timothy Sykes | Sponsored
Stunning Trump Exec Order Leaked
Most people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... ...
Banyan Hill Publishing | Sponsored
Nvidia’s Bold Move: Tackling Tech’s $1 Trillion Crisis
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored