Free Trial

Arista Networks (ANET) Options Chain & Prices

Arista Networks logo
$94.69 -2.11 (-2.18%)
As of 10:58 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ANET Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/13/2025$79.00$0.006Put7 - - 76
(+0)
71.29%
(+11.19%)
-0.0027221
6/13/2025$80.00$0.007Put3 - 279
(+0)
69.22%
(+10.64%)
-0.0036083
6/13/2025$80.00$17.026Call1 - - 43
(+0)
69.22%
(+10.64%)
0.9963341
6/13/2025$82.00$0.013Put9 - 166
(-10)
65.17%
(+9.57%)
-0.0064323
6/13/2025$83.00$0.018Put1210262
(+0)
63.24%
(+9.09%)
-0.0086525
6/13/2025$83.00$14.057Call1 - - 19
(+3)
63.25%
(+9.10%)
0.9915941
6/13/2025$84.00$0.025Put5 - - 1552
(+1)
61.29%
(+8.57%)
-0.0116861
6/13/2025$85.00$0.033Put13 - - 173
(+9)
59.38%
(+8.05%)
-0.0158514
6/13/2025$85.00$12.056Call2 - - 70
(+13)
59.34%
(+8.00%)
0.9841012
6/13/2025$86.00$0.046Put1 - 1140
(+9)
57.52%
(+7.54%)
-0.0215871
6/13/2025$86.00$11.069Call28 - 1745
(-1)
57.48%
(+7.50%)
0.9783645
6/13/2025$87.00$0.064Put273 - 157
(+0)
55.71%
(+7.05%)
-0.0295088
6/13/2025$87.00$10.088Call11 - - 151
(+2)
55.67%
(+7.01%)
0.9704462
6/13/2025$88.00$0.089Put3527222
(+3)
53.97%
(+6.52%)
-0.0404358
6/13/2025$89.00$0.125Put191 - 203
(+2)
52.26%
(+6.03%)
-0.0555159
6/13/2025$90.00$0.176Put2115105506
(+11)
50.73%
(+5.65%)
-0.07602525
6/13/2025$90.00$7.202Call2420 - 382
(+136)
50.69%
(+5.65%)
0.9239825
6/13/2025$91.00$0.249Put14111131945
(+37)
49.27%
(+5.27%)
-0.1038422
6/13/2025$91.00$6.276Call28 - - 113
(-2)
49.23%
(+5.27%)
0.8962268
6/13/2025$92.00$0.354Put721237449
(+14)
47.92%
(+4.91%)
-0.14096520
6/13/2025$92.00$5.397Call613212
(+17)
47.96%
(+4.99%)
0.8601635
6/13/2025$93.00$0.500Put93139188
(+84)
46.07%
(+3.95%)
-0.18883932
6/13/2025$93.00$4.543Call12 - - 219
(+80)
46.81%
(+4.73%)
0.8125323
6/13/2025$94.00$0.704Put173636868
(+37)
45.83%
(+4.52%)
-0.24916945
6/13/2025$94.00$3.731Call3632 - 252
(+8)
45.83%
(+6.40%)
0.7516488
6/13/2025$95.00$0.979Put24288681377
(+54)
45.12%
(+4.42%)
-0.32124870
6/13/2025$95.00$3.019Call251012028
(+16)
45.16%
(+5.49%)
0.68138817
6/13/2025$96.00$1.340Put1441559243
(+21)
44.67%
(+4.47%)
-0.40297450
6/13/2025$96.00$2.367Call34221206
(+27)
44.64%
(+4.44%)
0.59872413
6/13/2025$96.50$1.557Put3593102
(+100)
44.55%
(+4.55%)
-0.4462148
6/13/2025$96.50$2.083Call214684
(+46)
46.69%
(+6.68%)
0.5557889
6/13/2025$97.00$1.798Put207486154
(+22)
44.50%
(+4.65%)
-0.49007847
6/13/2025$97.00$1.823Call911837743
(+515)
44.50%
(+4.65%)
0.51218549
6/13/2025$98.00$2.350Put1543610954
(+33)
44.64%
(+4.97%)
-0.57692919
6/13/2025$98.00$1.386Call24082100274
(+83)
44.64%
(+4.97%)
0.4275567
6/13/2025$99.00$3.005Put261422
(+1)
44.96%
(+5.37%)
-0.6583716
6/13/2025$99.00$1.025Call1674067334
(+100)
44.96%
(+5.33%)
0.34504252
6/13/2025$100.00$3.738Put291171
(+47)
45.54%
(+5.84%)
-0.7302547
6/13/2025$100.00$0.755Call3761141151521
(+829)
45.54%
(+5.79%)
0.273616148
6/13/2025$101.00$4.539Put1 - 11
(+0)
46.31%
(+6.36%)
-0.790781
Is Elon's empire crumbling? (Ad)

The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered a revolutionary AI breakthrough buried inside Tesla's labs. One that is helping AI escape from our computer screens and manifest itself here in the real world all while creating a 25,000% growth market explosion starting as early as July 23rd.

Click here to see the Tesla shock that could blindside everyone.
6/13/2025$101.00$0.553Call18539119572
(+38)
46.31%
(+6.31%)
0.21344153
6/13/2025$102.00$0.408Call24338118167
(+134)
45.13%
(+5.66%)
0.16553968
6/13/2025$103.00$0.296Call1,8001,590117898
(+757)
48.28%
(+7.47%)
0.126079102
6/13/2025$104.00$0.220Call1433865188
(+26)
49.45%
(+8.07%)
0.09691647
6/13/2025$105.00$0.161Call307130144374
(+115)
50.60%
(+8.58%)
0.07342562
6/13/2025$106.00$0.121Call2512314547
(+12)
51.89%
(+9.17%)
0.05657144
6/13/2025$107.00$0.090Call28137
(+1)
53.12%
(+9.65%)
0.0429967
6/13/2025$108.00$0.068Call3052114
(+2)
54.41%
(+10.16%)
0.03308411
6/13/2025$110.00$0.040Call3292293
(+64)
59.10%
(+13.21%)
0.02008919
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANET) was last updated on 6/10/2025 by MarketBeat.com Staff
From Our Partners