Free Trial

Arista Networks (ANET) Options Chain & Prices

Arista Networks logo
$102.52 +3.13 (+3.15%)
As of 03:58 PM Eastern

ANET Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$83.00$16.446Call4 - 413
(+4)
66.18%
(-2.37%)
0.9854662
7/3/2025$84.00$0.050Put14 - - 363
(-1)
63.76%
(-2.48%)
-0.0174112
7/3/2025$84.00$15.454Call15 - - 45
(-24)
63.76%
(-2.48%)
0.9827494
7/3/2025$85.00$0.059Put1635399
(-12)
61.39%
(-2.58%)
-0.0208077
7/3/2025$86.00$0.070Put1 - 194
(-3)
59.06%
(-2.68%)
-0.0250571
7/3/2025$87.00$0.084Put2916 - 215
(-1)
56.79%
(-2.77%)
-0.0304518
7/3/2025$87.00$12.491Call1 - - 35
(-1)
56.79%
(-2.77%)
0.9697841
7/3/2025$88.00$0.102Put1611103
(-3)
54.58%
(-2.85%)
-0.0372995
7/3/2025$89.00$0.125Put12 - 274
(-2)
52.44%
(-2.92%)
-0.0461194
7/3/2025$90.00$0.156Put2711500
(+1)
50.36%
(-3.03%)
-0.05750410
7/3/2025$90.00$9.565Call33916142
(-19)
48.10%
(-5.24%)
0.94291615
7/3/2025$91.00$0.197Put3 - - 81
(+0)
48.37%
(-3.07%)
-0.0722783
7/3/2025$91.00$8.606Call6 - - 129
(-2)
48.37%
(-3.02%)
0.9282432
7/3/2025$92.00$0.251Put327 - 406
(-1)
46.49%
(-3.08%)
-0.0915889
7/3/2025$92.00$7.661Call5352503
(-6)
46.49%
(-3.04%)
0.90911711
7/3/2025$93.00$0.324Put6424441
(+3)
44.72%
(-3.06%)
-0.11674213
7/3/2025$93.00$6.735Call6011128
(-7)
44.72%
(-3.02%)
0.88420610
7/3/2025$94.00$0.424Put413160
(+14)
43.10%
(-2.99%)
-0.14934220
7/3/2025$94.00$5.835Call105119127
(-15)
43.10%
(-3.01%)
0.85192720
7/3/2025$95.00$0.561Put90279172
(+51)
41.66%
(-2.87%)
-0.19109828
7/3/2025$95.00$4.971Call2303119678
(+50)
41.66%
(-2.83%)
0.81060740
7/3/2025$96.00$0.746Put5523605193
(+34)
40.43%
(-2.67%)
-0.24343671
7/3/2025$96.00$4.155Call882240352
(+16)
40.43%
(-2.67%)
0.75884740
7/3/2025$96.50$0.862Put9348517
(+1)
39.91%
(-2.51%)
-0.27375613
7/3/2025$96.50$3.771Call265272
(-2)
39.91%
(-2.54%)
0.7288347
7/3/2025$97.00$0.996Put972318542
(+527)
39.46%
(-2.37%)
-0.30687839
7/3/2025$97.00$3.403Call5312 - 147
(-18)
39.46%
(-2.37%)
0.69613219
7/3/2025$98.00$1.324Put40133135
(+111)
38.77%
(-2.01%)
-0.38031720
7/3/2025$98.00$2.729Call1,40763204
(-28)
38.77%
(-2.04%)
0.623529198
7/3/2025$99.00$1.744Put108356333
(+29)
38.38%
(-1.58%)
-0.46063718
7/3/2025$99.00$2.145Call1586354207
(+2)
38.38%
(-1.60%)
0.54408536
7/3/2025$100.00$2.260Put1453584241
(+202)
38.28%
(-1.11%)
-0.54311658
7/3/2025$100.00$1.657Call494140248833
(+168)
38.28%
(-1.13%)
0.462449128
7/3/2025$101.00$2.871Put22672147263
(+262)
38.46%
(-0.62%)
-0.62263827
7/3/2025$101.00$1.263Call32157105211
(+25)
39.19%
(+0.11%)
0.383688100
7/3/2025$102.00$3.567Put9916355
(+55)
38.86%
(-0.87%)
-0.6959
7/3/2025$102.00$0.954Call389731981346
(+194)
38.54%
(-1.60%)
0.31194590
7/3/2025$103.00$4.336Put1 - - 35
(+35)
39.45%
(+0.27%)
-0.7577011
7/3/2025$103.00$0.717Call27733226287
(+138)
39.45%
(+0.27%)
0.24965844
7/3/2025$104.00$5.163Put4 - - 13
(+13)
40.19%
(+0.62%)
-0.8100234
The $7 company helping Nvidia build the world’s first trillion-dollar robot … (Ad)

Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profitable trends in tech … well ahead of Wall Street. Like when he called Nvidia at a mere 80 cents a share. Or Bitcoin when it was trading for just $300. Throughout his illustrious career … Michael has given his followers almost 150 different chances to register triple-digit gains.

Now he's identified his next potential winner. Click here to find out more.
7/3/2025$104.00$0.538Call84575269
(+201)
40.19%
(+0.61%)
0.19756614
7/3/2025$105.00$6.035Put271 - 32
(+20)
41.03%
(+0.92%)
-0.8524425
7/3/2025$105.00$0.404Call1,391350707207
(+163)
40.92%
(+0.33%)
0.155179255
7/3/2025$106.00$0.304Call82724104
(+71)
41.94%
(+1.15%)
0.12134625
7/3/2025$107.00$0.230Call2111128
(+24)
42.89%
(+1.34%)
0.09468210
7/3/2025$108.00$0.174Call132133
(+33)
43.88%
(+1.50%)
0.07383111
7/3/2025$110.00$0.102Call32859242826
(+389)
45.90%
(+1.72%)
0.04501437
7/3/2025$115.00$0.029Call11 - 200
(+94)
50.89%
(+2.00%)
0.0135561
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANET) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners