Free Trial

Arista Networks (ANET) Options Chain & Prices

Arista Networks logo
$139.15 -0.13 (-0.09%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$139.25 +0.10 (+0.07%)
As of 08/8/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ANET Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$114.00$0.041Put10 - - 241
(+0)
63.03%
(+1.59%)
-0.0102113
8/15/2025$115.00$0.046Put11 - 8853
(+273)
61.45%
(+1.40%)
-0.0114978
8/15/2025$115.00$24.213Call10325731
(-15)
61.46%
(+1.41%)
0.9884998
8/15/2025$116.00$0.051Put29920828
(+0)
59.89%
(+1.21%)
-0.01299714
8/15/2025$116.00$23.220Call3 - 3227
(-2)
59.90%
(+1.22%)
0.9870061
8/15/2025$117.00$0.058Put8 - 5229
(-5)
58.36%
(+0.96%)
-0.014754
8/15/2025$117.00$22.227Call1192401
(-3)
58.36%
(+1.02%)
0.985264
8/15/2025$118.00$0.065Put3 - - 358
(-4)
56.84%
(+0.76%)
-0.0168062
8/15/2025$118.00$21.235Call511369
(-2)
56.85%
(+0.83%)
0.9832093
8/15/2025$119.00$0.074Put3 - 1157
(-1)
55.35%
(+0.62%)
-0.0192272
8/15/2025$119.00$20.245Call3642370
(+4)
55.36%
(+0.57%)
0.9807965
8/15/2025$120.00$0.084Put22413199842
(+186)
53.89%
(+0.42%)
-0.02209112
8/15/2025$120.00$19.256Call7733124927
(-1)
53.89%
(+0.43%)
0.97794525
8/15/2025$121.00$18.269Call11 - 170
(-1)
52.45%
(+0.16%)
0.9745591
8/15/2025$122.00$17.285Call8211031
(-6)
51.04%
(-0.05%)
0.9705286
8/15/2025$123.00$16.303Call7 - 3233
(+20)
49.65%
(-0.21%)
0.9657134
8/15/2025$124.00$0.150Put32199
(+11)
48.29%
(-0.43%)
-0.0401783
8/15/2025$124.00$15.325Call171 - 275
(+17)
48.30%
(-0.48%)
0.95993315
8/15/2025$125.00$0.176Put624171924
(+24)
46.96%
(-0.66%)
-0.04716912
8/15/2025$125.00$14.352Call601312301
(-105)
46.97%
(-0.65%)
0.95298723
8/15/2025$126.00$0.208Put95 - 49
(+0)
45.67%
(-0.17%)
-0.0555852
8/15/2025$126.00$13.384Call20 - 1380
(+12)
45.68%
(-0.88%)
0.9446085
8/15/2025$127.00$0.247Put2471154
(+1)
44.42%
(-1.17%)
-0.06577510
8/15/2025$127.00$12.424Call11 - - 40
(+16)
44.43%
(-1.16%)
0.9344872
8/15/2025$128.00$0.294Put151 - 144
(-9)
43.21%
(-1.40%)
-0.0780758
8/15/2025$128.00$11.472Call2510 - 68
(+4)
43.21%
(-1.35%)
0.9222486
8/15/2025$129.00$0.353Put6811 - 141
(+18)
42.04%
(-1.59%)
-0.0929869
8/15/2025$129.00$10.531Call55 - 26
(+1)
42.05%
(-1.59%)
0.9074482
8/15/2025$130.00$0.426Put64305393
(+59)
40.93%
(-1.88%)
-0.11094927
8/15/2025$130.00$9.605Call18781142252
(-22)
40.94%
(-1.83%)
0.88957952
8/15/2025$131.00$0.519Put32191283
(+104)
39.87%
(-1.68%)
-0.13284610
8/15/2025$131.00$8.696Call41 - 20
(-1)
39.88%
(-2.11%)
0.8680814
8/15/2025$132.00$0.631Put121 - 251
(+52)
38.89%
(-2.35%)
-0.1584214
8/15/2025$132.00$7.810Call8 - 329
(-1)
38.89%
(-2.31%)
0.8423466
8/15/2025$133.00$0.771Put602116197
(+111)
37.97%
(-2.54%)
-0.18913720
8/15/2025$133.00$6.951Call134 - 36
(+1)
37.97%
(-2.57%)
0.8118179
8/15/2025$134.00$0.946Put117203157
(+7)
37.14%
(-2.76%)
-0.22525427
8/15/2025$134.00$6.126Call82 - 15
(+5)
37.14%
(-2.79%)
0.7759993
8/15/2025$135.00$1.162Put1667523625
(+49)
36.39%
(-2.40%)
-0.26698273
8/15/2025$135.00$5.341Call139410623
(+19)
36.39%
(-2.96%)
0.73460940
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.

See his full breakdown of the seven stocks to own now
8/15/2025$136.00$1.426Put94181899
(+11)
35.75%
(-3.16%)
-0.3142727
8/15/2025$136.00$4.604Call7919 - 109
(+24)
35.75%
(-3.14%)
0.68769515
8/15/2025$137.00$1.747Put32457105159
(+8)
35.21%
(-3.31%)
-0.3669344
8/15/2025$137.00$3.919Call492115522
(+21)
35.21%
(-3.31%)
0.63545228
8/15/2025$138.00$2.129Put17310104198
(-6)
34.78%
(-3.42%)
-0.42354854
8/15/2025$138.00$3.299Call1092057253
(+42)
34.78%
(-3.40%)
0.57935744
8/15/2025$139.00$2.577Put2214814094
(-40)
34.47%
(-3.48%)
-0.48287549
8/15/2025$139.00$2.747Call1403761191
(+57)
34.47%
(-3.49%)
0.52089564
8/15/2025$140.00$3.094Put22019168208
(+44)
35.18%
(-2.61%)
-0.54310445
8/15/2025$140.00$2.258Call6662881491022
(+5)
34.27%
(-3.06%)
0.460938153
8/15/2025$141.00$3.679Put63 - - 3
(+2)
34.18%
(-3.52%)
-0.6023567
8/15/2025$141.00$1.839Call3334221491
(+110)
34.18%
(-3.52%)
0.40225153
8/15/2025$142.00$4.325Put21 - 10
(+6)
34.20%
(-3.49%)
-0.6586052
8/15/2025$142.00$1.485Call1604050158
(+46)
34.20%
(-3.49%)
0.34626753
8/15/2025$143.00$1.191Call55225107
(-61)
34.05%
(-3.67%)
0.29462715
8/15/2025$144.00$5.797Put60 - - 20
(+10)
34.48%
(-3.33%)
-0.7584183
8/15/2025$144.00$0.949Call101188138
(+59)
34.48%
(-3.33%)
0.24774423
8/15/2025$145.00$6.606Put5231
(+0)
34.73%
(-3.22%)
-0.8001865
8/15/2025$145.00$0.753Call1,006492202955
(-684)
34.62%
(-3.21%)
0.206365213
8/15/2025$146.00$0.595Call228181
(+66)
35.05%
(-3.08%)
0.17054710
8/15/2025$147.00$0.468Call46 - 3335
(+1)
35.41%
(-2.94%)
0.13960914
8/15/2025$148.00$0.369Call155656
(+0)
35.81%
(-2.80%)
0.11427310
8/15/2025$149.00$0.291Call153 - 109
(+68)
36.24%
(-1.73%)
0.0929827
8/15/2025$150.00$0.229Call3678411489
(+89)
35.33%
(-3.88%)
0.07542425
8/15/2025$152.50$0.126Call63313
(+13)
37.91%
(-2.11%)
0.0443392
8/15/2025$155.00$0.070Call1 - 1207
(+16)
39.18%
(-1.75%)
0.0259321
8/15/2025$157.50$0.039Call11 - 0
(+0)
40.47%
(-1.43%)
0.0151741
8/15/2025$162.50$0.013Call22 - 7
(+7)
43.03%
(-0.78%)
0.0052562
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ANET) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners