Free Trial
→ Buffett, Gates and Bezos Dumping Stocks (From Banyan Hill Publishing) (Ad)tc pixel Free ANET Stock Alerts

Arista Networks (ANET) Options Chain & Prices

Arista Networks logo
$149.51 +2.85 (+1.94%)
Closing price 03:59 PM Eastern
Extended Trading
$149.19 -0.32 (-0.21%)
As of 04:56 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.
Compare

ANET Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$120.00$0.004Put4 - - 932
(+20)		127.09%
(+36.10%)		-0.001374
9/19/2025$120.00$26.478Call6 - 43464
(-13)		127.09%
(+36.10%)		0.9986225
9/19/2025$122.50$0.005Put44 - 593
(+0)		118.63%
(+33.40%)		-0.0019583
9/19/2025$122.50$24.070Call31 - 542
(-1)		118.63%
(+33.40%)		0.9979923
9/19/2025$124.00$22.572Call1 - - 1
(-1)		113.43%
(+31.58%)		0.9974491
9/19/2025$125.00$0.007Put10 - 21658
(+77)		109.70%
(+30.08%)		-0.002936
9/19/2025$125.00$21.573Call1195981921
(-8)		109.97%
(+30.35%)		0.99699748
9/19/2025$127.00$0.010Put1 - 195
(+0)		102.81%
(+27.56%)		-0.0040921
9/19/2025$127.00$19.485Call10 - 1098
(+0)		102.81%
(+27.56%)		0.9957381
9/19/2025$127.50$0.010Put1 - - 497
(+35)		101.36%
(+27.19%)		-0.0044051
9/19/2025$127.50$19.077Call52 - 317
(+0)		101.36%
(+27.19%)		0.9954152
9/19/2025$128.00$0.011Put2 - - 132
(+0)		99.64%
(+26.54%)		-0.0048081
9/19/2025$130.00$0.016Put111 - 1042484
(+5)		92.79%
(+23.85%)		-0.006937
9/19/2025$130.00$16.582Call339124000
(-5)		92.79%
(+23.86%)		0.99281818
9/19/2025$131.00$0.019Put614321
(-1)		89.37%
(+22.45%)		-0.0083963
9/19/2025$131.00$15.495Call11 - 230
(+0)		89.09%
(+22.16%)		0.9911951
9/19/2025$132.00$0.023Put521329
(+11)		85.67%
(+20.71%)		-0.0104114
9/19/2025$132.00$14.589Call3 - 3115
(-8)		85.95%
(+20.99%)		0.989461
9/19/2025$133.00$0.028Put19 - 8460
(-94)		82.26%
(+19.19%)		-0.01280913
9/19/2025$133.00$13.595Call3 - - 218
(+0)		82.54%
(+19.48%)		0.9870971
9/19/2025$134.00$0.033Put1436343
(-48)		79.13%
(+17.88%)		-0.01560811
9/19/2025$134.00$12.601Call912102
(+0)		79.13%
(+17.88%)		0.9840825
9/19/2025$135.00$0.042Put724281737
(+30)		75.45%
(+15.91%)		-0.01988627
9/19/2025$135.00$11.519Call52182844
(-14)		75.45%
(+15.91%)		0.97979616
9/19/2025$136.00$0.052Put902015955
(+1)		72.06%
(+14.12%)		-0.02512714
9/19/2025$136.00$10.530Call1 - - 61
(-1)		72.06%
(+14.12%)		0.9745531
9/19/2025$137.00$0.065Put2525541
(+5)		68.68%
(+12.20%)		-0.03208717
9/19/2025$137.00$9.544Call11211124
(+1)		68.68%
(+12.20%)		0.9675945
9/19/2025$138.00$0.082Put59414433
(+20)		65.62%
(+10.80%)		-0.04053929
9/19/2025$138.00$8.562Call1114337360
(+2)		65.33%
(+10.14%)		0.9582415
9/19/2025$139.00$0.109Put358610480
(+3)		62.02%
(+7.91%)		-0.054166262
9/19/2025$139.00$7.588Call1334 - 317
(+13)		62.02%
(+7.91%)		0.94551418
9/19/2025$140.00$0.140Put81069422873
(-36)		59.04%
(+5.80%)		-0.069967413
9/19/2025$140.00$6.623Call16670334639
(-30)		58.77%
(+5.52%)		0.92797358
9/19/2025$141.00$0.193Put3635197
(+3)		55.60%
(+2.95%)		-0.09615317
9/19/2025$141.00$5.673Call1762634334
(+16)		55.60%
(+2.95%)		0.90352735
9/19/2025$142.00$0.259Put128193333
(-23)		52.84%
(+0.52%)		-0.12698653
9/19/2025$142.00$4.746Call1708624773
(-80)		52.58%
(+0.27%)		0.8692147
9/19/2025$143.00$0.363Put16530171242
(-1)		50.03%
(-2.23%)		-0.17370236
9/19/2025$143.00$3.854Call278198582388
(+2)		49.80%
(-2.47%)		0.82106683
9/19/2025$144.00$0.519Put1861049683
(-119)		47.57%
(-4.90%)		-0.23832647
9/19/2025$144.00$3.091Call1415059443
(+26)		47.57%
(-4.90%)		0.76135446
9/19/2025$145.00$0.756Put273133422613
(-41)		45.64%
(-7.29%)		-0.32419182
9/19/2025$145.00$2.263Call612153693651
(+46)		45.50%
(-7.43%)		0.666752142
9/19/2025$146.00$1.106Put121631126
(-6)		44.62%
(-8.97%)		-0.42959729
9/19/2025$146.00$1.625Call966613471355
(-194)		44.41%
(-9.19%)		0.559886190
9/19/2025$147.00$1.645Put2152439
(-206)		44.24%
(-10.20%)		-0.55470313
9/19/2025$147.00$1.167Call28310663392
(+114)		44.22%
(-9.16%)		0.455361100
9/19/2025$148.00$2.224Put27210316
(-5)		44.89%
(-10.54%)		-0.652728
9/19/2025$148.00$0.769Call522293176782
(+17)		44.99%
(-10.44%)		0.337843162
9/19/2025$149.00$3.043Put4 - - 102
(-4)		46.49%
(-10.04%)		-0.7503491
9/19/2025$149.00$0.544Call1155418591
(+6)		46.33%
(-10.21%)		0.25676542
9/19/2025$150.00$3.804Put1441131305
(-14)		48.31%
(-9.42%)		-0.81211313
9/19/2025$150.00$0.377Call1,1664554805208
(+25)		48.31%
(-7.15%)		0.187896147
9/19/2025$152.50$6.092Put191 - 491
(-4)		54.44%
(-6.52%)		-0.912646
9/19/2025$152.50$0.161Call2519535976
(-20)		54.69%
(-6.27%)		0.08551938
9/19/2025$155.00$8.510Put33 - 2231
(-1)		61.13%
(-3.24%)		-0.9566978
9/19/2025$155.00$0.080Call1214264578
(+0)		61.39%
(-2.98%)		0.04317140
9/19/2025$157.50$11.064Put2 - - 103
(+0)		68.07%
(+0.24%)		-0.9776491
9/19/2025$157.50$0.044Call1411454
(+1)		68.07%
(+0.23%)		0.02348914
9/19/2025$160.00$0.026Call130 - 921912
(+23)		74.59%
(+3.29%)		0.01361127
9/19/2025$162.50$0.016Call1 - - 341
(+1)		80.64%
(+5.94%)		0.0084651
9/19/2025$165.00$0.011Call22 - 21501
(-8)		86.96%
(+8.94%)		0.0052795
9/19/2025$172.50$0.004Call1 - - 85
(+0)		103.75%
(+16.23%)		0.0016661
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 9/19/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel