Free Trial

Arista Networks (ANET) Options Chain & Prices

$342.24
+11.68 (+3.53%)
(As of 04:10 PM ET)

ANET Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/26/2024$275.00$0.145Put5 - - 27
(+0)
62.18%
(+2.04%)
-0.014624
7/26/2024$280.00$0.200Put17 - - 70
(+9)
59.66%
(+1.90%)
-0.0201533
7/26/2024$285.00$0.281Put92 - 64
(+2)
57.27%
(+1.75%)
-0.0280734
7/26/2024$290.00$0.399Put1421329
(+0)
55.01%
(+1.59%)
-0.0394488
7/26/2024$290.00$41.253Call1 - - 1
(+0)
55.00%
(+1.57%)
0.9615681
7/26/2024$295.00$0.577Put111380
(+31)
52.89%
(+1.42%)
-0.0559045
7/26/2024$300.00$0.842Put2041151
(+19)
50.96%
(+1.27%)
-0.07926210
7/26/2024$300.00$31.702Call1 - - 54
(+1)
50.96%
(+1.27%)
0.9222321
7/26/2024$305.00$1.238Put691138350
(+5)
48.48%
(+0.40%)
-0.112117
7/26/2024$305.00$27.099Call41311
(+0)
49.22%
(+1.13%)
0.8897694
7/26/2024$310.00$1.825Put12119136
(+14)
47.70%
(+1.00%)
-0.15715225
7/26/2024$315.00$2.679Put115 - 1108
(+33)
46.43%
(+0.87%)
-0.21656220
7/26/2024$320.00$3.893Put941551238
(+161)
45.42%
(+0.76%)
-0.29138450
7/26/2024$320.00$14.745Call52 - 36
(+23)
45.42%
(+0.76%)
0.7129883
7/26/2024$325.00$5.554Put1294970430
(+31)
44.68%
(+0.66%)
-0.37968543
7/26/2024$325.00$11.389Call4137331
(+19)
44.68%
(+0.66%)
0.62604729
7/26/2024$330.00$7.727Put701936654
(+158)
44.23%
(+0.58%)
-0.47675641
7/26/2024$330.00$8.540Call2191043
(+8)
44.23%
(+0.58%)
0.53053411
7/26/2024$335.00$10.445Put46418320
(+9)
44.03%
(+0.53%)
-0.57571926
7/26/2024$335.00$6.223Call4743777
(+41)
44.03%
(+0.53%)
0.43327431
7/26/2024$340.00$13.682Put66225328
(+31)
44.07%
(+0.49%)
-0.66926228
7/26/2024$340.00$4.418Call56978180119
(+34)
44.82%
(+1.25%)
0.341279377
7/26/2024$342.50$15.479Put31 - 227
(-3)
44.16%
(+0.48%)
-0.7121253
7/26/2024$342.50$3.693Call33121246
(+39)
44.16%
(+0.48%)
0.2992319
7/26/2024$345.00$17.379Put21 - - 330
(-15)
44.30%
(+0.47%)
-0.7518314
7/26/2024$345.00$3.070Call34619103
(+7)
44.30%
(+0.47%)
0.26029420
7/26/2024$347.50$19.381Put26 - 2105
(-6)
44.48%
(+0.46%)
-0.7878734
7/26/2024$347.50$2.542Call89303484
(+54)
44.48%
(+0.46%)
0.22483334
7/26/2024$350.00$21.462Put14 - 4311
(+1)
44.70%
(+0.46%)
-0.8202288
7/26/2024$350.00$2.096Call862339269
(+94)
44.23%
(-0.01%)
0.19294550
7/26/2024$352.50$23.615Put2 - - 215
(-13)
44.94%
(+0.46%)
-0.8489541
7/26/2024$352.50$1.722Call4173273
(+48)
44.94%
(+0.46%)
0.16462521
7/26/2024$355.00$25.831Put13 - - 284
(-4)
45.21%
(+0.46%)
-0.8739363
7/26/2024$355.00$1.411Call50125119
(+33)
45.21%
(+0.46%)
0.13972215
7/26/2024$357.50$28.101Put2 - - 66
(+4)
45.51%
(+0.46%)
-0.8957742
7/26/2024$357.50$1.153Call14 - 369
(+26)
45.51%
(+0.46%)
0.117997
7/26/2024$360.00$30.414Put3 - 384
(-5)
45.82%
(+0.47%)
-0.91431
7/26/2024$360.00$0.941Call5684283
(+32)
45.82%
(+0.47%)
0.09930928
7/26/2024$362.50$32.767Put20 - - 59
(+9)
46.15%
(+0.48%)
-0.9300983
7/26/2024$362.50$0.766Call31177
(+4)
46.15%
(+0.47%)
0.0832493
Musk Issues Urgent Warning… (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
7/26/2024$365.00$35.148Put8 - 1121
(+3)
46.50%
(+0.48%)
-0.9433546
7/26/2024$365.00$0.623Call1 - - 250
(+95)
46.50%
(+0.48%)
0.0695711
7/26/2024$367.50$0.507Call3 - 3154
(+3)
46.85%
(+0.48%)
0.0581361
7/26/2024$370.00$0.412Call51 - 128
(+1)
47.22%
(+0.49%)
0.0483385
7/26/2024$375.00$0.270Call101372
(+10)
47.97%
(+0.51%)
0.0332198
7/26/2024$380.00$0.177Call1741185
(+6)
48.76%
(+0.54%)
0.0226235
7/26/2024$385.00$0.116Call10 - 1081
(+8)
49.53%
(+0.56%)
0.0154361
7/26/2024$400.00$0.033Call44 - 35129
(+0)
51.89%
(+0.63%)
0.0047975
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:ANET) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners