Free Trial

Arista Networks (ANET) Options Chain & Prices

→ Gold Mania (From Stansberry Research) (Ad)
Free ANET Stock Alerts
$274.40
+12.54 (+4.79%)
(As of 05/3/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ANET Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$220.00$0.347Put76 - 35100
(+22)		85.98%
(-6.01%)		-0.02742624
5/10/2024$222.50$0.433Put34 - 312
(+11)		85.56%
(-6.24%)		-0.0333535
5/10/2024$225.00$0.538Put114453057
(+21)		85.19%
(-6.45%)		-0.04034841
5/10/2024$227.50$0.665Put533514
(+13)		84.86%
(-6.62%)		-0.048529
5/10/2024$227.50$48.036Call11 - 0
(+0)		84.86%
(-6.63%)		0.9517721
5/10/2024$230.00$0.818Put56734412347
(+25)		84.56%
(-6.78%)		-0.05800592
5/10/2024$232.50$1.001Put1,67911,67544
(-3)		84.30%
(-6.91%)		-0.06889845
5/10/2024$232.50$43.377Call2 - - 3
(+2)		84.30%
(-6.91%)		0.9314222
5/10/2024$235.00$1.218Put13213104592
(+18)		84.07%
(-7.02%)		-0.08131833
5/10/2024$237.50$1.474Put13215102124
(+9)		83.87%
(-7.11%)		-0.09532916
5/10/2024$240.00$1.773Put6679111
(+4)		83.71%
(-7.18%)		-0.1110230
5/10/2024$242.50$2.120Put178218
(+0)		83.57%
(-7.23%)		-0.1284069
5/10/2024$245.00$2.519Put135619197
(+2)		83.45%
(-7.27%)		-0.14752732
5/10/2024$245.00$32.407Call1616 - 54
(+1)		83.45%
(-7.28%)		0.8529092
5/10/2024$247.50$2.975Put4618616
(+7)		81.61%
(-9.05%)		-0.16834415
5/10/2024$247.50$30.365Call1 - 15
(+0)		83.36%
(-7.30%)		0.8321271
5/10/2024$250.00$3.493Put28912223556
(+2)		83.28%
(-7.32%)		-0.19083476
5/10/2024$250.00$28.385Call2523257
(+5)		83.28%
(-7.32%)		0.809686
5/10/2024$252.50$4.076Put118525622
(+4)		82.52%
(-8.04%)		-0.214923
5/10/2024$252.50$26.470Call1615 - 18
(+1)		83.23%
(-7.32%)		0.7856562
5/10/2024$255.00$4.729Put5598107
(-71)		83.20%
(-7.32%)		-0.24045826
5/10/2024$255.00$24.625Call1614 - 50
(-1)		83.20%
(-7.32%)		0.7601494
5/10/2024$257.50$5.455Put2311177
(+1)		83.23%
(-7.26%)		-0.2671716
5/10/2024$257.50$22.852Call101837
(-2)		83.18%
(-7.31%)		0.73338
5/10/2024$260.00$6.255Put17949106262
(+19)		83.18%
(-7.29%)		-0.2954729
5/10/2024$260.00$21.154Call873330152
(+31)		83.18%
(-7.29%)		0.70526139
5/10/2024$262.50$7.134Put28261102
(+30)		83.19%
(-7.26%)		-0.3245976
5/10/2024$262.50$19.534Call2116252
(+2)		83.19%
(-7.26%)		0.67629
5/10/2024$265.00$8.092Put3241132
(+0)		83.21%
(-7.23%)		-0.35455618
5/10/2024$265.00$17.993Call1422113211
(+4)		83.21%
(-7.23%)		0.64631958
5/10/2024$267.50$9.130Put84169
(+0)		83.25%
(-7.20%)		-0.385155
5/10/2024$267.50$16.533Call23 - 253
(+1)		83.25%
(-7.20%)		0.61580718
5/10/2024$270.00$10.250Put2838108
(+20)		83.29%
(-7.16%)		-0.41616221
5/10/2024$270.00$15.153Call911110185
(+7)		83.29%
(-7.16%)		0.58488530
5/10/2024$272.50$11.451Put44 - 711
(+0)		83.35%
(-7.12%)		-0.44739526
5/10/2024$272.50$13.854Call32 - 1057
(+5)		83.35%
(-7.12%)		0.5537527
5/10/2024$275.00$12.732Put1013025138
(+5)		83.41%
(-7.08%)		-0.47863351
5/10/2024$275.00$12.636Call118204076
(+1)		84.96%
(-5.53%)		0.52261457
5/10/2024$277.50$14.093Put181212
(+1)		83.48%
(-7.04%)		-0.5096837
5/10/2024$277.50$11.497Call171222052
(+2)		83.48%
(-7.04%)		0.49167669
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
5/10/2024$280.00$15.532Put30 - 2980
(+0)		83.56%
(-6.99%)		-0.54035716
5/10/2024$280.00$10.435Call1271132212
(+35)		84.18%
(-6.37%)		0.46111853
5/10/2024$282.50$9.449Call19899
(+0)		83.64%
(-6.95%)		0.43112313
5/10/2024$285.00$18.634Put4 - 424
(+0)		83.73%
(-6.90%)		-0.5998864
5/10/2024$285.00$8.536Call58277124
(-1)		83.40%
(-7.23%)		0.4018426
5/10/2024$287.50$20.293Put44 - 14
(+0)		83.82%
(-6.86%)		-0.6284484
5/10/2024$287.50$7.693Call5141313
(+11)		83.82%
(-6.86%)		0.37341717
5/10/2024$290.00$22.020Put2 - 2115
(+0)		83.91%
(-6.82%)		-0.6560342
5/10/2024$290.00$6.928Call1403236129
(+28)		83.93%
(-6.80%)		0.34618960
5/10/2024$292.50$23.810Put21 - 1
(+0)		84.01%
(-6.77%)		-0.6825562
5/10/2024$292.50$6.207Call1613 - 4
(+4)		84.01%
(-6.77%)		0.31959915
5/10/2024$295.00$5.557Call67910278
(+2)		84.12%
(-6.73%)		0.29439727
5/10/2024$297.50$4.964Call9312
(+2)		84.22%
(-6.69%)		0.2704079
5/10/2024$300.00$29.536Put62426
(+0)		84.33%
(-6.65%)		-0.7549432
5/10/2024$300.00$4.431Call43048344276
(+2)		83.76%
(-7.22%)		0.24787476
5/10/2024$302.50$3.942Call3723213
(+3)		84.44%
(-6.61%)		0.22644310
5/10/2024$305.00$33.612Put44 - 10
(+0)		84.55%
(-6.58%)		-0.7968342
5/10/2024$305.00$3.499Call1913875110
(+0)		84.55%
(-6.58%)		0.20630539
5/10/2024$307.50$3.100Call14770
(+0)		84.66%
(-6.55%)		0.187489
5/10/2024$310.00$2.741Call2141041778
(+45)		84.78%
(-6.52%)		0.16993750
5/10/2024$312.50$2.419Call2 - 16
(+1)		84.89%
(-6.49%)		0.153652
5/10/2024$315.00$2.131Call4 - 139
(+1)		85.00%
(-6.46%)		0.1385974
5/10/2024$317.50$1.873Call22 - 0
(+0)		85.12%
(-6.44%)		0.1247152
5/10/2024$320.00$1.644Call3334251443
(+102)		85.23%
(-5.80%)		0.11196824
5/10/2024$325.00$1.260Call6 - 112
(+1)		85.46%
(-6.39%)		0.0896482
5/10/2024$327.50$1.100Call1 - - 0
(+0)		85.57%
(-6.37%)		0.0799591
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 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity