Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ARISTA NETWORKS INC (ANET) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ANET ARISTA NETWORKS INC   0.357 0.449 287.74 10.20

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 4.70 5.70 4.20 0.00 286 690  W   282.5 ANET 0.00 0.05 0.05 0.00 39 16  W  
ANET 1.80 3.70 2.75 0.00 547 538  W   285 ANET 0.00 0.05 0.07 0.00 210 78  W  
ANET 0.15 0.60 0.55 0.00 130 102  W   287.5 ANET 0.05 0.25 0.22 0.00 56 4  W  
ANET 0.00 0.05 0.10 0.00 173 262  W   290 ANET 1.40 2.65 2.32 0.00 16 10  W  
ANET 0.00 0.15 0.05 0.00 34 33  W   292.5 ANET 4.20 5.50 0.00 0.00 0 0  W  
ANET 0.00 0.05 0.10 0.00 4 167  W   295 ANET 6.80 8.00 30.93 0.00 0 0  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 8.60 8.90 8.05 9.75 52 27  W   282.5 ANET 3.10 3.30 3.25 4.11 46 29  W  
ANET 7.10 7.40 6.50 8.27 195 154  W   285 ANET 4.00 4.30 4.30 5.12 162 11  W  
ANET 5.90 6.10 5.40 6.94 183 41  W   287.5 ANET 5.20 5.50 5.60 6.28 48 3  W  
ANET 4.70 4.90 4.70 5.75 256 166  W   290 ANET 6.60 6.90 7.40 7.60 72 13  W  
ANET 3.70 4.00 3.56 4.72 29 17  W   292.5 ANET 8.10 8.50 10.10 9.06 8 0  W  
ANET 3.00 3.20 2.60 3.82 57 32  W   295 ANET 9.80 10.20 10.50 10.66 21 8  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 10.60 10.90 10.38 13.60 40 49  S   282.5 ANET 4.80 5.10 5.29 6.46 21 3  S  
ANET 7.60 9.50 8.80 12.16 72 141  S   285 ANET 5.80 6.10 6.36 7.50 13 4  S  
ANET 7.90 8.10 7.99 10.82 80 28  S   287.5 ANET 7.00 7.30 7.80 8.65 27 2  S  
ANET 6.70 7.00 6.90 9.58 332 665  S   290 ANET 8.30 8.70 9.10 9.89 26 583  S  
ANET 5.70 6.00 5.38 8.45 171 74  S   292.5 ANET 9.80 10.30 10.20 11.24 22 0  S  
ANET 4.90 5.10 4.70 7.41 201 18  S   295 ANET 11.40 11.80 12.50 12.68 11 5  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 11.30 11.70 10.60 15.90 13 119  W   285 ANET 7.60 8.00 14.44 8.63 0 5  W  
ANET 8.80 9.20 9.20 13.23 30 90  W   290 ANET 10.10 10.50 10.90 10.88 30 9  W  
ANET 6.80 7.20 6.59 10.88 34 46  W   295 ANET 13.10 13.60 14.00 13.45 5 1  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 12.40 12.80 12.20 19.31 33 93  Q   285 ANET 8.50 8.80 9.05 8.96 1 10  Q  
ANET 9.90 10.20 9.70 16.54 50 66  Q   290 ANET 11.00 11.40 11.70 11.06 10 4  Q  
ANET 7.90 8.20 7.65 14.05 15 30  Q   295 ANET 13.90 14.40 0.00 13.44 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 13.70 14.10 14.20 24.36 11 10  W   285 ANET 9.50 9.90 9.80 8.74 1 0  W  
ANET 10.50 11.70 10.66 21.46 27 17  W   290 ANET 12.00 12.40 12.70 10.61 1 6  W  
ANET 9.20 9.50 8.70 18.79 6 20  W   295 ANET 14.90 15.40 0.00 12.72 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 14.80 15.50 15.40 29.38 5 4  W   285 ANET 10.40 10.80 10.21 8.11 4 0  W  
ANET 12.30 12.90 12.85 26.36 8 0  W   290 ANET 12.90 13.40 13.50 9.76 3 0  W  
ANET 8.90 10.70 10.20 23.54 112 3  W   295 ANET 15.70 16.40 0.00 11.61 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 14.00 14.30 14.10 31.91 160 922  S   290 ANET 14.10 14.50 14.77 8.63 12 193  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 23.00 23.30 22.95 61.26 70 227  S   290 ANET 22.00 22.30 22.70 3.69 4 59  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.