Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ANET ARISTA NETWORKS INC   0.529 0.467 245.47 -0.62
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 8.60 8.90 10.00 7.46 59 16  W   240 ANET 2.95 3.20 2.61 1.91 138 415  W  
ANET 7.00 7.30 8.65 5.83 48 11  W   242.5 ANET 3.80 4.10 3.30 2.77 74 119  W  
ANET 5.60 5.90 5.50 4.43 99 30  W   245 ANET 4.90 5.20 5.30 3.87 89 285  W  
ANET 4.40 4.70 4.70 3.27 43 64  W   247.5 ANET 6.20 6.50 6.60 5.21 106 180  W  
ANET 3.40 3.70 3.60 2.33 107 52  W   250 ANET 7.70 7.90 7.70 6.77 64 740  W  
ANET 2.65 2.80 2.95 1.62 31 39  W   252.5 ANET 9.30 9.70 10.00 8.56 18 151  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 10.80 11.10 12.80 11.12 22 2  W   240 ANET 4.80 5.10 4.40 4.69 75 168  W  
ANET 9.30 9.50 7.80 9.64 33 0  W   242.5 ANET 5.80 6.10 6.65 5.71 6 14  W  
ANET 7.90 8.20 9.60 8.30 39 2  W   245 ANET 7.00 7.20 6.40 6.85 22 112  W  
ANET 6.70 7.00 7.70 7.08 19 11  W   247.5 ANET 8.20 8.50 8.30 8.12 24 45  W  
ANET 5.60 5.90 5.60 5.99 20 24  W   250 ANET 9.60 9.90 10.10 9.52 61 185  W  
ANET 4.70 4.90 5.40 5.03 11 13  W   252.5 ANET 11.20 11.60 12.07 11.05 12 25  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 16.90 18.00 15.60 14.37 17 0  W   240 ANET 10.80 11.30 10.44 6.14 24 63  W  
ANET 15.60 16.60 16.80 12.90 3 0  W   242.5 ANET 12.10 12.50 11.80 7.14 8 0  W  
ANET 14.40 15.20 14.40 11.53 40 10  W   245 ANET 13.10 13.70 12.30 8.25 3 38  W  
ANET 13.10 14.10 13.30 10.27 10 0  W   247.5 ANET 14.10 15.10 0.00 9.45 0 0  W  
ANET 12.10 12.50 12.30 9.10 23 14  W   250 ANET 15.90 16.50 16.54 10.75 53 597  W  
ANET 11.10 11.90 12.35 8.03 1 0  W   252.5 ANET 17.40 18.00 0.00 12.15 0 0  W  
 
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 18.00 18.30 17.30 17.75 5 42  S   240 ANET 11.60 11.90 10.78 6.81 79 473  S  
ANET 16.70 17.00 0.00 16.26 0 0  S   242.5 ANET 12.80 13.00 0.00 7.77 0 0  S  
ANET 15.40 15.70 16.30 14.86 21 0  S   245 ANET 14.00 14.30 13.60 8.81 15 0  S  
ANET 14.20 14.50 14.70 13.53 8 0  S   247.5 ANET 15.30 15.60 18.70 9.92 3 0  S  
ANET 13.10 13.40 13.24 12.29 67 234  S   250 ANET 16.70 16.90 16.10 11.12 136 848  S  
ANET 12.00 12.30 11.60 11.13 41 0  S   252.5 ANET 18.10 18.40 22.00 12.41 47 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 18.80 19.80 19.17 21.46 2 0  W   240 ANET 12.40 13.50 14.35 6.94 6 10  W  
ANET 16.30 17.40 15.32 18.48 1 0  W   245 ANET 14.80 15.30 17.90 8.77 1 2  W  
ANET 14.00 15.20 14.24 15.78 1 2  W   250 ANET 17.40 18.20 19.83 10.89 3 64  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 19.50 21.50 0.00 25.61 0 0  W   240 ANET 12.10 13.30 12.48 6.67 5 8  W  
ANET 17.00 18.30 18.20 22.54 4 0  W   245 ANET 14.50 15.60 17.38 8.32 2 6  W  
ANET 14.60 15.10 15.20 19.71 2 113  W   250 ANET 17.50 18.40 17.28 10.20 7 16  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANET 22.10 22.40 23.20 41.24 64 381  S   240 ANET 14.60 15.00 15.40 4.57 11 380  S  
ANET 17.20 17.40 17.39 34.77 55 765  S   250 ANET 19.70 20.10 21.20 6.79 12 448  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.