Cboe Global Markets

ANET - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Arista Networks Inc (anet)

2025-04-30 15:59:59 ET (Delayed)
Bid: 
88.6
Ask: 
88.8
Vol: 
12,404,647
Last: 
88.42
Change: 
+6.34 (+7.7063%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
0.31
-0.04
0.35
0.95
30
0.78
0.2236
0.0682
297
ANET 87.000
0.3
+0.05
0.05
0.75
16
0.68
0.1648
0.0564
433
ANET 88.000
0.1
-0.05
0
0.5
10
0.78
0.1189
0.0449
878
ANET 89.000
0.1
+0
0
0.2
3
0.65
0.0845
0.0346
75
ANET 90.000
0.05
+0
0
0.1
24
0.63
0.0595
0.026
270
ANET 91.000
0.04
+0
0
0.2
0
0.79
0.0417
0.0193
19
Fri May 02 2025
Strike
ANET 86.000
ANET 87.000
ANET 88.000
ANET 89.000
ANET 90.000
ANET 91.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
4.7
-0.9
3.8
5.7
3
0.7
-0.7764
0.0683
35
ANET 87.000
6
-0.5
4.7
6.8
4
0.72
-0.8353
0.0565
9
ANET 88.000
15.48
+0
4
7.6
0
0.81
-0.8813
0.045
0
ANET 89.000
16.41
+0
6.3
8.7
0
0.78
-0.9158
0.0346
0
ANET 90.000
7.88
-1.52
7.3
9.7
3
0.91
-0.9409
0.0261
8
ANET 91.000
11
+0
8.1
10.7
0
0.83
-0.9587
0.0193
4
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
2.6
+0.2
2.2
4.5
238
0.92
0.4094
0.0347
1126
ANET 87.000
2.35
+0.25
1.55
3
37
0.88
0.3759
0.034
153
ANET 88.000
2
+0.175
1.75
2.45
22
0.8
0.3434
0.0331
83
ANET 89.000
1.7
+0.1
0.75
2.15
50
0.83
0.3122
0.032
86
ANET 90.000
1.63
+0.28
0.65
1.9
49
0.83
0.2823
0.0307
426
ANET 91.000
1.15
+0
0.75
1.7
106
0.76
0.2541
0.0292
135
Fri May 09 2025
Strike
ANET 86.000
ANET 87.000
ANET 88.000
ANET 89.000
ANET 90.000
ANET 91.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
10.2
+0
5.8
8.1
0
0.73
-0.5924
0.0348
1
ANET 87.000
20.8
+0
6.4
8.5
0
0.93
-0.626
0.0342
3
ANET 88.000
8.9
+0
7.5
8.4
4
0.86
-0.6586
0.0333
6
ANET 89.000
21.6
+0
7.9
10.1
0
0.96
-0.69
0.0321
5
ANET 90.000
12.72
+0
9
10.2
0
0.93
-0.72
0.0308
47
ANET 91.000
18.5
+0
8.4
11.7
0
0.85
-0.7484
0.0293
1
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 82.000
5.3
+0.85
5.1
5.4
122
0.73
0.5501
0.0313
1048
ANET 83.000
4.92
+0.92
4.6
5
24
0.79
0.5185
0.0317
390
ANET 85.000
3.83
+0.63
2.8
4
248
0.72
0.455
0.032
3892
ANET 90.000
2.15
+0.45
1.95
2.25
436
0.68
0.3052
0.029
1639
ANET 95.000
1.08
+0.255
0.7
1.2
77
0.69
0.1848
0.0225
3897
ANET 100.000
0.5
+0.1
0.45
0.6
47
0.68
0.1024
0.0152
1075
Fri May 16 2025
Strike
ANET 82.000
ANET 83.000
ANET 85.000
ANET 90.000
ANET 95.000
ANET 100.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 82.000
6.05
+0.55
4.6
5
3
0.73
-0.4509
0.0314
8
ANET 83.000
6.65
+0.55
5.1
5.9
3
0.77
-0.4826
0.0319
6
ANET 85.000
6.85
-0.45
4.6
6.7
10
0.73
-0.5464
0.0321
511
ANET 90.000
10
-0.8
8.6
11.6
6
0.63
-0.6972
0.0292
476
ANET 95.000
14.87
-0.13
13.3
15.6
7
0.69
-0.8188
0.0227
897
ANET 100.000
24.33
+0
17.5
20.5
0
0.7
-0.9024
0.0155
304
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
2.33
+0
2.35
4.8
0
0.69
0.4381
0.0293
44
ANET 87.000
3.1
+0.275
2.2
3.6
1
0.64
0.4096
0.0291
23
ANET 88.000
2.79
+0.265
1.95
4.4
19
0.73
0.3816
0.0286
35
ANET 89.000
2.16
+0
1.65
2.9
0
0.63
0.3544
0.0281
18
ANET 90.000
2.2
+0.225
1.95
2.6
15
0.59
0.3279
0.0274
302
ANET 91.000
1.23
+0
0.1
2.3
0
0.62
0.3024
0.0266
8
Fri May 23 2025
Strike
ANET 86.000
ANET 87.000
ANET 88.000
ANET 89.000
ANET 90.000
ANET 91.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
0
+0
7
8.5
0
0.71
-0.5649
0.0296
0
ANET 87.000
8.9
+0
6.7
9.6
1
0.58
-0.5936
0.0293
2
ANET 88.000
16.7
+0
6.6
9.9
0
0.53
-0.6219
0.0289
4
ANET 89.000
16.55
+0
8
11
0
0.57
-0.6494
0.0284
1
ANET 90.000
10.75
-0.3
9.3
11.7
1
0.6
-0.6762
0.0277
8
ANET 91.000
0
+0
10.1
12.6
0
0.61
-0.702
0.0269
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
3.76
+0.21
2.5
5
5
0.62
0.4486
0.0278
16
ANET 87.000
3.4
+0.2
2.35
4.3
2
0.62
0.4216
0.0276
38
ANET 88.000
0
+0
0
0
0
0
0
0
0
ANET 89.000
0
+0
0
0
0
0
0
0
0
ANET 90.000
2.48
+0.18
1.75
3
15
0.58
0.3432
0.0264
169
ANET 91.000
0
+0
0
0
0
0
0
0
0
Fri May 30 2025
Strike
ANET 86.000
ANET 87.000
ANET 88.000
ANET 89.000
ANET 90.000
ANET 91.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 86.000
0
+0
7
8.1
0
0.6
-0.5558
0.0282
0
ANET 87.000
0
+0
6.8
9.5
0
0.53
-0.5833
0.028
0
ANET 88.000
0
+0
0
0
0
0
0
0
0
ANET 89.000
0
+0
0
0
0
0
0
0
0
ANET 90.000
11.05
-0.25
8.4
10.9
1
0.53
-0.6628
0.0268
10
ANET 91.000
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.