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)

2025-07-08 15:59:59 ET (Delayed)
Bid: 
103.47
Ask: 
103.69
Vol: 
7,288,949
Last: 
103.65
Change: 
+1.92 (+1.8922%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
3.1
+1.05
3.1
3.4
136
0.48
0.7249
0.0763
1197
ANET 102.000
2.4
+0.825
2.5
2.65
374
0.46
0.6441
0.0864
1203
ANET 103.000
1.99
+0.815
1.9
2.05
132
0.46
0.5544
0.0925
407
ANET 104.000
1.45
+0.575
1.45
1.55
239
0.46
0.4615
0.0931
1234
ANET 105.000
1.1
+0.475
1.05
1.1
379
0.46
0.3717
0.0884
862
ANET 106.000
0.78
+0.305
0.7
0.8
69
0.45
0.2906
0.0795
357
Fri Jul 11 2025
Strike
ANET 101.000
ANET 102.000
ANET 103.000
ANET 104.000
ANET 105.000
ANET 106.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
0.89
-1.01
0.7
0.8
64
0.46
-0.2762
0.0768
117
ANET 102.000
1.1
-1.35
1
1.3
50
0.48
-0.3575
0.087
388
ANET 103.000
1.51
-1.54
1.45
1.65
28
0.46
-0.4479
0.0932
150
ANET 104.000
1.95
-1.75
1.75
2.1
4
0.46
-0.5416
0.0939
20
ANET 105.000
2.82
-1.68
2.5
2.7
9
0.46
-0.6322
0.0892
56
ANET 106.000
7.3
+0
3.1
3.8
0
0.51
-0.7139
0.0802
2
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
3.6
+0.35
4.3
4.6
4
0.45
0.6496
0.0492
15
ANET 102.000
3.8
+1.025
3.6
4
71
0.45
0.5988
0.0516
99
ANET 103.000
3.3
+0.975
3.2
3.4
77
0.44
0.5462
0.0531
10
ANET 104.000
2.8
+0.825
2.75
2.85
119
0.44
0.493
0.0535
8
ANET 105.000
2.35
+0.725
2.3
2.45
247
0.44
0.4405
0.0529
5138
ANET 106.000
1.85
+0.475
1.9
2.05
45
0.44
0.3897
0.0513
3
Fri Jul 18 2025
Strike
ANET 101.000
ANET 102.000
ANET 103.000
ANET 104.000
ANET 105.000
ANET 106.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
2.01
-1.015
1.8
1.9
29
0.44
-0.3527
0.0495
24
ANET 102.000
2.35
-1.15
2.15
3.4
21
0.43
-0.4038
0.052
20
ANET 103.000
2.66
-1.44
2.6
2.8
21
0.44
-0.4568
0.0535
0
ANET 104.000
0
+0
3.1
3.3
0
0.43
-0.5104
0.0539
0
ANET 105.000
4.06
-1.34
3.7
3.9
16
0.44
-0.5634
0.0533
79
ANET 106.000
0
+0
4.3
4.5
0
0.44
-0.6146
0.0517
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
5
+0.9
5.2
5.5
8
0.44
0.6299
0.0387
77
ANET 102.000
4.55
+0.95
4.6
4.9
70
0.44
0.5901
0.04
460
ANET 103.000
4.3
+1.1
4.1
4.3
60
0.43
0.5494
0.0409
236
ANET 104.000
3.61
+0.81
3.6
3.9
15
0.43
0.5084
0.0413
131
ANET 105.000
3.3
+0.875
3.2
3.4
109
0.43
0.4677
0.0412
558
ANET 106.000
2.88
+0.78
2.8
2.95
17
0.43
0.4277
0.0406
58
Fri Jul 25 2025
Strike
ANET 101.000
ANET 102.000
ANET 103.000
ANET 104.000
ANET 105.000
ANET 106.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANET 101.000
2.63
-1.17
2.55
2.7
3
0.43
-0.3738
0.0391
5
ANET 102.000
3.02
-1.28
3
3.2
2
0.44
-0.414
0.0404
24
ANET 103.000
3.7
-1.2
3.4
3.6
6
0.43
-0.4551
0.0414
2
ANET 104.000
4.2
-1.3
3.9
4.2
7
0.43
-0.4966
0.0418
1
ANET 105.000
4.71
-1.39
4.5
4.7
6
0.44
-0.5378
0.0417
6
ANET 106.000
5.5
-1.25
5.1
5.3
2
0.44
-0.5783
0.0411
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.