ANET
Arista Networks, Inc.Close $186.45EOD onlyThis page reflects ANET options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 122.08 | 120.50 | 123.25 | -3.96 | 1 | 25 | 570.3% | 0.997 | 0.0001 | -0.208 | 0.001 | 0.004 |
| 70.00 | 117.07 | 115.30 | 118.30 | -13.30 | 1 | 14 | 517.2% | 0.997 | 0.0001 | -0.170 | 0.001 | 0.004 |
| 75.00 | 133.35 | 110.40 | 113.30 | 0.00 | 1 | 19 | 493.4% | 0.996 | 0.0002 | -0.198 | 0.002 | 0.004 |
| 80.00 | 86.90 | 105.70 | 108.30 | 0.00 | 1 | 23 | 485.5% | 0.994 | 0.0002 | -0.278 | 0.002 | 0.004 |
| 85.00 | 83.70 | 100.60 | 103.25 | 0.00 | 135 | 144 | 443.0% | 0.995 | 0.0002 | -0.240 | 0.002 | 0.005 |
| 90.00 | 101.76 | 95.65 | 98.30 | 0.00 | 1 | 13 | 420.7% | 0.994 | 0.0003 | -0.268 | 0.002 | 0.005 |
| 95.00 | 93.50 | 90.30 | 93.30 | 19.41 | 2 | 90 | 367.6% | 0.996 | 0.0003 | -0.177 | 0.002 | 0.005 |
| 100.00 | 86.67 | 85.45 | 88.30 | -9.40 | 1 | 55 | 353.1% | 0.994 | 0.0003 | -0.217 | 0.002 | 0.005 |
| 105.00 | 54.40 | 80.70 | 83.30 | 0.00 | 15 | 34 | 343.4% | 0.992 | 0.0005 | -0.286 | 0.003 | 0.006 |
| 110.00 | 89.15 | 75.25 | 78.35 | 0.00 | 1 | 34 | 295.3% | 0.994 | 0.0004 | -0.181 | 0.002 | 0.006 |
| 115.00 | 73.34 | 70.35 | 72.90 | -11.04 | 8 | 54 | 246.1% | 0.997 | 0.0003 | -0.092 | 0.001 | 0.006 |
| 120.00 | 66.20 | 64.85 | 68.30 | -13.18 | 1 | 133 | 216.4% | 0.998 | 0.0002 | -0.068 | 0.001 | 0.007 |
| 125.00 | 75.53 | 60.15 | 63.35 | 0.00 | 3 | 233 | 225.8% | 0.993 | 0.0006 | -0.159 | 0.003 | 0.007 |
| 130.00 | 58.51 | 55.75 | 58.30 | -2.02 | 1 | 132 | 231.9% | 0.986 | 0.0011 | -0.307 | 0.005 | 0.007 |
| 135.00 | 60.49 | 50.05 | 53.35 | 1.49 | 1 | 229 | 182.0% | 0.993 | 0.0008 | -0.136 | 0.003 | 0.007 |
| 140.00 | 49.95 | 45.45 | 48.35 | -1.04 | 1 | 507 | 182.4% | 0.986 | 0.0014 | -0.244 | 0.005 | 0.008 |
| 145.00 | 42.02 | 40.75 | 43.30 | -7.08 | 10 | 357 | 171.9% | 0.979 | 0.0021 | -0.311 | 0.007 | 0.008 |
| 150.00 | 37.07 | 35.45 | 37.75 | -7.38 | 7 | 830 | 119.5% | 0.994 | 0.0010 | -0.089 | 0.002 | 0.008 |
| 152.50 | 52.90 | 33.20 | 35.80 | 0.00 | 1 | 6 | 141.9% | 0.975 | 0.0029 | -0.299 | 0.008 | 0.008 |
| 155.00 | 33.27 | 30.30 | 33.30 | -3.32 | 2 | 339 | 120.7% | 0.983 | 0.0026 | -0.195 | 0.006 | 0.008 |
| 157.50 | 33.06 | 27.85 | 30.80 | 0.00 | 1 | 24 | 113.7% | 0.980 | 0.0031 | -0.209 | 0.007 | 0.008 |
| 160.00 | 27.77 | 25.55 | 28.30 | -5.08 | 10 | 663 | 110.4% | 0.972 | 0.0042 | -0.261 | 0.009 | 0.008 |
| 162.50 | 30.95 | 23.15 | 25.80 | 0.00 | 7 | 82 | 103.8% | 0.966 | 0.0052 | -0.286 | 0.010 | 0.009 |
| 165.00 | 23.37 | 20.40 | 23.35 | -6.63 | 4 | 836 | 90.1% | 0.969 | 0.0056 | -0.235 | 0.010 | 0.009 |
| 167.50 | 24.34 | 18.20 | 20.85 | 0.00 | 1 | 57 | 87.6% | 0.954 | 0.0079 | -0.308 | 0.013 | 0.009 |
| 170.00 | 18.42 | 15.80 | 18.40 | -6.58 | 25 | 1,820 | 81.0% | 0.942 | 0.0103 | -0.341 | 0.016 | 0.009 |
| 172.50 | 14.11 | 13.35 | 15.50 | -5.27 | 1 | 24 | 65.5% | 0.949 | 0.0116 | -0.257 | 0.015 | 0.009 |
| 175.00 | 12.80 | 10.90 | 13.55 | -4.97 | 7 | 1,238 | 65.2% | 0.910 | 0.0180 | -0.384 | 0.022 | 0.009 |
| 177.50 | 8.87 | 8.80 | 10.85 | -14.29 | 4 | 74 | 57.4% | 0.882 | 0.0250 | -0.410 | 0.027 | 0.008 |
| 180.00 | 8.42 | 7.00 | 9.10 | -4.63 | 46 | 954 | 60.8% | 0.791 | 0.0342 | -0.620 | 0.040 | 0.008 |
| 182.50 | 6.45 | 4.95 | 6.15 | -7.58 | 31 | 30 | 57.8% | 0.701 | 0.0435 | -0.707 | 0.048 | 0.007 |
| 185.00 | 3.75 | 3.50 | 4.05 | -6.68 | 66 | 1,134 | 48.7% | 0.595 | 0.0576 | -0.664 | 0.053 | 0.006 |
| 187.50 | 2.56 | 2.06 | 2.92 | -2.99 | 75 | 139 | 50.6% | 0.450 | 0.0567 | -0.700 | 0.055 | 0.004 |
| 190.00 | 1.56 | 1.49 | 1.77 | -3.94 | 460 | 3,147 | 47.6% | 0.305 | 0.0533 | -0.582 | 0.048 | 0.003 |
| 192.50 | 1.15 | 0.66 | 1.30 | -2.60 | 156 | 227 | 51.5% | 0.208 | 0.0403 | -0.514 | 0.040 | 0.002 |
| 195.00 | 0.58 | 0.40 | 0.69 | -2.42 | 2,374 | 1,499 | 48.9% | 0.112 | 0.0283 | -0.325 | 0.026 | 0.001 |
| 197.50 | 0.35 | 0.12 | 0.45 | -1.80 | 210 | 123 | 50.9% | 0.066 | 0.0183 | -0.228 | 0.018 | 0.001 |
| 200.00 | 0.18 | 0.15 | 0.19 | -1.12 | 612 | 3,536 | 48.0% | 0.026 | 0.0090 | -0.100 | 0.008 | 0.000 |
| 202.50 | 0.07 | 0.00 | 0.44 | -0.78 | 2,618 | 2,463 | 56.3% | 0.025 | 0.0076 | -0.115 | 0.008 | 0.000 |
| 205.00 | 0.06 | 0.05 | 0.10 | -0.49 | 331 | 882 | 52.0% | 0.007 | 0.0028 | -0.037 | 0.003 | 0.000 |
| 207.50 | 0.06 | 0.02 | 0.16 | -0.32 | 44 | 197 | 59.0% | 0.008 | 0.0026 | -0.043 | 0.003 | 0.000 |
| 210.00 | 0.04 | 0.03 | 0.25 | -0.21 | 200 | 4,089 | 69.3% | 0.011 | 0.0030 | -0.070 | 0.004 | 0.000 |
| 212.50 | 0.03 | 0.01 | 0.24 | -0.10 | 14 | 262 | 73.6% | 0.009 | 0.0024 | -0.062 | 0.003 | 0.000 |
| 215.00 | 0.05 | 0.01 | 0.28 | -0.03 | 337 | 577 | 80.9% | 0.009 | 0.0023 | -0.071 | 0.004 | 0.000 |
| 217.50 | 0.15 | 0.00 | 0.29 | 0.09 | 2 | 349 | 86.3% | 0.009 | 0.0020 | -0.071 | 0.003 | 0.000 |
| 220.00 | 0.01 | 0.01 | 0.28 | -0.03 | 93 | 2,436 | 91.6% | 0.008 | 0.0018 | -0.070 | 0.003 | 0.000 |
| 222.50 | 0.04 | 0.00 | 0.15 | 0.00 | 10 | 102 | 87.9% | 0.004 | 0.0009 | -0.033 | 0.002 | 0.000 |
| 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | 74 | 1,161 | 73.4% | 0.000 | 0.0001 | -0.003 | 0.000 | 0.000 |
| 227.50 | 0.05 | 0.00 | 0.37 | 0.00 | 1 | 145 | 110.7% | 0.009 | 0.0015 | -0.089 | 0.003 | 0.000 |
| 230.00 | 0.02 | 0.00 | 0.35 | -0.01 | 10 | 935 | 114.8% | 0.008 | 0.0013 | -0.084 | 0.003 | 0.000 |
| 232.50 | 0.03 | 0.00 | 0.37 | 0.00 | 9 | 13 | 120.7% | 0.008 | 0.0013 | -0.088 | 0.003 | 0.000 |
| 235.00 | 0.03 | 0.00 | 0.05 | 0.02 | 1 | 611 | 96.9% | 0.001 | 0.0002 | -0.008 | 0.000 | 0.000 |
| 237.50 | 0.22 | 0.00 | 0.56 | 0.00 | 19 | 15 | 139.3% | 0.011 | 0.0015 | -0.138 | 0.004 | 0.000 |
| 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | 1 | 386 | 113.3% | 0.002 | 0.0003 | -0.019 | 0.001 | 0.000 |
| 242.50 | 0.17 | 0.00 | 0.51 | 0.00 | 20 | 25 | 146.7% | 0.009 | 0.0012 | -0.124 | 0.003 | 0.000 |
| 245.00 | 0.10 | 0.00 | 0.85 | 0.00 | 1 | 69 | 164.8% | 0.015 | 0.0016 | -0.213 | 0.005 | 0.000 |
| 247.50 | 0.16 | 0.00 | 1.49 | 0.00 | 2 | 6 | 188.7% | 0.025 | 0.0023 | -0.384 | 0.008 | 0.000 |
| 250.00 | 0.02 | 0.00 | 0.18 | -0.06 | 2 | 864 | 138.7% | 0.003 | 0.0004 | -0.038 | 0.001 | 0.000 |
| 260.00 | 0.01 | 0.00 | 0.88 | 0.00 | 4 | 522 | 194.1% | 0.013 | 0.0012 | -0.218 | 0.004 | 0.000 |
| 262.50 | 0.01 | - | 2.13 | 0.00 | 0 | 2 | 274.7% | 0.057 | 0.0030 | -1.087 | 0.016 | 0.001 |
| 270.00 | 0.08 | 0.00 | 0.10 | -0.02 | 1 | 65 | 158.6% | 0.001 | 0.0002 | -0.018 | 0.000 | 0.000 |
| 290.00 | 0.63 | 0.00 | 2.13 | 0.00 | 0 | 1 | 285.0% | 0.023 | 0.0014 | -0.545 | 0.008 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | 110 | 164 | 435.9% | -0.000 | 0.0000 | -0.017 | 0.000 | -0.000 |
| 70.00 | 0.14 | 0.00 | 2.13 | 0.00 | 1 | 7 | 624.4% | -0.009 | 0.0003 | -0.542 | 0.003 | -0.000 |
| 75.00 | 0.01 | 0.00 | 0.47 | 0.00 | 3 | 52 | 456.6% | -0.002 | 0.0001 | -0.104 | 0.001 | -0.000 |
| 80.00 | 0.16 | 0.00 | 1.38 | 0.00 | 1 | 36 | 504.7% | -0.007 | 0.0003 | -0.343 | 0.003 | -0.000 |
| 85.00 | 0.09 | 0.00 | 0.04 | 0.00 | 1 | 162 | 300.0% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | 1 | 287 | 287.5% | -0.000 | 0.0000 | -0.008 | 0.000 | -0.000 |
| 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | 10 | 414 | 265.6% | -0.000 | 0.0000 | -0.007 | 0.000 | -0.000 |
| 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | 5 | 746 | 251.6% | -0.000 | 0.0000 | -0.009 | 0.000 | -0.000 |
| 105.00 | 0.06 | 0.00 | 1.61 | 0.00 | 2 | 209 | 368.2% | -0.012 | 0.0006 | -0.408 | 0.004 | -0.000 |
| 110.00 | 1.05 | 0.00 | 1.28 | 0.00 | 1 | 933 | 327.7% | -0.011 | 0.0006 | -0.322 | 0.004 | -0.000 |
| 115.00 | 0.03 | 0.00 | 1.21 | -0.03 | 85 | 491 | 300.6% | -0.011 | 0.0007 | -0.304 | 0.004 | -0.000 |
| 120.00 | 0.11 | 0.00 | 2.11 | 0.00 | 2 | 938 | 310.5% | -0.021 | 0.0012 | -0.541 | 0.007 | -0.000 |
| 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 2,115 | 143.8% | -0.000 | 0.0000 | -0.001 | 0.000 | -0.000 |
| 130.00 | 0.13 | 0.00 | 0.13 | 0.00 | 2 | 785 | 166.4% | -0.001 | 0.0002 | -0.026 | 0.001 | -0.000 |
| 135.00 | 0.03 | 0.00 | 0.25 | 0.01 | 5 | 805 | 164.1% | -0.003 | 0.0004 | -0.056 | 0.001 | -0.000 |
| 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | 7 | 2,017 | 125.8% | -0.001 | 0.0002 | -0.013 | 0.000 | -0.000 |
| 145.00 | 0.02 | 0.00 | 0.04 | 0.01 | 17 | 1,119 | 104.7% | -0.001 | 0.0001 | -0.006 | 0.000 | -0.000 |
| 150.00 | 0.04 | 0.00 | 0.05 | -0.01 | 20 | 1,974 | 94.5% | -0.001 | 0.0002 | -0.009 | 0.000 | -0.000 |
| 152.50 | 0.04 | 0.00 | 0.35 | 0.00 | 2 | 41 | 114.5% | -0.008 | 0.0014 | -0.085 | 0.003 | -0.000 |
| 155.00 | 0.06 | 0.00 | 0.14 | 0.00 | 14 | 1,076 | 92.6% | -0.003 | 0.0007 | -0.030 | 0.001 | -0.000 |
| 157.50 | 0.08 | 0.00 | 0.36 | 0.00 | 1 | 56 | 99.0% | -0.010 | 0.0019 | -0.088 | 0.004 | -0.000 |
| 160.00 | 0.01 | 0.00 | 0.15 | 0.00 | 105 | 866 | 79.3% | -0.004 | 0.0011 | -0.033 | 0.002 | -0.000 |
| 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 72 | 68.4% | -0.003 | 0.0010 | -0.022 | 0.001 | -0.000 |
| 165.00 | 0.05 | 0.00 | 0.10 | -0.02 | 5 | 911 | 61.7% | -0.003 | 0.0012 | -0.022 | 0.001 | -0.000 |
| 167.50 | 0.03 | 0.00 | 0.05 | -0.07 | 1 | 94 | 50.0% | -0.002 | 0.0008 | -0.010 | 0.001 | -0.000 |
| 170.00 | 0.05 | 0.03 | 0.10 | -0.04 | 4 | 662 | 50.4% | -0.006 | 0.0025 | -0.030 | 0.002 | -0.000 |
| 172.50 | 0.08 | 0.01 | 0.35 | -0.10 | 141 | 343 | 52.3% | -0.021 | 0.0070 | -0.091 | 0.007 | -0.000 |
| 175.00 | 0.22 | 0.16 | 0.27 | 0.12 | 57 | 1,076 | 48.7% | -0.037 | 0.0121 | -0.136 | 0.011 | -0.000 |
| 177.50 | 0.40 | 0.20 | 0.86 | 0.08 | 360 | 1,226 | 57.1% | -0.117 | 0.0249 | -0.384 | 0.027 | -0.001 |
| 180.00 | 0.85 | 0.64 | 0.99 | 0.46 | 138 | 1,123 | 49.0% | -0.160 | 0.0360 | -0.407 | 0.034 | -0.002 |
| 182.50 | 1.24 | 1.23 | 1.65 | 0.53 | 49 | 242 | 48.7% | -0.268 | 0.0490 | -0.548 | 0.045 | -0.003 |
| 185.00 | 2.16 | 2.17 | 2.64 | 0.86 | 1,324 | 1,985 | 49.3% | -0.406 | 0.0569 | -0.651 | 0.054 | -0.004 |
| 187.50 | 3.41 | 2.98 | 3.95 | 1.64 | 233 | 501 | 50.3% | -0.550 | 0.0570 | -0.674 | 0.055 | -0.006 |
| 190.00 | 5.25 | 4.80 | 5.45 | 2.70 | 101 | 809 | 49.7% | -0.687 | 0.0516 | -0.592 | 0.049 | -0.007 |
| 192.50 | 7.04 | 6.05 | 7.80 | 3.34 | 49 | 458 | 59.6% | -0.757 | 0.0381 | -0.626 | 0.043 | -0.008 |
| 195.00 | 9.00 | 8.65 | 9.50 | 3.75 | 85 | 658 | 54.9% | -0.859 | 0.0295 | -0.403 | 0.031 | -0.009 |
| 197.50 | 9.57 | 9.45 | 12.25 | 3.47 | 9 | 140 | 69.9% | -0.861 | 0.0230 | -0.515 | 0.031 | -0.009 |
| 200.00 | 12.08 | 12.60 | 14.60 | 4.56 | 33 | 330 | 75.5% | -0.889 | 0.0181 | -0.471 | 0.026 | -0.010 |
| 202.50 | 14.50 | 15.00 | 17.05 | 5.19 | 6 | 43 | 82.8% | -0.905 | 0.0147 | -0.460 | 0.023 | -0.010 |
| 205.00 | 18.60 | 16.75 | 19.70 | 6.90 | 15 | 224 | 95.0% | -0.905 | 0.0129 | -0.532 | 0.023 | -0.010 |
| 207.50 | 19.29 | 19.25 | 22.60 | 3.84 | 10 | 111 | 113.2% | -0.891 | 0.0120 | -0.708 | 0.026 | -0.010 |
| 210.00 | 21.91 | 21.75 | 24.50 | 4.52 | 1 | 219 | 104.9% | -0.932 | 0.0091 | -0.452 | 0.018 | -0.011 |
| 212.50 | 24.20 | 24.65 | 27.25 | 11.76 | 1 | 34 | 119.8% | -0.923 | 0.0087 | -0.571 | 0.020 | -0.011 |
| 215.00 | 28.03 | 26.75 | 30.10 | 15.53 | 3 | 23 | 137.0% | -0.912 | 0.0085 | -0.732 | 0.022 | -0.011 |
| 217.50 | 14.00 | 29.25 | 32.60 | 0.00 | 0 | 11 | 144.4% | -0.917 | 0.0077 | -0.738 | 0.021 | -0.011 |
| 220.00 | 30.03 | 32.15 | 34.75 | 2.83 | 1 | 30 | 141.3% | -0.937 | 0.0064 | -0.581 | 0.017 | -0.011 |
| 225.00 | 33.85 | 37.15 | 39.75 | 0.00 | 10 | 25 | 154.8% | -0.943 | 0.0054 | -0.585 | 0.016 | -0.012 |
| 230.00 | 22.60 | 41.75 | 44.80 | 0.00 | 2 | 0 | 169.3% | -0.946 | 0.0047 | -0.612 | 0.015 | -0.012 |
| 235.00 | 30.75 | 46.75 | 50.00 | 0.00 | 0 | 0 | 188.6% | -0.944 | 0.0044 | -0.712 | 0.016 | -0.012 |
| 240.00 | 41.31 | 51.75 | 55.00 | 0.00 | 1 | 0 | 200.8% | -0.948 | 0.0039 | -0.714 | 0.015 | -0.013 |
| 245.00 | 44.14 | 56.75 | 59.50 | 0.00 | 0 | 0 | 193.0% | -0.967 | 0.0028 | -0.462 | 0.010 | -0.013 |
| 250.00 | 44.10 | 61.75 | 64.40 | 0.00 | 0 | 0 | 199.0% | -0.972 | 0.0023 | -0.409 | 0.009 | -0.013 |
| 260.00 | 91.85 | 72.15 | 75.00 | 0.00 | 1 | 0 | 134.4% | -1.000 | 0.0001 | 0.022 | 0.000 | -0.014 |
| 262.50 | 56.12 | 74.25 | 77.55 | 0.00 | 0 | 0 | 252.6% | -0.959 | 0.0025 | -0.743 | 0.012 | -0.014 |
| 265.00 | 64.50 | 76.75 | 79.35 | 0.00 | 0 | 0 | 226.1% | -0.978 | 0.0017 | -0.377 | 0.007 | -0.014 |
| 272.50 | 78.80 | 84.20 | 87.60 | 0.00 | 0 | 0 | 274.7% | -0.961 | 0.0022 | -0.768 | 0.012 | -0.015 |
| 280.00 | 85.20 | 91.75 | 95.30 | 0.00 | 0 | 0 | 297.0% | -0.959 | 0.0021 | -0.869 | 0.012 | -0.015 |
| 290.00 | 99.30 | 101.75 | 105.05 | 0.00 | 2 | 0 | 305.3% | -0.967 | 0.0017 | -0.739 | 0.010 | -0.016 |
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.