StocksCafe

50 Followers USX:ANET - Arista Networks Inc Arista Networks
Sector: Information Technology, Industry: Technology Hardware, Storage & Peripherals

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
97.35	485	801	2,790	3,904	172	2024-05-02

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-02	150	111.5	109.8	113.2	0%	0.969	-0.454	0.026	0	0
2024-05-02	155	106.55	104.9	108.2	0%	0.967	-0.449	0.027	0	0
2024-05-02	160	101.5	99.8	103.2	0%	0.966	-0.444	0.028	0	0
2024-05-02	165	96.85	95	98.7	0%	0.954	-0.563	0.035	0	0
2024-05-02	170	91.7	89.8	93.6	0%	0.954	-0.532	0.035	0	0
2024-05-02	175	86.75	84.9	88.6	0%	0.951	-0.524	0.037	0	0
2024-05-02	177.5	84.25	82.4	86.1	0%	0.95	-0.521	0.037	0	0
2024-05-02	180	82.1	80.4	83.8	0%	0.996	-0.062	0.005	0	0
2024-05-02	182.5	79.1	77.4	80.8	0%	0.954	-0.441	0.035	0	0
2024-05-02	185	76.8	74.9	78.7	0%	0.943	-0.531	0.041	1	0
2024-05-02	187.5	74.4	72.5	76.3	0%	0.94	-0.548	0.043	0	0
2024-05-02	190	71.55	70.2	72.9	-2.4%	0.961	-0.329	0.03	2	1
2024-05-02	192.5	69.3	68.1	70.5	0%	0.957	-0.352	0.033	0	0
2024-05-02	195	67.2	65.5	68.9	0%	0.989	-0.102	0.011	0	0
2024-05-02	197.5	64.75	63.1	66.4	0%	0.986	-0.121	0.013	0	0
2024-05-02	200	62.1	60.9	63.3	0%	0.996	-0.053	0.004	0	0
2024-05-02	202.5	60.05	58.5	61.6	0%	0.969	-0.218	0.025	0	0
2024-05-02	205	57.6	56.1	59.1	0%	0.965	-0.23	0.028	7	0
2024-05-02	207.5	55.25	53.8	56.7	0%	0.958	-0.268	0.033	0	0
2024-05-02	210	52.85	51.5	54.2	0%	0.952	-0.291	0.036	0	0
2024-05-02	212.5	50.3	49.3	51.3	0%	0.952	-0.275	0.036	0	0
2024-05-02	215	48.2	47	49.4	0%	0.933	-0.364	0.047	11	0
2024-05-02	217.5	46.1	44.8	47.4	0%	0.916	-0.439	0.056	0	0
2024-05-02	220	43.5	42.5	44.5	0%	0.916	-0.413	0.056	2	0
2024-05-02	222.5	41.45	40.8	42.1	0%	0.897	-0.487	0.065	0	0
2024-05-02	225	39.25	38.6	39.9	0%	0.883	-0.527	0.071	10	0
2024-05-02	227.5	37.15	36.1	38.2	0%	0.866	-0.577	0.078	0	0
2024-05-02	230	35.2	33.9	36.5	0%	0.845	-0.641	0.086	10	0
2024-05-02	232.5	33.45	32.2	34.7	0%	0.821	-0.72	0.095	1	2
2024-05-02	235	31.25	30.2	32.3	0%	0.806	-0.735	0.1	6	0
2024-05-02	237.5	29.1	28.3	29.9	0%	0.789	-0.752	0.105	14	0
2024-05-02	240	27.3	26.6	28	0%	0.765	-0.8	0.112	12	0
2024-05-02	242.5	26.15	24.8	27.5	0%	0.732	-0.898	0.119	5	0
2024-05-02	245	23.9	23.3	24.5	+11%	0.715	-0.885	0.123	53	18
2024-05-02	247.5	22.3	21.9	22.7	0%	0.688	-0.922	0.128	5	0
2024-05-02	250	20.7	20.3	21.1	+2.9%	0.662	-0.948	0.133	52	5
2024-05-02	252.5	19.2	18.8	19.6	-12.2%	0.635	-0.973	0.136	17	1
2024-05-02	255	17.75	17.4	18.1	+4.2%	0.608	-0.973	0.139	51	3
2024-05-02	257.5	16.4	16.2	16.6	+13.5%	0.579	-0.993	0.142	39	3
2024-05-02	260	15.1	14.9	15.3	+16.7%	0.551	-1.016	0.143	121	73
2024-05-02	262.5	13.85	13.6	14.1	+7.1%	0.522	-1.001	0.144	50	2
2024-05-02	265	12.75	12.5	13	+9.2%	0.495	-1.022	0.145	207	19
2024-05-02	267.5	11.7	11.4	12	+25.2%	0.467	-1.019	0.144	52	7
2024-05-02	270	10.85	10.5	11.2	+5.5%	0.441	-1.021	0.143	178	8
2024-05-02	272.5	9.8	9.5	10.1	+18.7%	0.413	-0.999	0.141	52	5
2024-05-02	275	9	8.6	9.4	+2%	0.384	-0.961	0.139	75	17
2024-05-02	277.5	8.1	7.8	8.4	-1.6%	0.361	-0.959	0.136	50	2
2024-05-02	280	7.35	7.1	7.6	+15.3%	0.334	-0.916	0.132	177	41
2024-05-02	282.5	6.65	6.4	6.9	0%	0.313	-0.905	0.129	9	0
2024-05-02	285	6.05	5.8	6.3	+4.7%	0.291	-0.879	0.124	125	19
2024-05-02	287.5	5.55	5.2	5.9	+27.5%	0.271	-0.855	0.12	2	12
2024-05-02	290	4.85	4.7	5	+18%	0.244	-0.789	0.114	101	35
2024-05-02	292.5	4.35	4.2	4.5	0%	0.227	-0.767	0.109	0	4
2024-05-02	295	4.1	3.8	4.4	+6.1%	0.207	-0.72	0.103	276	14
2024-05-02	297.5	3.65	3.4	3.9	0%	0.196	-0.714	0.1	0	2
2024-05-02	300	3.15	3	3.3	+20.4%	0.171	-0.639	0.092	274	18
2024-05-02	302.5	2.825	2.65	3	+26.7%	0.158	-0.612	0.088	10	4
2024-05-02	305	2.6	2.35	2.85	-5%	0.149	-0.599	0.084	110	1
2024-05-02	307.5	2.3	2.05	2.55	0%	0.135	-0.559	0.079	0	0
2024-05-02	310	1.875	1.75	2	+21.6%	0.113	-0.477	0.07	33	45
2024-05-02	312.5	1.875	1.65	2.1	-8.5%	0.113	-0.498	0.07	5	1
2024-05-02	315	1.525	1.4	1.65	+11.9%	0.096	-0.431	0.062	38	2
2024-05-02	317.5	1.4	1.25	1.55	0%	0.09	-0.415	0.059	0	0
2024-05-02	320	1.2	1.1	1.3	+14.3%	0.079	-0.375	0.053	341	102
2024-05-02	322.5	1.075	0.95	1.2	0%	0.072	-0.35	0.05	0	0
2024-05-02	325	0.95	0.85	1.05	+19.7%	0.063	-0.312	0.045	11	2
2024-05-02	327.5	0.875	0.75	1	0%	0.06	-0.306	0.043	0	0
2024-05-02	330	0.775	0.65	0.9	-18.7%	0.054	-0.282	0.04	88	1
2024-05-02	332.5	0.65	0.55	0.75	0%	0.046	-0.249	0.035	0	0
2024-05-02	335	0.575	0.45	0.7	0%	0.038	-0.205	0.03	2	10
2024-05-02	337.5	0.5	0.4	0.6	0%	0.037	-0.207	0.029	0	0
2024-05-02	340	0.45	0.35	0.55	0%	0.034	-0.192	0.027	10	0
2024-05-02	342.5	0.375	0.3	0.45	0%	0.029	-0.168	0.024	0	0
2024-05-02	345	0.325	0.25	0.4	0%	0.024	-0.142	0.02	4	1
2024-05-02	347.5	0.275	0.2	0.35	0%	0.021	-0.127	0.018	0	1
2024-05-02	350	0.225	0.15	0.3	-20%	0.017	-0.104	0.015	22	3
2024-05-02	352.5	0.225	0.15	0.3	0%	0.018	-0.115	0.016	0	0
2024-05-02	355	0.175	0.1	0.25	0%	0.014	-0.087	0.013	7	1
2024-05-02	357.5	0.175	0.1	0.25	0%	0.014	-0.094	0.013	0	0
2024-05-02	360	0.125	0.05	0.2	0%	0.011	-0.072	0.01	9	0
2024-05-02	365	0.125	0.05	0.2	0%	0.011	-0.073	0.01	5	0
2024-05-02	370	0.075	0	0.15	0%	0	0	0	2	0
2024-05-02	380	0.05	0	0.1	0%	0	0	0	6	0
2024-05-02	390	0.05	0	0.1	0%	0	0	0	10	0
2024-05-02	400	0.4	0	0.8	0%	0	0	0	1	0
2024-05-02	410	0.025	0	0.05	0%	0	0	0	29	0