Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $131.37 as of 11/14/2025 8:53:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 85.00 | 45.20 | 48.90 | 47.05 | % | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 40.30 | 44.10 | 42.20 | % | 0.47 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 36.10 | 39.30 | 37.70 | % | 0.40 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 31.70 | 34.60 | 33.15 | % | 0.33 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 27.10 | 30.10 | 28.60 | % | 0.27 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 110.00 | 22.70 | 25.70 | 24.20 | % | 0.22 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.09 | 11/14/2025 3:59:53 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | ||||||
| 121.00 | 14.20 | 17.30 | 15.75 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 122.00 | 13.40 | 16.60 | 15.00 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 123.00 | 12.70 | 16.00 | 14.35 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 124.00 | 12.10 | 15.40 | 13.75 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 125.00 | 11.50 | 14.80 | 13.15 | 14.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.67 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 126.00 | 10.90 | 14.20 | 12.55 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 127.00 | 10.30 | 13.60 | 11.95 | % | 0.09 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 128.00 | 9.60 | 13.00 | 11.30 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 129.00 | 10.00 | 12.50 | 11.25 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 130.00 | 8.60 | 12.00 | 10.30 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 131.00 | 8.40 | 11.50 | 9.95 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 132.00 | 8.10 | 11.10 | 9.60 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 133.00 | 7.60 | 10.60 | 9.10 | % | 0.07 | 0 | 0 | 0.48 | 0.53 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 134.00 | 7.30 | 10.20 | 8.75 | 9.86 | % | 0.07 | 1 | 0 | 0.48 | 0.51 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 135.00 | 7.20 | 9.70 | 8.45 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 136.00 | 6.10 | 9.30 | 7.70 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 137.00 | 5.70 | 8.90 | 7.30 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 138.00 | 5.20 | 8.60 | 6.90 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 139.00 | 4.70 | 8.20 | 6.45 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 140.00 | 4.50 | 7.90 | 6.20 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 141.00 | 4.20 | 7.50 | 5.85 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 142.00 | 4.70 | 7.20 | 5.95 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 143.00 | 4.10 | 7.00 | 5.55 | 6.42 | % | 0.04 | 1 | 0 | 0.49 | 0.36 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 144.00 | 4.00 | 6.70 | 5.35 | % | 0.04 | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 145.00 | 2.90 | 5.90 | 4.40 | 5.50 | +0.10 | +1.86% | 0.03 | 1 | 1 | 0.46 | 0.33 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 146.00 | 3.40 | 6.20 | 4.80 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 147.00 | 2.20 | 5.90 | 4.05 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 148.00 | 2.55 | 5.70 | 4.13 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 149.00 | 1.65 | 4.50 | 3.08 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 150.00 | 2.40 | 4.60 | 3.50 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.08 | 11/14/2025 3:59:53 PM EST | ||||||
| 155.00 | 0.80 | 3.50 | 2.15 | 2.60 | % | 0.01 | 1 | 0 | 0.44 | 0.19 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 157.50 | 1.00 | 4.20 | 2.60 | % | 0.02 | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 160.00 | 0.80 | 2.60 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 162.50 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.01 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 165.00 | 0.15 | 2.20 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 167.50 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 170.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 172.50 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 177.50 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 182.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.05 | 11/14/2025 3:59:53 PM EST | |||
| 110.00 | % | 0.00 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.08 | 11/14/2025 3:59:53 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.09 | 11/14/2025 3:59:53 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | ||||||
| 121.00 | 2.25 | 6.30 | 4.28 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 122.00 | 2.60 | 6.20 | 4.40 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 123.00 | 2.95 | 6.70 | 4.83 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.01 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 124.00 | 3.20 | 5.60 | 4.40 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 125.00 | 3.60 | 6.70 | 5.15 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 126.00 | 5.10 | 6.40 | 5.75 | 5.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.35 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 127.00 | 4.50 | 7.90 | 6.20 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 128.00 | 4.90 | 7.40 | 6.15 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 129.00 | 5.40 | 7.70 | 6.55 | 9.36 | % | 0.05 | 1 | 0 | 0.44 | -0.40 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 130.00 | 5.90 | 8.40 | 7.15 | 6.58 | -0.83 | -11.21% | 0.06 | 1 | 1 | 0.45 | -0.42 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST |
| 131.00 | 6.40 | 8.70 | 7.55 | % | 0.06 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 132.00 | 7.00 | 9.80 | 8.40 | 8.00 | % | 0.06 | 1 | 0 | 0.45 | -0.45 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 133.00 | 7.40 | 11.20 | 9.30 | 12.64 | % | 0.07 | 1 | 0 | 0.47 | -0.47 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 134.00 | 8.50 | 11.00 | 9.75 | 7.98 | % | 0.07 | 1 | 0 | 0.47 | -0.49 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 135.00 | 8.60 | 12.30 | 10.45 | % | 0.08 | 0 | 0 | 0.47 | -0.50 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 136.00 | 9.20 | 13.20 | 11.20 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 137.00 | 9.80 | 13.50 | 11.65 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.11 | 11/14/2025 3:59:53 PM EST | |||
| 138.00 | 10.50 | 13.60 | 12.05 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.56 | 0.02 | -0.11 | 11/13/2025 | 11/14/2025 3:59:53 PM EST |
| 139.00 | 11.10 | 14.90 | 13.00 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 140.00 | 11.80 | 15.70 | 13.75 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 141.00 | 12.50 | 16.40 | 14.45 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 142.00 | 13.20 | 15.50 | 14.35 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 143.00 | 13.90 | 16.20 | 15.05 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 144.00 | 15.40 | 18.20 | 16.80 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.10 | 11/14/2025 3:59:53 PM EST | |||
| 145.00 | 15.40 | 18.60 | 17.00 | % | 0.12 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 146.00 | 16.20 | 19.40 | 17.80 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 147.00 | 16.90 | 20.50 | 18.70 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 148.00 | 17.70 | 21.30 | 19.50 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.09 | 11/14/2025 3:59:53 PM EST | |||
| 149.00 | 18.50 | 21.60 | 20.05 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 150.00 | 19.30 | 21.70 | 20.50 | % | 0.14 | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.08 | 11/14/2025 3:59:53 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.08 | 11/14/2025 3:59:53 PM EST | ||||||
| 155.00 | 23.50 | 26.80 | 25.15 | % | 0.16 | 0 | 0 | 0.62 | -0.81 | 0.01 | -0.07 | 11/14/2025 3:59:53 PM EST | |||
| 157.50 | 25.70 | 28.20 | 26.95 | 27.34 | % | 0.17 | 1 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 160.00 | 28.00 | 31.00 | 29.50 | % | 0.18 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.06 | 11/14/2025 3:59:53 PM EST | |||
| 162.50 | 30.30 | 33.30 | 31.80 | 31.85 | % | 0.20 | 1 | 0 | 0.64 | -0.88 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 165.00 | 32.50 | 35.30 | 33.90 | % | 0.21 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 167.50 | 34.90 | 38.00 | 36.45 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 11/14/2025 3:59:53 PM EST | |||
| 170.00 | 37.30 | 40.10 | 38.70 | % | 0.23 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 172.50 | 39.60 | 43.10 | 41.35 | % | 0.24 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.03 | 11/14/2025 3:59:53 PM EST | |||
| 175.00 | % | 0.00 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 177.50 | % | 0.00 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | ||||||
| 182.50 | 49.40 | 53.20 | 51.30 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 185.00 | % | 0.00 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:53 PM EST | ||||||
| 200.00 | 66.80 | 70.40 | 68.60 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |