Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $128.70 as of 12/8/2025 7:39:16 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 | 48.00 | 51.60 | 49.80 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 43.00 | 46.70 | 44.85 | % | 0.53 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 38.30 | 41.80 | 40.05 | % | 0.44 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 95.00 | 34.10 | 37.00 | 35.55 | % | 0.37 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 12/8/2025 3:59:59 PM EST | |||
| 100.00 | 29.40 | 32.30 | 30.85 | % | 0.31 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 24.70 | 27.80 | 26.25 | % | 0.25 | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.06 | 12/8/2025 3:59:59 PM EST | |||
| 110.00 | 20.10 | 23.60 | 21.85 | 24.22 | % | 0.20 | 1 | 0 | 0.41 | 0.85 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 114.00 | 17.80 | 20.40 | 19.10 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 115.00 | 16.10 | 19.60 | 17.85 | % | 0.16 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 116.00 | 15.50 | 18.90 | 17.20 | % | 0.15 | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 117.00 | 15.60 | 18.20 | 16.90 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 118.00 | 14.30 | 17.50 | 15.90 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 119.00 | 13.20 | 16.60 | 14.90 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 120.00 | 12.90 | 16.10 | 14.50 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 121.00 | 12.70 | 15.40 | 14.05 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 122.00 | 11.80 | 14.40 | 13.10 | % | 0.11 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 123.00 | 10.80 | 13.70 | 12.25 | 14.50 | % | 0.10 | 5 | 0 | 0.44 | 0.67 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 124.00 | 10.30 | 13.60 | 11.95 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 125.00 | 9.90 | 12.60 | 11.25 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 126.00 | 9.60 | 12.00 | 10.80 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 127.00 | 8.60 | 11.50 | 10.05 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 128.00 | 8.00 | 11.00 | 9.50 | 10.00 | +0.90 | +9.89% | 0.07 | 4 | 2 | 0.44 | 0.59 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 129.00 | 8.20 | 10.40 | 9.30 | % | 0.07 | 0 | 0 | 0.46 | 0.57 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 130.00 | 7.60 | 9.60 | 8.60 | 8.95 | +1.25 | +16.24% | 0.07 | 4 | 1 | 0.45 | 0.55 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 131.00 | 7.00 | 8.70 | 7.85 | 10.10 | % | 0.06 | 1 | 0 | 0.43 | 0.53 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 132.00 | 5.80 | 8.10 | 6.95 | 8.80 | % | 0.05 | 10 | 0 | 0.41 | 0.51 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 133.00 | 5.80 | 8.50 | 7.15 | 8.50 | % | 0.05 | 9 | 0 | 0.44 | 0.49 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 134.00 | 5.30 | 8.10 | 6.70 | 8.10 | +2.10 | +35.00% | 0.05 | 21 | 1 | 0.44 | 0.47 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 135.00 | 5.00 | 7.80 | 6.40 | 7.45 | % | 0.05 | 15 | 0 | 0.44 | 0.45 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 136.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 137.00 | 4.50 | 6.40 | 5.45 | 7.67 | % | 0.04 | 2 | 0 | 0.43 | 0.42 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 138.00 | 3.90 | 6.50 | 5.20 | 5.50 | % | 0.04 | 1 | 0 | 0.43 | 0.40 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 139.00 | 4.00 | 6.20 | 5.10 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 140.00 | 2.90 | 5.80 | 4.35 | 5.43 | +0.98 | +22.03% | 0.03 | 4 | 3 | 0.42 | 0.37 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 141.00 | 2.70 | 5.50 | 4.10 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 142.00 | 2.95 | 5.20 | 4.08 | 4.29 | +0.69 | +19.17% | 0.03 | 21 | 1 | 0.44 | 0.33 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 145.00 | 2.55 | 4.50 | 3.53 | 3.01 | +0.21 | +7.50% | 0.02 | 1 | 1 | 0.45 | 0.29 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 150.00 | 0.55 | 4.10 | 2.33 | % | 0.02 | 0 | 0 | 0.42 | 0.22 | 0.01 | -0.08 | 12/8/2025 3:59:59 PM EST | |||
| 155.00 | 0.40 | 1.80 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.17 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 3.20 | 1.63 | 1.40 | % | 0.01 | 1 | 0 | 0.43 | 0.13 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.77 | % | 0.00 | 3 | 0 | 0.54 | 0.08 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 170.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:59 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 95.00 | 0.20 | 1.45 | 0.83 | 0.31 | % | 0.01 | 1 | 0 | 0.51 | -0.04 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 100.00 | 0.50 | 1.45 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 105.00 | 0.80 | 2.10 | 1.45 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.06 | 12/8/2025 3:59:59 PM EST | |||
| 110.00 | 1.30 | 3.60 | 2.45 | 1.54 | % | 0.02 | 2 | 0 | 0.54 | -0.15 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 114.00 | 1.40 | 3.80 | 2.60 | 2.25 | % | 0.02 | 3 | 0 | 0.48 | -0.19 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 115.00 | 2.80 | 3.80 | 3.30 | 2.80 | 0.00 | 0.00% | 0.03 | 33 | 2 | 0.52 | -0.21 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 116.00 | 1.70 | 3.90 | 2.80 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 117.00 | 2.20 | 4.60 | 3.40 | 2.62 | % | 0.03 | 4 | 0 | 0.48 | -0.23 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 118.00 | 2.10 | 4.90 | 3.50 | 4.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.25 | 0.01 | -0.10 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 119.00 | 2.40 | 5.00 | 3.70 | 3.58 | % | 0.03 | 2 | 0 | 0.46 | -0.26 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 120.00 | 3.60 | 6.00 | 4.80 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.28 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 121.00 | 2.55 | 5.90 | 4.23 | % | 0.03 | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 122.00 | 3.50 | 6.70 | 5.10 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 123.00 | 3.50 | 7.00 | 5.25 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 124.00 | 3.70 | 6.90 | 5.30 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 125.00 | 4.50 | 7.40 | 5.95 | 4.86 | -1.14 | -19.00% | 0.05 | 15 | 4 | 0.47 | -0.36 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST |
| 126.00 | 4.90 | 7.80 | 6.35 | 7.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.38 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 127.00 | 4.90 | 8.20 | 6.55 | 7.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.40 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 128.00 | 5.70 | 8.30 | 7.00 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 129.00 | 5.80 | 8.80 | 7.30 | % | 0.06 | 0 | 0 | 0.44 | -0.43 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 130.00 | 6.60 | 9.70 | 8.15 | 6.70 | % | 0.06 | 10 | 0 | 0.46 | -0.45 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 131.00 | 6.80 | 10.50 | 8.65 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 132.00 | 7.40 | 10.50 | 8.95 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.11 | 12/8/2025 3:59:59 PM EST | |||
| 133.00 | 7.90 | 11.10 | 9.50 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 134.00 | 8.50 | 11.40 | 9.95 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 135.00 | 9.10 | 11.90 | 10.50 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 136.00 | 9.90 | 13.60 | 11.75 | 11.62 | % | 0.09 | 1 | 0 | 0.47 | -0.56 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:59 PM EST | |
| 137.00 | 10.40 | 13.50 | 11.95 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 138.00 | 11.10 | 13.70 | 12.40 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 139.00 | 11.80 | 14.30 | 13.05 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.10 | 12/8/2025 3:59:59 PM EST | |||
| 140.00 | 12.50 | 15.30 | 13.90 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.63 | 0.02 | -0.10 | 12/4/2025 | 12/8/2025 3:59:59 PM EST |
| 141.00 | 13.20 | 16.70 | 14.95 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 142.00 | 14.00 | 16.70 | 15.35 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 145.00 | 16.30 | 19.70 | 18.00 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.09 | 12/8/2025 3:59:59 PM EST | |||
| 150.00 | 20.40 | 23.60 | 22.00 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.78 | 0.01 | -0.08 | 12/5/2025 | 12/8/2025 3:59:59 PM EST |
| 155.00 | 24.80 | 28.40 | 26.60 | % | 0.17 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.07 | 12/8/2025 3:59:59 PM EST | |||
| 160.00 | 29.40 | 32.10 | 30.75 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.05 | 12/8/2025 3:59:59 PM EST | |||
| 165.00 | 34.30 | 37.70 | 36.00 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 170.00 | 39.20 | 41.80 | 40.50 | % | 0.24 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 12/8/2025 3:59:59 PM EST | |||
| 175.00 | 44.10 | 47.70 | 45.90 | % | 0.26 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 12/8/2025 3:59:59 PM EST | |||
| 180.00 | 49.10 | 52.80 | 50.95 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 185.00 | 54.10 | 57.80 | 55.95 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST | |||
| 190.00 | 59.10 | 62.60 | 60.85 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:59 PM EST |