Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $124.76 as of 12/15/2025 12:39:32 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 | 45.60 | 49.10 | 47.35 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM EST | |||
| 85.00 | 40.80 | 44.10 | 42.45 | % | 0.50 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 90.00 | 36.00 | 38.80 | 37.40 | % | 0.42 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 95.00 | 31.20 | 34.30 | 32.75 | % | 0.34 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 12/15/2025 11:58:52 AM EST | |||
| 100.00 | 26.80 | 29.70 | 28.25 | 27.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.71 | 0.91 | 0.01 | -0.04 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 105.00 | 22.30 | 25.10 | 23.70 | 26.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.55 | 0.87 | 0.01 | -0.05 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 110.00 | 18.10 | 20.60 | 19.35 | % | 0.18 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 115.00 | 14.30 | 16.70 | 15.50 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 117.00 | 13.20 | 15.40 | 14.30 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 118.00 | 12.70 | 14.60 | 13.65 | % | 0.12 | 0 | 0 | 0.49 | 0.68 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 119.00 | 11.50 | 13.90 | 12.70 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 120.00 | 11.70 | 13.20 | 12.45 | 11.52 | +0.12 | +1.06% | 0.10 | 1 | 3 | 0.49 | 0.65 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 121.00 | 10.20 | 12.70 | 11.45 | % | 0.09 | 0 | 0 | 0.48 | 0.63 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 122.00 | 9.60 | 12.10 | 10.85 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 123.00 | 9.00 | 11.40 | 10.20 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.59 | 0.02 | -0.09 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 124.00 | 8.70 | 10.90 | 9.80 | 10.32 | % | 0.08 | 1 | 0 | 0.48 | 0.58 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 125.00 | 7.90 | 10.30 | 9.10 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.56 | 0.02 | -0.09 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 126.00 | 7.30 | 9.90 | 8.60 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 127.00 | 7.20 | 9.20 | 8.20 | % | 0.06 | 0 | 0 | 0.48 | 0.52 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 128.00 | 6.30 | 8.70 | 7.50 | 7.41 | -1.89 | -20.33% | 0.06 | 1 | 4 | 0.46 | 0.50 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 129.00 | 6.40 | 8.40 | 7.40 | % | 0.06 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 130.00 | 5.50 | 7.70 | 6.60 | 6.38 | -0.42 | -6.18% | 0.05 | 1 | 4 | 0.46 | 0.46 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 131.00 | 5.40 | 7.20 | 6.30 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 132.00 | 4.70 | 7.00 | 5.85 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 133.00 | 4.30 | 6.60 | 5.45 | 7.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.40 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 134.00 | 4.30 | 6.20 | 5.25 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 135.00 | 3.80 | 5.70 | 4.75 | 4.65 | +0.16 | +3.57% | 0.04 | 1 | 5 | 0.45 | 0.37 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 136.00 | 3.50 | 5.30 | 4.40 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 137.00 | 4.10 | 5.00 | 4.55 | 4.36 | % | 0.03 | 1 | 0 | 0.44 | 0.33 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 138.00 | 3.10 | 4.70 | 3.90 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 139.00 | 2.65 | 4.40 | 3.53 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 140.00 | 1.80 | 4.20 | 3.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.28 | 0.02 | -0.07 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 141.00 | 2.35 | 3.90 | 3.13 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 142.00 | 2.20 | 3.70 | 2.95 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 143.00 | 2.00 | 3.30 | 2.65 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 144.00 | 1.80 | 3.10 | 2.45 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 145.00 | 1.70 | 2.85 | 2.28 | 2.20 | % | 0.02 | 1 | 0 | 0.44 | 0.20 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 150.00 | 1.10 | 2.05 | 1.58 | 1.61 | % | 0.01 | 1 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 155.00 | 0.85 | 1.45 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.03 | 12/15/2025 11:58:52 AM EST | |||
| 160.00 | 0.45 | 1.10 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.03 | 12/15/2025 11:58:52 AM EST | |||
| 165.00 | 0.25 | 0.80 | 0.53 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.02 | 12/15/2025 11:58:52 AM EST | |||
| 170.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 175.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 185.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM 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 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM EST | |||
| 85.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 90.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 95.00 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.05 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 100.00 | 0.75 | 1.45 | 1.10 | 1.10 | % | 0.01 | 2 | 0 | 0.53 | -0.09 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 11:58:52 AM EST | |
| 105.00 | 1.50 | 2.15 | 1.83 | 1.82 | -0.04 | -2.16% | 0.02 | 4 | 10,478 | 0.53 | -0.13 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 110.00 | 2.10 | 2.95 | 2.53 | 2.66 | -0.07 | -2.57% | 0.02 | 1 | 6 | 0.49 | -0.19 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 115.00 | 3.30 | 4.30 | 3.80 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.27 | 0.01 | -0.07 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 117.00 | 3.80 | 4.90 | 4.35 | 4.70 | -0.05 | -1.06% | 0.04 | 1 | 3 | 0.48 | -0.30 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 118.00 | 4.20 | 5.70 | 4.95 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 119.00 | 4.40 | 6.20 | 5.30 | % | 0.04 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 120.00 | 4.90 | 5.80 | 5.35 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.49 | -0.35 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 121.00 | 5.30 | 6.40 | 5.85 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 122.00 | 5.50 | 7.40 | 6.45 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 123.00 | 6.10 | 7.90 | 7.00 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 124.00 | 6.50 | 7.70 | 7.10 | 7.68 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.46 | -0.42 | 0.02 | -0.09 | 12/12/2025 | 12/15/2025 11:58:52 AM EST |
| 125.00 | 6.80 | 8.50 | 7.65 | 8.17 | +0.22 | +2.77% | 0.06 | 5 | 13 | 0.47 | -0.44 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 126.00 | 7.20 | 8.70 | 7.95 | % | 0.06 | 0 | 0 | 0.46 | -0.46 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 127.00 | 7.90 | 9.20 | 8.55 | 9.05 | +0.16 | +1.80% | 0.07 | 1 | 1 | 0.46 | -0.48 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 11:58:52 AM EST |
| 128.00 | 8.30 | 10.60 | 9.45 | % | 0.07 | 0 | 0 | 0.48 | -0.50 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 129.00 | 8.90 | 9.80 | 9.35 | % | 0.07 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 130.00 | 9.40 | 11.20 | 10.30 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.02 | -0.09 | 12/15/2025 11:58:52 AM EST | |||
| 131.00 | 9.60 | 11.10 | 10.35 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 132.00 | 10.30 | 12.90 | 11.60 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 133.00 | 10.80 | 13.50 | 12.15 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 134.00 | 11.70 | 13.30 | 12.50 | % | 0.09 | 0 | 0 | 0.44 | -0.61 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 135.00 | 11.60 | 14.70 | 13.15 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 136.00 | 13.00 | 15.40 | 14.20 | % | 0.10 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 137.00 | 13.60 | 15.30 | 14.45 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.08 | 12/15/2025 11:58:52 AM EST | |||
| 138.00 | 14.10 | 16.70 | 15.40 | % | 0.11 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 139.00 | 14.70 | 17.40 | 16.05 | % | 0.12 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 140.00 | 15.40 | 18.20 | 16.80 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 141.00 | 16.20 | 18.20 | 17.20 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.07 | 12/15/2025 11:58:52 AM EST | |||
| 142.00 | 16.70 | 18.60 | 17.65 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 143.00 | 17.60 | 20.40 | 19.00 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 144.00 | 18.70 | 21.20 | 19.95 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 145.00 | 19.10 | 22.00 | 20.55 | % | 0.14 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.06 | 12/15/2025 11:58:52 AM EST | |||
| 150.00 | 23.30 | 26.20 | 24.75 | % | 0.17 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.05 | 12/15/2025 11:58:52 AM EST | |||
| 155.00 | 27.80 | 30.60 | 29.20 | % | 0.19 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 12/15/2025 11:58:52 AM EST | |||
| 160.00 | 32.20 | 35.30 | 33.75 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 12/15/2025 11:58:52 AM EST | |||
| 165.00 | 37.30 | 40.20 | 38.75 | % | 0.23 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.02 | 12/15/2025 11:58:52 AM EST | |||
| 170.00 | 41.60 | 45.30 | 43.45 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 175.00 | 46.80 | 50.10 | 48.45 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 180.00 | 51.60 | 55.40 | 53.50 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:52 AM EST | |||
| 185.00 | 56.70 | 60.10 | 58.40 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM EST | |||
| 190.00 | 61.60 | 65.40 | 63.50 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:52 AM EST |