Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $136.55 as of 8/29/2025 8:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 17.30 | 20.80 | 19.05 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 121.00 | 17.40 | 19.80 | 18.60 | % | 0.15 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 122.00 | 16.60 | 19.10 | 17.85 | % | 0.15 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 123.00 | 15.80 | 17.50 | 16.65 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 124.00 | 14.60 | 16.60 | 15.60 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 13.60 | 16.70 | 15.15 | % | 0.12 | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 126.00 | 12.80 | 15.40 | 14.10 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 127.00 | 13.00 | 14.20 | 13.60 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 128.00 | 12.10 | 14.50 | 13.30 | % | 0.10 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 129.00 | 11.00 | 13.70 | 12.35 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 10.90 | 11.60 | 11.25 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 131.00 | 10.30 | 11.10 | 10.70 | 9.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.65 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 9.60 | 10.60 | 10.10 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 133.00 | 9.00 | 10.20 | 9.60 | % | 0.07 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 134.00 | 8.40 | 10.50 | 9.45 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 7.40 | 10.10 | 8.75 | % | 0.06 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 136.00 | 7.30 | 8.70 | 8.00 | 7.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.55 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 6.70 | 7.80 | 7.25 | % | 0.05 | 0 | 0 | 0.40 | 0.52 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 138.00 | 6.30 | 6.90 | 6.60 | % | 0.05 | 0 | 0 | 0.39 | 0.50 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 139.00 | 4.60 | 7.20 | 5.90 | 6.30 | -0.62 | -8.96% | 0.04 | 7 | 8 | 0.37 | 0.48 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 140.00 | 5.40 | 6.30 | 5.85 | 5.40 | % | 0.04 | 15 | 0 | 0.39 | 0.46 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 141.00 | 3.50 | 6.00 | 4.75 | % | 0.03 | 0 | 0 | 0.35 | 0.44 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 4.60 | 6.10 | 5.35 | % | 0.04 | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 143.00 | 3.80 | 6.10 | 4.95 | % | 0.03 | 0 | 0 | 0.40 | 0.40 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 144.00 | 2.45 | 4.40 | 3.43 | 4.20 | % | 0.02 | 20 | 0 | 0.34 | 0.38 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 145.00 | 3.70 | 4.10 | 3.90 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 146.00 | 3.40 | 3.80 | 3.60 | 3.50 | % | 0.02 | 5 | 0 | 0.38 | 0.34 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 147.00 | 2.95 | 3.50 | 3.23 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 148.00 | 2.70 | 3.40 | 3.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.30 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 1.60 | 2.65 | 2.13 | 1.92 | -0.13 | -6.35% | 0.02 | 1 | 2 | 0.45 | -0.17 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 1.45 | 2.35 | 1.90 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 122.00 | 1.80 | 2.60 | 2.20 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 123.00 | 1.50 | 2.75 | 2.13 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | -0.22 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 124.00 | 2.00 | 2.90 | 2.45 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 1.45 | 3.20 | 2.33 | 3.00 | % | 0.02 | 3 | 0 | 0.38 | -0.25 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 126.00 | 2.75 | 4.90 | 3.83 | 3.25 | +0.14 | +4.51% | 0.03 | 1 | 14 | 0.46 | -0.26 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 127.00 | 2.95 | 3.80 | 3.38 | 3.48 | % | 0.03 | 1 | 0 | 0.41 | -0.28 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 128.00 | 2.45 | 4.10 | 3.28 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 129.00 | 2.40 | 5.60 | 4.00 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 4.00 | 5.50 | 4.75 | 4.32 | -0.58 | -11.84% | 0.04 | 11 | 2 | 0.43 | -0.34 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 3.50 | 5.00 | 4.25 | 5.15 | % | 0.03 | 1 | 0 | 0.38 | -0.35 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 132.00 | 4.50 | 5.40 | 4.95 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 133.00 | 4.80 | 5.90 | 5.35 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 134.00 | 4.10 | 6.20 | 5.15 | 5.90 | % | 0.04 | 2 | 0 | 0.35 | -0.41 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 135.00 | 4.80 | 6.50 | 5.65 | 6.70 | -0.07 | -1.04% | 0.04 | 7 | 2 | 0.35 | -0.43 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 5.90 | 7.10 | 6.50 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 137.00 | 6.70 | 7.60 | 7.15 | % | 0.05 | 0 | 0 | 0.38 | -0.48 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 138.00 | 6.90 | 7.70 | 7.30 | % | 0.05 | 0 | 0 | 0.36 | -0.50 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 139.00 | 7.60 | 8.70 | 8.15 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 8.30 | 9.30 | 8.80 | % | 0.06 | 0 | 0 | 0.38 | -0.54 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 141.00 | 8.10 | 9.90 | 9.00 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 9.40 | 10.50 | 9.95 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 143.00 | 9.50 | 11.00 | 10.25 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 144.00 | 10.80 | 11.80 | 11.30 | % | 0.08 | 0 | 0 | 0.38 | -0.62 | 0.02 | -0.09 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 11.00 | 13.20 | 12.10 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 146.00 | 11.80 | 13.30 | 12.55 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 147.00 | 12.80 | 14.90 | 13.85 | % | 0.09 | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 148.00 | 13.30 | 14.80 | 14.05 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.08 | 8/29/2025 4:00:00 PM EST |