Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $188.65 as of 8/23/2026 8:10:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 112.35 | 116.30 | 114.33 | 133.75 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 80.00 | 107.50 | 111.35 | 109.43 | 111.50 | 0.00 | 0.00% | 1.37 | 0 | 18 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 85.00 | 102.60 | 106.40 | 104.50 | 108.80 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 90.00 | 97.55 | 101.45 | 99.50 | 85.54 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:57 PM EST |
| 95.00 | 92.50 | 96.50 | 94.50 | 108.67 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 100.00 | 87.75 | 91.55 | 89.65 | 60.35 | 0.00 | 0.00% | 0.90 | 0 | 18 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:57 PM EST |
| 105.00 | 82.70 | 86.60 | 84.65 | 103.30 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 77.90 | 81.70 | 79.80 | 76.35 | 0.00 | 0.00% | 0.73 | 0 | 11 | 0.97 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 72.85 | 76.80 | 74.83 | 85.11 | 0.00 | 0.00% | 0.65 | 0 | 60 | 0.92 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 68.00 | 71.95 | 69.98 | 67.85 | -4.40 | -6.09% | 0.58 | 1 | 15 | 0.87 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 63.45 | 67.10 | 65.28 | 83.35 | 0.00 | 0.00% | 0.52 | 0 | 126 | 0.77 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 58.60 | 62.25 | 60.43 | 72.44 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.71 | 0.98 | 0.00 | -0.03 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 54.10 | 57.50 | 55.80 | 63.56 | 0.00 | 0.00% | 0.41 | 0 | 51 | 0.73 | 0.96 | 0.00 | -0.04 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 49.45 | 52.90 | 51.18 | 51.20 | -18.62 | -26.67% | 0.37 | 1 | 39 | 0.66 | 0.95 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 45.35 | 47.70 | 46.53 | 46.30 | +3.94 | +9.31% | 0.32 | 1 | 42 | 0.55 | 0.93 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 40.55 | 43.50 | 42.03 | 43.62 | 0.00 | 0.00% | 0.28 | 0 | 105 | 0.54 | 0.90 | 0.00 | -0.07 | 8/3/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 36.35 | 39.75 | 38.05 | 37.45 | -19.25 | -33.96% | 0.25 | 1 | 283 | 0.55 | 0.87 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 32.50 | 35.25 | 33.88 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 110 | 0.54 | 0.83 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 28.85 | 31.40 | 30.13 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 123 | 0.53 | 0.79 | 0.01 | -0.11 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 25.65 | 27.65 | 26.65 | 26.70 | -2.97 | -10.01% | 0.16 | 3 | 147 | 0.53 | 0.74 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 22.00 | 24.20 | 23.10 | 23.50 | +2.80 | +13.53% | 0.13 | 7 | 298 | 0.52 | 0.69 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 19.00 | 20.90 | 19.95 | 20.35 | +3.85 | +23.34% | 0.11 | 14 | 639 | 0.51 | 0.64 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 16.75 | 17.90 | 17.33 | 17.13 | +2.28 | +15.36% | 0.09 | 29 | 634 | 0.51 | 0.59 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 14.40 | 16.00 | 15.20 | 15.06 | +3.06 | +25.50% | 0.08 | 124 | 1,111 | 0.52 | 0.54 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 12.20 | 13.30 | 12.75 | 13.30 | +3.65 | +37.83% | 0.07 | 38 | 312 | 0.51 | 0.48 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 10.05 | 11.20 | 10.63 | 10.50 | +2.45 | +30.44% | 0.05 | 142 | 811 | 0.51 | 0.43 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 7.20 | 8.30 | 7.75 | 7.98 | +2.48 | +45.10% | 0.04 | 50 | 379 | 0.51 | 0.34 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 5.10 | 5.75 | 5.43 | 5.26 | +1.51 | +40.27% | 0.02 | 49 | 721 | 0.51 | 0.26 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 3.30 | 3.75 | 3.53 | 3.56 | +0.97 | +37.46% | 0.02 | 38 | 416 | 0.50 | 0.19 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 1.94 | 2.80 | 2.37 | 2.47 | +0.62 | +33.52% | 0.01 | 28 | 495 | 0.50 | 0.13 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 0.93 | 1.90 | 1.42 | 1.68 | +0.48 | +40.00% | 0.01 | 3 | 406 | 0.49 | 0.09 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 0.95 | 1.81 | 1.38 | 1.11 | +0.28 | +33.74% | 0.01 | 18 | 439 | 0.52 | 0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 0.52 | 1.31 | 0.92 | 0.79 | +0.14 | +21.54% | 0.00 | 12 | 550 | 0.54 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 0.30 | 0.97 | 0.64 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.54 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 290.00 | 0.04 | 0.50 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 68 | 106 | 0.48 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.27 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.17 | +0.02 | +13.34% | 0.00 | 200 | 44 | 0.72 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 0.33 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.65 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 0.08 | 0.75 | 0.42 | 0.31 | +0.08 | +34.79% | 0.00 | 1 | 119 | 0.64 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.82 | 0.44 | 0.35 | -0.02 | -5.41% | 0.00 | 32 | 840 | 0.59 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 0.02 | 0.92 | 0.47 | 0.52 | +0.08 | +18.19% | 0.00 | 24 | 127 | 0.53 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 0.41 | 0.96 | 0.69 | 0.72 | +0.04 | +5.89% | 0.01 | 310 | 371 | 0.57 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 0.46 | 1.02 | 0.74 | 0.93 | 0.00 | 0.00% | 0.01 | 27 | 272 | 0.53 | -0.04 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 0.89 | 1.30 | 1.10 | 1.26 | -0.07 | -5.27% | 0.01 | 24 | 400 | 0.53 | -0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 1.46 | 1.97 | 1.72 | 1.66 | -0.12 | -6.75% | 0.01 | 38 | 327 | 0.54 | -0.07 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 1.77 | 2.54 | 2.16 | 2.13 | -0.32 | -13.07% | 0.01 | 14 | 608 | 0.52 | -0.10 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 2.57 | 3.05 | 2.81 | 2.88 | -0.32 | -10.00% | 0.02 | 115 | 163 | 0.51 | -0.13 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 3.65 | 4.10 | 3.88 | 3.86 | -0.41 | -9.61% | 0.02 | 41 | 538 | 0.51 | -0.17 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 4.85 | 5.20 | 5.03 | 4.80 | -0.60 | -11.12% | 0.03 | 20 | 220 | 0.51 | -0.21 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 5.30 | 6.80 | 6.05 | 6.41 | -0.79 | -10.98% | 0.04 | 89 | 313 | 0.49 | -0.26 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 7.20 | 8.35 | 7.78 | 8.00 | -1.15 | -12.57% | 0.04 | 126 | 272 | 0.49 | -0.31 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 9.50 | 10.30 | 9.90 | 9.92 | -1.33 | -11.83% | 0.06 | 44 | 226 | 0.49 | -0.36 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 11.70 | 12.55 | 12.13 | 12.08 | -1.20 | -9.04% | 0.07 | 132 | 787 | 0.49 | -0.41 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 14.20 | 15.35 | 14.78 | 14.48 | -2.13 | -12.83% | 0.08 | 848 | 722 | 0.49 | -0.46 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 16.70 | 18.70 | 17.70 | 18.62 | 0.00 | 0.00% | 0.09 | 0 | 543 | 0.50 | -0.52 | 0.01 | -0.14 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 19.45 | 21.15 | 20.30 | 20.40 | -1.85 | -8.32% | 0.10 | 5 | 103 | 0.48 | -0.57 | 0.01 | -0.14 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 210.00 | 26.20 | 28.45 | 27.33 | 27.90 | -2.50 | -8.23% | 0.13 | 4 | 39 | 0.48 | -0.66 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 220.00 | 33.90 | 36.10 | 35.00 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.48 | -0.74 | 0.01 | -0.11 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 230.00 | 42.20 | 44.85 | 43.53 | 43.85 | -3.10 | -6.61% | 0.19 | 1 | 14 | 0.48 | -0.81 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 240.00 | 50.90 | 54.20 | 52.55 | 65.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | -0.87 | 0.01 | -0.08 | 7/14/2026 | 8/21/2026 3:59:57 PM EST |
| 250.00 | 59.95 | 63.35 | 61.65 | 54.54 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.62 | -0.91 | 0.00 | -0.06 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 260.00 | 69.55 | 73.45 | 71.50 | 71.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.65 | -0.94 | 0.00 | -0.04 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 270.00 | 79.60 | 83.10 | 81.35 | 91.30 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.69 | -0.96 | 0.00 | -0.03 | 7/31/2026 | 8/21/2026 3:59:57 PM EST |
| 280.00 | 89.15 | 93.00 | 91.08 | % | 0.33 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 8/21/2026 3:59:57 PM EST | |||
| 290.00 | 99.15 | 103.05 | 101.10 | % | 0.35 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 8/21/2026 3:59:57 PM EST |