Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $199.59 as of 9/14/2026 10:00:20 AM 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 | 110.65 | 114.00 | 112.33 | 133.75 | 0.00 | 0.00% | 1.50 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 3:59:55 PM EST |
| 80.00 | 106.45 | 109.00 | 107.73 | 121.20 | 0.00 | 0.00% | 1.35 | 0 | 18 | 1.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 85.00 | 100.70 | 104.00 | 102.35 | 108.80 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 3:59:55 PM EST |
| 90.00 | 95.75 | 99.00 | 97.38 | 85.54 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/11/2026 3:59:55 PM EST |
| 95.00 | 90.75 | 94.00 | 92.38 | 108.67 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 86.55 | 89.00 | 87.78 | 95.92 | 0.00 | 0.00% | 0.88 | 0 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 80.80 | 84.10 | 82.45 | 103.30 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 75.85 | 79.20 | 77.53 | 76.35 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 71.70 | 74.25 | 72.98 | 84.37 | 0.00 | 0.00% | 0.63 | 0 | 73 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 66.75 | 69.20 | 67.98 | 79.55 | 0.00 | 0.00% | 0.57 | 0 | 40 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 61.00 | 64.35 | 62.68 | 77.51 | 0.00 | 0.00% | 0.50 | 0 | 122 | 0.96 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 56.85 | 59.45 | 58.15 | 72.44 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.90 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 51.20 | 54.50 | 52.85 | 63.56 | 0.00 | 0.00% | 0.39 | 0 | 51 | 0.78 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 46.50 | 49.70 | 48.10 | 58.75 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.75 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 42.40 | 45.00 | 43.70 | 55.46 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.70 | 0.99 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 37.30 | 40.25 | 38.78 | 49.26 | 0.00 | 0.00% | 0.26 | 0 | 122 | 0.66 | 0.98 | 0.00 | -0.05 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 33.20 | 35.75 | 34.48 | 45.55 | 0.00 | 0.00% | 0.22 | 0 | 279 | 0.63 | 0.96 | 0.00 | -0.06 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 28.55 | 31.00 | 29.78 | 32.31 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.57 | 0.94 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 24.75 | 27.30 | 26.03 | 36.48 | 0.00 | 0.00% | 0.16 | 0 | 148 | 0.58 | 0.91 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 21.10 | 22.75 | 21.93 | 31.89 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.54 | 0.88 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 17.40 | 20.05 | 18.73 | 26.92 | 0.00 | 0.00% | 0.11 | 0 | 277 | 0.47 | 0.84 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 14.20 | 16.10 | 15.15 | 14.90 | -9.00 | -37.66% | 0.08 | 32 | 689 | 0.46 | 0.79 | 0.01 | -0.14 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 11.55 | 13.30 | 12.43 | 12.81 | -7.69 | -37.52% | 0.07 | 24 | 697 | 0.48 | 0.73 | 0.01 | -0.16 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 9.90 | 10.90 | 10.40 | 10.02 | -7.28 | -42.09% | 0.05 | 10 | 1,585 | 0.47 | 0.67 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 7.60 | 8.40 | 8.00 | 8.00 | -6.15 | -43.47% | 0.04 | 21 | 953 | 0.47 | 0.60 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 6.15 | 6.70 | 6.43 | 6.10 | -5.52 | -47.51% | 0.03 | 74 | 1,231 | 0.47 | 0.53 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 3.45 | 3.95 | 3.70 | 3.65 | -3.86 | -51.40% | 0.02 | 127 | 1,365 | 0.47 | 0.39 | 0.01 | -0.16 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 1.96 | 2.29 | 2.13 | 2.06 | -2.54 | -55.22% | 0.01 | 49 | 3,367 | 0.47 | 0.27 | 0.01 | -0.14 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 230.00 | 1.10 | 1.57 | 1.34 | 1.33 | -1.41 | -51.46% | 0.01 | 30 | 1,752 | 0.47 | 0.18 | 0.01 | -0.11 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 240.00 | 0.65 | 1.10 | 0.88 | 0.75 | -1.00 | -57.15% | 0.00 | 2 | 894 | 0.47 | 0.11 | 0.01 | -0.08 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 250.00 | 0.38 | 0.56 | 0.47 | 0.50 | -0.45 | -47.37% | 0.00 | 3 | 638 | 0.48 | 0.07 | 0.00 | -0.05 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 260.00 | 0.09 | 0.64 | 0.37 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.51 | 0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 270.00 | 0.03 | 0.49 | 0.26 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 562 | 0.51 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.52 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.61 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:55 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 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.89 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.01 | 1.01 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 0.01 | 0.32 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.71 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.66 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 0.06 | 0.50 | 0.28 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 299 | 0.59 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 0.23 | 0.58 | 0.41 | 0.41 | +0.03 | +7.90% | 0.00 | 1 | 399 | 0.58 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 0.41 | 0.81 | 0.61 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.55 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 0.66 | 1.10 | 0.88 | 0.91 | +0.45 | +97.83% | 0.01 | 10 | 659 | 0.54 | -0.02 | 0.00 | -0.05 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 1.14 | 1.63 | 1.39 | 1.43 | +0.79 | +123.44% | 0.01 | 10 | 410 | 0.53 | -0.04 | 0.00 | -0.06 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 1.89 | 2.25 | 2.07 | 2.27 | +1.22 | +116.19% | 0.01 | 11 | 898 | 0.52 | -0.06 | 0.00 | -0.08 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 2.64 | 3.25 | 2.95 | 3.09 | +1.59 | +106.00% | 0.02 | 614 | 565 | 0.51 | -0.09 | 0.01 | -0.09 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 3.75 | 4.30 | 4.03 | 4.40 | +2.30 | +109.53% | 0.02 | 22 | 641 | 0.50 | -0.12 | 0.01 | -0.11 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 5.00 | 6.00 | 5.50 | 5.69 | +2.82 | +98.26% | 0.03 | 21 | 675 | 0.49 | -0.16 | 0.01 | -0.13 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 7.20 | 8.00 | 7.60 | 7.50 | +3.59 | +91.82% | 0.04 | 16 | 956 | 0.49 | -0.21 | 0.01 | -0.14 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 8.60 | 10.35 | 9.48 | 10.00 | +4.60 | +85.19% | 0.05 | 11 | 963 | 0.48 | -0.27 | 0.01 | -0.16 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 11.40 | 12.50 | 11.95 | 11.60 | +4.74 | +69.10% | 0.06 | 13 | 1,566 | 0.47 | -0.33 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 13.25 | 16.00 | 14.63 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 660 | 0.47 | -0.40 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 17.15 | 19.70 | 18.43 | 19.00 | +7.01 | +58.47% | 0.09 | 5 | 239 | 0.46 | -0.47 | 0.01 | -0.17 | 9/14/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 24.75 | 27.00 | 25.88 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.46 | -0.61 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 32.80 | 35.45 | 34.13 | 31.86 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.44 | -0.73 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 230.00 | 42.05 | 45.35 | 43.70 | 35.80 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.44 | -0.82 | 0.01 | -0.11 | 8/28/2026 | 9/11/2026 3:59:55 PM EST |
| 240.00 | 51.65 | 54.20 | 52.93 | 47.19 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.58 | -0.89 | 0.01 | -0.08 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 250.00 | 61.50 | 64.70 | 63.10 | 54.54 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.57 | -0.93 | 0.00 | -0.05 | 8/5/2026 | 9/11/2026 3:59:55 PM EST |
| 260.00 | 71.40 | 74.60 | 73.00 | 71.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 8/10/2026 | 9/11/2026 3:59:55 PM EST |
| 270.00 | 81.35 | 84.60 | 82.98 | 91.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/31/2026 | 9/11/2026 3:59:55 PM EST |
| 280.00 | 91.35 | 94.50 | 92.93 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST | |||
| 290.00 | 101.35 | 104.50 | 102.93 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:55 PM EST |