Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $204.88 as of 8/14/2026 7:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 92.60 | 96.60 | 94.60 | % | 0.90 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 87.60 | 91.65 | 89.63 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 82.65 | 86.70 | 84.68 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 77.80 | 81.80 | 79.80 | % | 0.66 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 72.90 | 76.85 | 74.88 | % | 0.60 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 68.00 | 71.95 | 69.98 | % | 0.54 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 63.35 | 67.10 | 65.23 | % | 0.48 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 58.20 | 62.25 | 60.23 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 53.65 | 57.50 | 55.58 | % | 0.38 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 48.85 | 52.85 | 50.85 | 51.05 | % | 0.34 | 4 | 0 | 0.71 | 0.94 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 155.00 | 45.10 | 48.25 | 46.68 | % | 0.30 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.07 | 8/14/2026 3:59:57 PM EST | |||
| 160.00 | 39.90 | 43.80 | 41.85 | % | 0.26 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 165.00 | 36.20 | 39.25 | 37.73 | % | 0.23 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 31.80 | 35.50 | 33.65 | 33.60 | % | 0.20 | 16 | 0 | 0.52 | 0.83 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 175.00 | 28.45 | 31.55 | 30.00 | % | 0.17 | 0 | 0 | 0.52 | 0.79 | 0.01 | -0.12 | 8/14/2026 3:59:57 PM EST | |||
| 180.00 | 24.50 | 28.05 | 26.28 | 26.37 | % | 0.15 | 1 | 0 | 0.51 | 0.74 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 185.00 | 21.05 | 24.60 | 22.83 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 18.80 | 20.70 | 19.75 | 19.95 | % | 0.10 | 1 | 0 | 0.50 | 0.65 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 195.00 | 16.10 | 18.20 | 17.15 | % | 0.09 | 0 | 0 | 0.51 | 0.59 | 0.01 | -0.16 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 13.80 | 15.60 | 14.70 | 14.87 | % | 0.07 | 12 | 0 | 0.50 | 0.54 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 205.00 | 11.55 | 14.15 | 12.85 | 13.00 | -5.16 | -28.42% | 0.06 | 2 | 2 | 0.51 | 0.49 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 210.00 | 9.70 | 11.20 | 10.45 | 10.67 | -4.83 | -31.17% | 0.05 | 3 | 7 | 0.50 | 0.43 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 215.00 | 7.30 | 10.75 | 9.03 | % | 0.04 | 0 | 0 | 0.52 | 0.39 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 220.00 | 5.75 | 9.30 | 7.53 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 225.00 | 5.30 | 7.80 | 6.55 | 8.00 | -2.50 | -23.81% | 0.03 | 1 | 1 | 0.52 | 0.30 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 230.00 | 3.60 | 5.50 | 4.55 | % | 0.02 | 0 | 0 | 0.49 | 0.26 | 0.01 | -0.13 | 8/14/2026 3:59:57 PM EST | |||
| 235.00 | 2.65 | 5.55 | 4.10 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.12 | 8/14/2026 3:59:57 PM EST | |||
| 240.00 | 2.50 | 5.40 | 3.95 | % | 0.02 | 0 | 0 | 0.51 | 0.19 | 0.01 | -0.11 | 8/14/2026 3:59:57 PM EST | |||
| 245.00 | 1.72 | 4.20 | 2.96 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.01 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 250.00 | 1.00 | 4.25 | 2.63 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 255.00 | 0.92 | 3.85 | 2.39 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | |||
| 260.00 | 0.38 | 3.55 | 1.97 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.07 | 8/14/2026 3:59:57 PM EST | |||
| 265.00 | 0.15 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 275.00 | 0.01 | 2.88 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.04 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 0.01 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 125.00 | 0.01 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 0.01 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:57 PM EST | |||
| 135.00 | 0.01 | 1.44 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 0.08 | 2.68 | 1.38 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST | |||
| 145.00 | 0.22 | 1.85 | 1.04 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 150.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 155.00 | 1.13 | 1.88 | 1.51 | 1.50 | % | 0.01 | 5 | 0 | 0.53 | -0.08 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 160.00 | 1.45 | 2.49 | 1.97 | 2.10 | +0.35 | +20.00% | 0.01 | 6 | 5 | 0.51 | -0.10 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 165.00 | 1.49 | 4.20 | 2.85 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 170.00 | 3.05 | 4.90 | 3.98 | 3.40 | % | 0.02 | 3 | 0 | 0.53 | -0.17 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 175.00 | 4.25 | 5.50 | 4.88 | 4.81 | +0.81 | +20.25% | 0.03 | 3 | 1 | 0.51 | -0.21 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 180.00 | 5.50 | 7.10 | 6.30 | 5.91 | % | 0.03 | 1 | 0 | 0.51 | -0.26 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST | |
| 185.00 | 6.80 | 9.05 | 7.93 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 190.00 | 8.80 | 10.50 | 9.65 | 9.64 | +1.79 | +22.81% | 0.05 | 1 | 1 | 0.50 | -0.35 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 195.00 | 11.25 | 12.80 | 12.03 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.01 | -0.16 | 8/14/2026 3:59:57 PM EST | |||
| 200.00 | 12.55 | 15.55 | 14.05 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.01 | -0.16 | 8/14/2026 3:59:57 PM EST | |||
| 205.00 | 16.20 | 18.65 | 17.43 | % | 0.09 | 0 | 0 | 0.51 | -0.51 | 0.01 | -0.16 | 8/14/2026 3:59:57 PM EST | |||
| 210.00 | 19.35 | 21.60 | 20.48 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.01 | -0.16 | 8/14/2026 3:59:57 PM EST | |||
| 215.00 | 22.15 | 25.00 | 23.58 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 220.00 | 25.65 | 28.65 | 27.15 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.15 | 8/14/2026 3:59:57 PM EST | |||
| 225.00 | 29.00 | 32.75 | 30.88 | % | 0.14 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.14 | 8/14/2026 3:59:57 PM EST | |||
| 230.00 | 32.95 | 36.25 | 34.60 | % | 0.15 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.13 | 8/14/2026 3:59:57 PM EST | |||
| 235.00 | 37.10 | 40.55 | 38.83 | % | 0.17 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.12 | 8/14/2026 3:59:57 PM EST | |||
| 240.00 | 41.35 | 45.40 | 43.38 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.11 | 8/14/2026 3:59:57 PM EST | |||
| 245.00 | 45.80 | 49.85 | 47.83 | % | 0.20 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.10 | 8/14/2026 3:59:57 PM EST | |||
| 250.00 | 50.35 | 54.40 | 52.38 | % | 0.21 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.08 | 8/14/2026 3:59:57 PM EST | ||||||
| 260.00 | 59.70 | 63.70 | 61.70 | % | 0.24 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.07 | 8/14/2026 3:59:57 PM EST | |||
| 265.00 | 64.50 | 68.55 | 66.53 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 270.00 | 69.35 | 73.30 | 71.33 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 275.00 | 74.20 | 78.15 | 76.18 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.05 | 8/14/2026 3:59:57 PM EST | |||
| 280.00 | 79.20 | 83.15 | 81.18 | % | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 8/14/2026 3:59:57 PM EST |