Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $186.17 as of 9/3/2026 7:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 75.10 | 78.95 | 77.03 | % | 0.67 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 120.00 | 70.20 | 74.00 | 72.10 | % | 0.60 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 125.00 | 65.25 | 69.10 | 67.18 | % | 0.54 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 130.00 | 60.40 | 64.20 | 62.30 | % | 0.48 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 135.00 | 55.55 | 58.75 | 57.15 | % | 0.42 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 50.75 | 53.95 | 52.35 | % | 0.37 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 9/3/2026 3:59:48 PM EST | |||
| 145.00 | 45.90 | 49.25 | 47.58 | % | 0.33 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.05 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 41.35 | 44.70 | 43.03 | % | 0.29 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.06 | 9/3/2026 3:59:48 PM EST | |||
| 155.00 | 36.90 | 40.25 | 38.58 | % | 0.25 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.07 | 9/3/2026 3:59:48 PM EST | |||
| 160.00 | 32.65 | 36.05 | 34.35 | % | 0.21 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 9/3/2026 3:59:48 PM EST | |||
| 165.00 | 28.55 | 32.00 | 30.28 | % | 0.18 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.10 | 9/3/2026 3:59:48 PM EST | |||
| 170.00 | 24.75 | 28.10 | 26.43 | % | 0.16 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.11 | 9/3/2026 3:59:48 PM EST | |||
| 175.00 | 21.15 | 24.35 | 22.75 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.12 | 9/3/2026 3:59:48 PM EST | |||
| 180.00 | 18.75 | 21.00 | 19.88 | 20.11 | % | 0.11 | 2 | 0 | 0.48 | 0.67 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 185.00 | 15.40 | 17.90 | 16.65 | % | 0.09 | 0 | 0 | 0.47 | 0.61 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 190.00 | 13.00 | 15.10 | 14.05 | 13.97 | % | 0.07 | 3 | 0 | 0.47 | 0.55 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 195.00 | 10.60 | 12.70 | 11.65 | % | 0.06 | 0 | 0 | 0.47 | 0.49 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 200.00 | 9.05 | 10.30 | 9.68 | 9.35 | % | 0.05 | 1 | 0 | 0.46 | 0.43 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 205.00 | 7.10 | 8.80 | 7.95 | 8.00 | % | 0.04 | 1 | 0 | 0.46 | 0.38 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 210.00 | 4.80 | 7.30 | 6.05 | 6.65 | % | 0.03 | 1 | 0 | 0.45 | 0.32 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 215.00 | 3.45 | 6.05 | 4.75 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.11 | 9/3/2026 3:59:48 PM EST | |||
| 220.00 | 2.40 | 4.95 | 3.68 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.01 | -0.10 | 9/3/2026 3:59:48 PM EST | |||
| 225.00 | 2.73 | 4.10 | 3.42 | 2.92 | % | 0.02 | 4 | 0 | 0.47 | 0.19 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 230.00 | 2.36 | 3.45 | 2.91 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 9/3/2026 3:59:48 PM EST | |||
| 235.00 | 0.68 | 2.77 | 1.73 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.06 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 0.44 | 2.37 | 1.41 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.05 | 9/3/2026 3:59:48 PM EST | |||
| 245.00 | 0.26 | 2.13 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.04 | 9/3/2026 3:59:48 PM EST | |||
| 250.00 | 0.13 | 1.79 | 0.96 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 255.00 | 0.04 | 1.59 | 0.82 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 9/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 125.00 | 0.01 | 1.04 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 130.00 | 0.01 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 135.00 | 0.01 | 1.12 | 0.57 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 0.34 | 1.37 | 0.86 | 0.65 | % | 0.01 | 2 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 145.00 | 0.46 | 1.58 | 1.02 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.05 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 0.97 | 1.97 | 1.47 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.06 | 9/3/2026 3:59:48 PM EST | |||
| 155.00 | 1.33 | 3.30 | 2.32 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.07 | 9/3/2026 3:59:48 PM EST | |||
| 160.00 | 1.98 | 4.35 | 3.17 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.08 | 9/3/2026 3:59:48 PM EST | |||
| 165.00 | 2.90 | 4.15 | 3.53 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.10 | 9/3/2026 3:59:48 PM EST | |||
| 170.00 | 3.40 | 6.00 | 4.70 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.11 | 9/3/2026 3:59:48 PM EST | |||
| 175.00 | 4.90 | 8.00 | 6.45 | % | 0.04 | 0 | 0 | 0.49 | -0.27 | 0.01 | -0.12 | 9/3/2026 3:59:48 PM EST | |||
| 180.00 | 7.05 | 9.50 | 8.28 | 8.27 | % | 0.05 | 1 | 0 | 0.49 | -0.33 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 185.00 | 8.55 | 11.65 | 10.10 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 190.00 | 11.45 | 13.80 | 12.63 | 12.63 | % | 0.07 | 1 | 0 | 0.48 | -0.45 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 195.00 | 14.10 | 16.25 | 15.18 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 200.00 | 16.90 | 19.30 | 18.10 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 205.00 | 20.00 | 22.45 | 21.23 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.13 | 9/3/2026 3:59:48 PM EST | |||
| 210.00 | 23.25 | 25.95 | 24.60 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.12 | 9/3/2026 3:59:48 PM EST | |||
| 215.00 | 26.90 | 30.05 | 28.48 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.11 | 9/3/2026 3:59:48 PM EST | |||
| 220.00 | 30.75 | 34.05 | 32.40 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.10 | 9/3/2026 3:59:48 PM EST | |||
| 225.00 | 34.95 | 38.25 | 36.60 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.09 | 9/3/2026 3:59:48 PM EST | |||
| 230.00 | 39.20 | 42.60 | 40.90 | % | 0.18 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.07 | 9/3/2026 3:59:48 PM EST | |||
| 235.00 | 43.70 | 47.10 | 45.40 | % | 0.19 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 48.35 | 51.70 | 50.03 | % | 0.21 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.05 | 9/3/2026 3:59:48 PM EST | |||
| 245.00 | 53.05 | 56.45 | 54.75 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.04 | 9/3/2026 3:59:48 PM EST | |||
| 250.00 | 58.05 | 61.15 | 59.60 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 255.00 | 62.90 | 66.05 | 64.48 | % | 0.25 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 9/3/2026 3:59:48 PM EST |