Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $188.99 as of 9/11/2026 12:09:01 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 | 93.30 | 96.80 | 95.05 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:03 PM EST | |||
| 110.00 | 88.35 | 92.15 | 90.25 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:03 PM EST | |||
| 115.00 | 83.45 | 86.95 | 85.20 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 120.00 | 78.50 | 82.20 | 80.35 | % | 0.67 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 125.00 | 73.60 | 77.20 | 75.40 | % | 0.60 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 130.00 | 68.75 | 72.45 | 70.60 | % | 0.54 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 135.00 | 63.90 | 67.45 | 65.68 | % | 0.49 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 9/11/2026 1:59:03 PM EST | |||
| 140.00 | 59.15 | 62.75 | 60.95 | % | 0.44 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 9/11/2026 1:59:03 PM EST | |||
| 145.00 | 54.50 | 58.05 | 56.28 | % | 0.39 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.05 | 9/11/2026 1:59:03 PM EST | |||
| 150.00 | 49.90 | 53.50 | 51.70 | % | 0.34 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.06 | 9/11/2026 1:59:03 PM EST | |||
| 155.00 | 45.45 | 48.95 | 47.20 | % | 0.30 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.08 | 9/11/2026 1:59:03 PM EST | |||
| 160.00 | 41.15 | 44.45 | 42.80 | % | 0.27 | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.09 | 9/11/2026 1:59:03 PM EST | |||
| 165.00 | 36.95 | 40.35 | 38.65 | 30.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.85 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 170.00 | 33.10 | 36.40 | 34.75 | % | 0.20 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.12 | 9/11/2026 1:59:03 PM EST | |||
| 175.00 | 29.15 | 32.55 | 30.85 | % | 0.18 | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.13 | 9/11/2026 1:59:03 PM EST | |||
| 180.00 | 25.90 | 28.90 | 27.40 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.73 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 185.00 | 22.20 | 25.60 | 23.90 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.15 | 9/11/2026 1:59:03 PM EST | |||
| 190.00 | 19.05 | 21.85 | 20.45 | 20.23 | +4.83 | +31.37% | 0.11 | 1 | 1 | 0.53 | 0.64 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 195.00 | 16.25 | 19.50 | 17.88 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.01 | -0.16 | 9/11/2026 1:59:03 PM EST | |||
| 200.00 | 15.05 | 17.55 | 16.30 | % | 0.08 | 0 | 0 | 0.51 | 0.54 | 0.01 | -0.16 | 9/11/2026 1:59:03 PM EST | |||
| 205.00 | 11.55 | 14.10 | 12.83 | 12.63 | +3.24 | +34.51% | 0.06 | 87 | 1 | 0.51 | 0.48 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 210.00 | 9.50 | 12.85 | 11.18 | 9.05 | % | 0.05 | 1 | 0 | 0.52 | 0.43 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 215.00 | 8.15 | 10.35 | 9.25 | 9.25 | % | 0.04 | 42 | 0 | 0.51 | 0.38 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 220.00 | 7.55 | 8.50 | 8.03 | 7.90 | % | 0.04 | 733 | 0 | 0.51 | 0.34 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 225.00 | 5.30 | 8.50 | 6.90 | 6.45 | % | 0.03 | 2 | 0 | 0.53 | 0.30 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 230.00 | 4.65 | 6.75 | 5.70 | 5.65 | % | 0.02 | 7 | 0 | 0.50 | 0.26 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 235.00 | 3.70 | 5.70 | 4.70 | 4.08 | +0.71 | +21.07% | 0.02 | 49 | 1 | 0.53 | 0.22 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 240.00 | 2.94 | 4.50 | 3.72 | 4.00 | +1.56 | +63.94% | 0.02 | 4 | 1 | 0.50 | 0.19 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 245.00 | 2.17 | 4.50 | 3.34 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.10 | 9/11/2026 1:59:03 PM EST | |||
| 250.00 | 1.65 | 3.90 | 2.78 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.09 | 9/11/2026 1:59:03 PM EST | |||
| 255.00 | 1.39 | 3.20 | 2.30 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.08 | 9/11/2026 1:59:03 PM EST | |||
| 260.00 | 1.33 | 2.85 | 2.09 | 1.60 | +0.28 | +21.22% | 0.01 | 10 | 1 | 0.55 | 0.11 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 265.00 | 0.97 | 2.04 | 1.51 | 1.59 | +0.53 | +50.00% | 0.01 | 3 | 1 | 0.53 | 0.09 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 270.00 | 0.77 | 2.08 | 1.43 | 1.42 | % | 0.01 | 1 | 0 | 0.55 | 0.08 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 275.00 | 0.63 | 1.90 | 1.27 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 9/11/2026 1:59:03 PM EST | |||
| 280.00 | 0.55 | 1.60 | 1.08 | 1.10 | % | 0.00 | 15 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 1:59:03 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 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 125.00 | 0.03 | 0.61 | 0.32 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 130.00 | 0.02 | 0.95 | 0.49 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 9/11/2026 1:59:03 PM EST | |||
| 135.00 | 0.11 | 1.03 | 0.57 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 140.00 | 0.34 | 1.36 | 0.85 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 145.00 | 0.53 | 1.61 | 1.07 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 150.00 | 0.76 | 1.95 | 1.36 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.06 | 9/11/2026 1:59:03 PM EST | |||
| 155.00 | 1.11 | 2.48 | 1.80 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.09 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 1:59:03 PM EST |
| 160.00 | 1.92 | 3.30 | 2.61 | 2.45 | -1.15 | -31.95% | 0.02 | 1 | 12 | 0.57 | -0.12 | 0.00 | -0.09 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 165.00 | 2.37 | 4.25 | 3.31 | 3.33 | % | 0.02 | 6 | 0 | 0.55 | -0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 170.00 | 3.35 | 5.10 | 4.23 | 4.25 | -2.55 | -37.50% | 0.02 | 7 | 1 | 0.54 | -0.18 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 175.00 | 4.35 | 6.75 | 5.55 | 7.55 | -0.36 | -4.56% | 0.03 | 2 | 2 | 0.54 | -0.22 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 180.00 | 5.90 | 7.30 | 6.60 | 5.50 | -4.40 | -44.45% | 0.04 | 3 | 1 | 0.54 | -0.27 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 185.00 | 7.65 | 9.10 | 8.38 | 7.35 | -5.02 | -40.59% | 0.05 | 2 | 1 | 0.52 | -0.31 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 190.00 | 9.60 | 11.00 | 10.30 | 10.10 | -4.74 | -31.95% | 0.05 | 2 | 2 | 0.53 | -0.36 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:59:03 PM EST |
| 195.00 | 10.80 | 14.55 | 12.68 | % | 0.07 | 0 | 0 | 0.53 | -0.41 | 0.01 | -0.16 | 9/11/2026 1:59:03 PM EST | |||
| 200.00 | 13.35 | 17.00 | 15.18 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.16 | 9/11/2026 1:59:03 PM EST | |||
| 205.00 | 15.85 | 19.75 | 17.80 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.16 | 9/11/2026 1:59:03 PM EST | |||
| 210.00 | 19.25 | 22.50 | 20.88 | 21.60 | % | 0.10 | 3 | 0 | 0.52 | -0.57 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:59:03 PM EST | |
| 215.00 | 22.30 | 26.00 | 24.15 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.15 | 9/11/2026 1:59:03 PM EST | |||
| 220.00 | 25.65 | 29.45 | 27.55 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.14 | 9/11/2026 1:59:03 PM EST | |||
| 225.00 | 29.40 | 33.10 | 31.25 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.14 | 9/11/2026 1:59:03 PM EST | |||
| 230.00 | 33.35 | 36.95 | 35.15 | % | 0.15 | 0 | 0 | 0.52 | -0.74 | 0.01 | -0.13 | 9/11/2026 1:59:03 PM EST | |||
| 235.00 | 37.30 | 41.00 | 39.15 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.12 | 9/11/2026 1:59:03 PM EST | |||
| 240.00 | 41.55 | 45.20 | 43.38 | % | 0.18 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.11 | 9/11/2026 1:59:03 PM EST | |||
| 245.00 | 45.95 | 49.55 | 47.75 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.10 | 9/11/2026 1:59:03 PM EST | |||
| 250.00 | 50.25 | 54.00 | 52.13 | % | 0.21 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.09 | 9/11/2026 1:59:03 PM EST | |||
| 255.00 | 55.20 | 58.60 | 56.90 | % | 0.22 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.08 | 9/11/2026 1:59:03 PM EST | |||
| 260.00 | 59.80 | 63.25 | 61.53 | % | 0.24 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.07 | 9/11/2026 1:59:03 PM EST | |||
| 265.00 | 64.30 | 67.95 | 66.13 | % | 0.25 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.07 | 9/11/2026 1:59:03 PM EST | |||
| 270.00 | 69.45 | 72.75 | 71.10 | % | 0.26 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.06 | 9/11/2026 1:59:03 PM EST | |||
| 275.00 | 74.10 | 77.60 | 75.85 | % | 0.28 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.05 | 9/11/2026 1:59:03 PM EST | |||
| 280.00 | 79.05 | 82.50 | 80.78 | % | 0.29 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 9/11/2026 1:59:03 PM EST |