Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $215.83 as of 10/8/2026 10:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 106.75 | 110.00 | 108.38 | % | 1.03 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 110.00 | 101.75 | 104.30 | 103.03 | 103.90 | -2.27 | -2.14% | 0.94 | 6 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 115.00 | 96.80 | 100.15 | 98.48 | % | 0.86 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 120.00 | 91.85 | 95.10 | 93.48 | 88.42 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:59:04 PM EST |
| 125.00 | 86.90 | 90.30 | 88.60 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 130.00 | 81.90 | 85.30 | 83.60 | % | 0.64 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 135.00 | 76.90 | 80.45 | 78.68 | 67.34 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 1:59:04 PM EST |
| 140.00 | 71.95 | 75.35 | 73.65 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 145.00 | 66.95 | 70.35 | 68.65 | 61.49 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/8/2026 1:59:04 PM EST |
| 150.00 | 62.00 | 65.30 | 63.65 | 56.56 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/8/2026 1:59:04 PM EST |
| 155.00 | 57.05 | 60.00 | 58.53 | % | 0.38 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 10/8/2026 1:59:04 PM EST | |||
| 160.00 | 52.10 | 55.50 | 53.80 | 39.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/8/2026 1:59:04 PM EST |
| 165.00 | 47.20 | 50.05 | 48.63 | 39.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.04 | 9/29/2026 | 10/8/2026 1:59:04 PM EST |
| 170.00 | 42.30 | 45.45 | 43.88 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.71 | 0.97 | 0.00 | -0.05 | 10/6/2026 | 10/8/2026 1:59:04 PM EST |
| 175.00 | 38.05 | 40.20 | 39.13 | 41.83 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.66 | 0.95 | 0.00 | -0.07 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 180.00 | 33.30 | 35.70 | 34.50 | 37.70 | +8.80 | +30.45% | 0.19 | 4 | 6 | 0.61 | 0.92 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 185.00 | 28.10 | 31.35 | 29.73 | 27.60 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.57 | 0.89 | 0.01 | -0.11 | 10/6/2026 | 10/8/2026 1:59:04 PM EST |
| 190.00 | 23.65 | 26.55 | 25.10 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 108 | 0.38 | 0.84 | 0.01 | -0.14 | 10/6/2026 | 10/8/2026 1:59:04 PM EST |
| 195.00 | 19.45 | 22.50 | 20.98 | 19.50 | -4.05 | -17.20% | 0.11 | 3 | 73 | 0.43 | 0.79 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 200.00 | 15.65 | 18.10 | 16.88 | 15.54 | -3.91 | -20.11% | 0.08 | 19 | 80 | 0.43 | 0.72 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 205.00 | 12.45 | 14.60 | 13.53 | 12.29 | -3.41 | -21.72% | 0.07 | 5 | 780 | 0.45 | 0.64 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 210.00 | 10.80 | 11.30 | 11.05 | 10.85 | -1.80 | -14.23% | 0.05 | 33 | 333 | 0.45 | 0.55 | 0.02 | -0.21 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 215.00 | 8.20 | 8.70 | 8.45 | 7.40 | -2.10 | -22.11% | 0.04 | 30 | 287 | 0.44 | 0.47 | 0.02 | -0.21 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 220.00 | 6.20 | 6.55 | 6.38 | 6.30 | -1.21 | -16.12% | 0.03 | 38 | 656 | 0.43 | 0.38 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 225.00 | 4.55 | 4.85 | 4.70 | 4.10 | -1.55 | -27.44% | 0.02 | 3,312 | 423 | 0.43 | 0.30 | 0.02 | -0.18 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 230.00 | 3.25 | 3.60 | 3.43 | 3.25 | -0.95 | -22.62% | 0.01 | 102 | 610 | 0.43 | 0.23 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 235.00 | 2.25 | 2.56 | 2.41 | 1.88 | -1.22 | -39.36% | 0.01 | 36 | 196 | 0.44 | 0.17 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 240.00 | 1.20 | 1.85 | 1.53 | 1.35 | -0.70 | -34.15% | 0.01 | 14 | 321 | 0.42 | 0.13 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 245.00 | 0.70 | 1.34 | 1.02 | 1.02 | -0.50 | -32.90% | 0.00 | 40 | 949 | 0.44 | 0.09 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 250.00 | 0.50 | 1.12 | 0.81 | 0.71 | -0.26 | -26.81% | 0.00 | 5 | 189 | 0.44 | 0.07 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 255.00 | 0.34 | 0.89 | 0.62 | 0.54 | -0.12 | -18.19% | 0.00 | 2 | 23 | 0.47 | 0.05 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 260.00 | 0.11 | 0.74 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.04 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 265.00 | 0.15 | 0.61 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.02 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 270.00 | 0.01 | 0.32 | 0.17 | 0.21 | -0.03 | -12.50% | 0.00 | 2 | 6 | 0.43 | 0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.18 | -60.00% | 0.00 | 4 | 16 | 0.51 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 46 | 0.53 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 285.00 | 0.00 | 0.16 | 0.08 | 0.09 | % | 0.00 | 4 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:59:04 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 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 110.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:59:04 PM EST | |||
| 120.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 1:59:04 PM EST |
| 125.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:59:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 1:59:04 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:59:04 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 1:59:04 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 150.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 155.00 | 0.01 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 160.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.05 | +27.78% | 0.00 | 1 | 757 | 0.56 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 165.00 | 0.12 | 0.40 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.52 | -0.02 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 170.00 | 0.19 | 0.60 | 0.40 | 0.20 | -0.06 | -23.08% | 0.00 | 12 | 123 | 0.51 | -0.03 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 175.00 | 0.37 | 0.67 | 0.52 | 0.37 | -0.03 | -7.50% | 0.00 | 6 | 139 | 0.48 | -0.05 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 180.00 | 0.60 | 0.93 | 0.77 | 0.78 | +0.21 | +36.85% | 0.00 | 42 | 313 | 0.47 | -0.08 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 185.00 | 0.92 | 1.38 | 1.15 | 1.15 | +0.13 | +12.75% | 0.01 | 71 | 521 | 0.46 | -0.11 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 190.00 | 1.52 | 2.00 | 1.76 | 1.91 | +0.54 | +39.42% | 0.01 | 130 | 535 | 0.45 | -0.16 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 195.00 | 2.32 | 2.62 | 2.47 | 2.32 | +0.10 | +4.51% | 0.01 | 133 | 692 | 0.44 | -0.21 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 200.00 | 3.45 | 3.75 | 3.60 | 4.10 | +1.00 | +32.26% | 0.02 | 123 | 274 | 0.44 | -0.28 | 0.01 | -0.19 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 205.00 | 4.95 | 5.25 | 5.10 | 6.05 | +1.55 | +34.45% | 0.02 | 19 | 193 | 0.44 | -0.36 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 210.00 | 6.85 | 7.25 | 7.05 | 8.25 | +1.90 | +29.93% | 0.03 | 77 | 98 | 0.44 | -0.45 | 0.02 | -0.21 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 215.00 | 9.10 | 9.70 | 9.40 | 11.00 | +1.95 | +21.55% | 0.04 | 40 | 35 | 0.43 | -0.53 | 0.02 | -0.21 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 220.00 | 11.90 | 12.60 | 12.25 | 11.95 | +0.70 | +6.23% | 0.06 | 6 | 9 | 0.42 | -0.62 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 1:59:04 PM EST |
| 225.00 | 15.40 | 16.30 | 15.85 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.39 | -0.70 | 0.02 | -0.18 | 10/7/2026 | 10/8/2026 1:59:04 PM EST |
| 230.00 | 18.60 | 19.90 | 19.25 | 24.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.77 | 0.01 | -0.16 | 10/5/2026 | 10/8/2026 1:59:04 PM EST |
| 235.00 | 22.50 | 25.45 | 23.98 | % | 0.10 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.13 | 10/8/2026 1:59:04 PM EST | |||
| 240.00 | 26.80 | 29.80 | 28.30 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.57 | -0.87 | 0.01 | -0.11 | 10/6/2026 | 10/8/2026 1:59:04 PM EST |
| 245.00 | 30.95 | 34.25 | 32.60 | % | 0.13 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.09 | 10/8/2026 1:59:04 PM EST | |||
| 250.00 | 35.65 | 38.95 | 37.30 | % | 0.15 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.07 | 10/8/2026 1:59:04 PM EST | |||
| 255.00 | 40.90 | 43.75 | 42.33 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.05 | 10/8/2026 1:59:04 PM EST | |||
| 260.00 | 45.40 | 48.65 | 47.03 | 53.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | -0.96 | 0.00 | -0.04 | 9/25/2026 | 10/8/2026 1:59:04 PM EST |
| 265.00 | 50.45 | 53.50 | 51.98 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 10/8/2026 1:59:04 PM EST | |||
| 270.00 | 55.55 | 58.55 | 57.05 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 10/8/2026 1:59:04 PM EST | |||
| 275.00 | 60.45 | 63.55 | 62.00 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 10/8/2026 1:59:04 PM EST | |||
| 280.00 | 65.55 | 68.55 | 67.05 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/8/2026 1:59:04 PM EST | |||
| 285.00 | 69.70 | 73.55 | 71.63 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/8/2026 1:59:04 PM EST |