Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $139.39 as of 9/15/2025 2:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.50 | 67.50 | 66.00 | 66.82 | % | 0.82 | 1 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 85.00 | 60.30 | 62.70 | 61.50 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 90.00 | 55.20 | 58.00 | 56.60 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 95.00 | 49.60 | 52.20 | 50.90 | 50.55 | % | 0.54 | 1 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 100.00 | 46.20 | 47.80 | 47.00 | 46.00 | % | 0.47 | 2 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 105.00 | 40.30 | 43.30 | 41.80 | % | 0.40 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 110.00 | 35.00 | 38.10 | 36.55 | 35.62 | % | 0.33 | 14 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 115.00 | 31.00 | 33.90 | 32.45 | 31.31 | % | 0.28 | 2 | 0 | 0.61 | 0.92 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 120.00 | 26.90 | 28.30 | 27.60 | 27.05 | % | 0.23 | 13 | 0 | 0.66 | 0.89 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 125.00 | 22.90 | 25.60 | 24.25 | 23.03 | % | 0.19 | 8 | 0 | 0.53 | 0.84 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 130.00 | 17.90 | 21.60 | 19.75 | 15.25 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.48 | 0.78 | 0.01 | -0.10 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 135.00 | 14.80 | 18.20 | 16.50 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 136.00 | 13.80 | 17.30 | 15.55 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 137.00 | 13.10 | 16.70 | 14.90 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 138.00 | 12.70 | 16.00 | 14.35 | % | 0.10 | 0 | 0 | 0.48 | 0.67 | 0.01 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 139.00 | 12.10 | 15.50 | 13.80 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 140.00 | 12.10 | 13.70 | 12.90 | 13.40 | +3.81 | +39.73% | 0.09 | 19 | 35 | 0.47 | 0.64 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 141.00 | 11.10 | 13.80 | 12.45 | 11.45 | -0.05 | -0.44% | 0.09 | 5 | 6 | 0.47 | 0.62 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 142.00 | 10.20 | 13.30 | 11.75 | 11.12 | +2.84 | +34.30% | 0.08 | 4 | 11 | 0.47 | 0.60 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 143.00 | 10.10 | 13.20 | 11.65 | 11.90 | +2.30 | +23.96% | 0.08 | 1 | 3 | 0.49 | 0.59 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 144.00 | 9.60 | 11.70 | 10.65 | 11.00 | +1.60 | +17.03% | 0.07 | 1 | 7 | 0.46 | 0.57 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 145.00 | 9.10 | 11.10 | 10.10 | 9.54 | +2.17 | +29.45% | 0.07 | 4 | 26 | 0.46 | 0.55 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 146.00 | 8.00 | 11.60 | 9.80 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.54 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 147.00 | 8.00 | 10.50 | 9.25 | 9.66 | % | 0.06 | 1 | 0 | 0.47 | 0.52 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 148.00 | 7.50 | 10.40 | 8.95 | 7.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.50 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 149.00 | 6.90 | 10.00 | 8.45 | % | 0.06 | 0 | 0 | 0.47 | 0.49 | 0.02 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 150.00 | 7.30 | 9.00 | 8.15 | 8.39 | +2.34 | +38.68% | 0.05 | 14 | 25 | 0.48 | 0.47 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 152.50 | 5.30 | 8.90 | 7.10 | 7.40 | % | 0.05 | 2 | 0 | 0.47 | 0.43 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 155.00 | 5.30 | 7.40 | 6.35 | 6.55 | +2.45 | +59.76% | 0.04 | 20 | 24 | 0.48 | 0.39 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 157.50 | 4.40 | 6.90 | 5.65 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.48 | 0.35 | 0.02 | -0.10 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 160.00 | 4.20 | 4.90 | 4.55 | 4.69 | +1.30 | +38.35% | 0.03 | 34 | 14 | 0.46 | 0.31 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 162.50 | 3.40 | 4.60 | 4.00 | 3.70 | +0.90 | +32.15% | 0.02 | 4 | 4 | 0.47 | 0.28 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 165.00 | 1.85 | 4.80 | 3.33 | 3.51 | +0.93 | +36.05% | 0.02 | 4 | 1 | 0.46 | 0.25 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 167.50 | 1.65 | 4.60 | 3.13 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.01 | -0.08 | 9/15/2025 4:00:01 PM EST | |||
| 170.00 | 1.60 | 4.40 | 3.00 | 2.70 | % | 0.02 | 1 | 0 | 0.50 | 0.19 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 172.50 | 1.05 | 3.70 | 2.38 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.07 | 9/15/2025 4:00:01 PM EST | |||
| 175.00 | 0.80 | 2.40 | 1.60 | 1.99 | -2.23 | -52.85% | 0.01 | 2 | 12 | 0.45 | 0.15 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 180.00 | 0.75 | 3.00 | 1.88 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.05 | 9/15/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 9/15/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.45 | 1.23 | 0.62 | % | 0.01 | 2 | 0 | 0.64 | -0.05 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:01 PM EST | |
| 115.00 | 0.00 | 2.70 | 1.35 | 1.10 | -0.09 | -7.57% | 0.01 | 3 | 1 | 0.52 | -0.08 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 120.00 | 1.40 | 3.10 | 2.25 | 1.70 | -0.05 | -2.86% | 0.02 | 42 | 5 | 0.57 | -0.11 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 125.00 | 1.35 | 3.80 | 2.58 | 2.40 | -0.30 | -11.12% | 0.02 | 10 | 4 | 0.51 | -0.16 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 130.00 | 3.20 | 5.30 | 4.25 | 2.90 | -2.23 | -43.47% | 0.03 | 1 | 23 | 0.54 | -0.22 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 135.00 | 4.30 | 6.30 | 5.30 | 4.70 | -1.42 | -23.21% | 0.04 | 8 | 61 | 0.50 | -0.29 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 136.00 | 4.40 | 6.40 | 5.40 | 4.78 | -1.09 | -18.57% | 0.04 | 36 | 11 | 0.49 | -0.30 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 137.00 | 4.40 | 7.50 | 5.95 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.32 | 0.01 | -0.11 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 138.00 | 5.30 | 7.20 | 6.25 | 5.90 | -1.10 | -15.72% | 0.05 | 5 | 14 | 0.49 | -0.33 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 139.00 | 5.10 | 8.30 | 6.70 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.35 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 140.00 | 5.20 | 7.80 | 6.50 | 6.36 | -1.86 | -22.63% | 0.05 | 28 | 60 | 0.46 | -0.36 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 141.00 | 5.50 | 9.10 | 7.30 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.38 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 142.00 | 6.40 | 9.50 | 7.95 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.40 | 0.02 | -0.11 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 143.00 | 6.40 | 9.90 | 8.15 | 9.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.41 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 144.00 | 6.50 | 10.50 | 8.50 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.43 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 145.00 | 7.30 | 10.80 | 9.05 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.47 | -0.45 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 146.00 | 8.30 | 11.40 | 9.85 | 9.60 | +2.43 | +33.90% | 0.07 | 8 | 1 | 0.48 | -0.46 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 147.00 | 8.10 | 11.90 | 10.00 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.48 | 0.02 | -0.11 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 148.00 | 9.20 | 12.50 | 10.85 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.50 | 0.02 | -0.11 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 149.00 | 9.90 | 13.10 | 11.50 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.51 | 0.02 | -0.11 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 150.00 | 10.20 | 13.70 | 11.95 | 11.39 | -1.95 | -14.62% | 0.08 | 1 | 23 | 0.47 | -0.53 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 152.50 | 11.90 | 15.20 | 13.55 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.02 | -0.11 | 9/15/2025 4:00:01 PM EST | |||
| 155.00 | 13.60 | 16.90 | 15.25 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | -0.61 | 0.02 | -0.10 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 157.50 | 15.20 | 18.30 | 16.75 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.10 | 9/15/2025 4:00:01 PM EST | |||
| 160.00 | 16.90 | 20.50 | 18.70 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.09 | 9/15/2025 4:00:01 PM EST | |||
| 162.50 | 18.90 | 22.40 | 20.65 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.09 | 9/15/2025 4:00:01 PM EST | |||
| 165.00 | 21.10 | 24.30 | 22.70 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.08 | 9/15/2025 4:00:01 PM EST | |||
| 167.50 | 22.90 | 26.40 | 24.65 | % | 0.15 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.08 | 9/15/2025 4:00:01 PM EST | |||
| 170.00 | 24.90 | 28.50 | 26.70 | % | 0.16 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.07 | 9/15/2025 4:00:01 PM EST | |||
| 172.50 | 27.50 | 30.60 | 29.05 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.07 | 9/15/2025 4:00:01 PM EST | |||
| 175.00 | 29.70 | 32.80 | 31.25 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.06 | 9/15/2025 4:00:01 PM EST | |||
| 180.00 | 34.30 | 37.20 | 35.75 | % | 0.20 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.05 | 9/15/2025 4:00:01 PM EST | |||
| 185.00 | 38.90 | 41.90 | 40.40 | % | 0.22 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 9/15/2025 4:00:01 PM EST | |||
| 190.00 | 43.10 | 46.30 | 44.70 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 195.00 | 48.90 | 51.20 | 50.05 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 9/15/2025 4:00:01 PM EST | |||
| 200.00 | 53.90 | 55.90 | 54.90 | % | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 205.00 | 58.90 | 61.40 | 60.15 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 9/15/2025 4:00:01 PM EST | |||
| 210.00 | 63.90 | 65.60 | 64.75 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST | |||
| 220.00 | 73.80 | 75.40 | 74.60 | % | 0.34 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 9/15/2025 4:00:01 PM EST |