Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $203.47 as of 9/24/2026 9:50:13 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 | 97.50 | 101.00 | 99.25 | % | 0.95 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 110.00 | 92.50 | 95.35 | 93.93 | % | 0.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 115.00 | 87.65 | 90.75 | 89.20 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 120.00 | 82.65 | 85.80 | 84.23 | 76.02 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:56 PM EST |
| 125.00 | 77.55 | 80.75 | 79.15 | 72.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 130.00 | 72.70 | 75.90 | 74.30 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 135.00 | 67.70 | 70.85 | 69.28 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 140.00 | 62.60 | 65.85 | 64.23 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 145.00 | 57.65 | 60.95 | 59.30 | % | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 150.00 | 52.80 | 55.75 | 54.28 | 43.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/23/2026 3:59:56 PM EST |
| 155.00 | 47.85 | 50.95 | 49.40 | 35.68 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.03 | 9/14/2026 | 9/23/2026 3:59:56 PM EST |
| 160.00 | 42.90 | 46.10 | 44.50 | 43.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 165.00 | 37.95 | 41.15 | 39.55 | % | 0.24 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.07 | 9/23/2026 3:59:56 PM EST | |||
| 170.00 | 33.10 | 36.25 | 34.68 | 35.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.76 | 0.96 | 0.00 | -0.09 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 175.00 | 28.35 | 31.35 | 29.85 | 29.85 | +1.04 | +3.61% | 0.17 | 1 | 4 | 0.73 | 0.94 | 0.01 | -0.12 | 9/24/2026 | 9/23/2026 3:59:56 PM EST |
| 177.50 | 26.05 | 29.50 | 27.78 | % | 0.16 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.14 | 9/23/2026 3:59:56 PM EST | |||
| 180.00 | 23.80 | 26.90 | 25.35 | 24.64 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.62 | 0.90 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 182.50 | 21.65 | 24.65 | 23.15 | 21.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.88 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 185.00 | 19.45 | 22.45 | 20.95 | 23.74 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.44 | 0.85 | 0.01 | -0.18 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 187.50 | 17.55 | 19.70 | 18.63 | 17.61 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | 0.82 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 190.00 | 15.85 | 18.25 | 17.05 | 15.73 | -0.19 | -1.20% | 0.09 | 1 | 46 | 0.46 | 0.78 | 0.01 | -0.22 | 9/24/2026 | 9/23/2026 3:59:56 PM EST |
| 192.50 | 13.95 | 16.25 | 15.10 | 14.13 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.45 | 0.74 | 0.02 | -0.23 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 195.00 | 12.20 | 14.00 | 13.10 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 310 | 0.46 | 0.70 | 0.02 | -0.25 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 197.50 | 10.55 | 12.00 | 11.28 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.47 | 0.65 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 200.00 | 9.10 | 11.05 | 10.08 | 9.23 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.46 | 0.60 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 202.50 | 7.70 | 9.65 | 8.68 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.46 | 0.55 | 0.02 | -0.27 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 205.00 | 6.40 | 8.20 | 7.30 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 261 | 0.44 | 0.50 | 0.02 | -0.27 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 207.50 | 5.15 | 7.00 | 6.08 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.46 | 0.45 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 210.00 | 4.15 | 6.00 | 5.08 | 5.35 | +0.01 | +0.19% | 0.02 | 2 | 930 | 0.46 | 0.40 | 0.02 | -0.26 | 9/24/2026 | 9/23/2026 3:59:56 PM EST |
| 212.50 | 3.25 | 5.10 | 4.18 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.36 | 0.02 | -0.25 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 215.00 | 2.34 | 4.20 | 3.27 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.46 | 0.31 | 0.02 | -0.23 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 217.50 | 1.95 | 3.75 | 2.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.45 | 0.27 | 0.02 | -0.22 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 220.00 | 1.50 | 3.25 | 2.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.46 | 0.23 | 0.02 | -0.20 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 222.50 | 1.15 | 2.42 | 1.79 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.20 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 225.00 | 1.39 | 2.09 | 1.74 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.47 | 0.17 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 227.50 | 0.60 | 1.75 | 1.18 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.45 | 1.40 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.47 | 0.12 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 235.00 | 0.17 | 0.92 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | 0.08 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.05 | 0.01 | -0.07 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.04 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 250.00 | 0.12 | 1.18 | 0.65 | 0.60 | +0.29 | +93.55% | 0.00 | 1 | 57 | 0.52 | 0.02 | 0.00 | -0.03 | 9/24/2026 | 9/23/2026 3:59:56 PM EST |
| 255.00 | 0.07 | 1.17 | 0.62 | 0.59 | +0.41 | +227.78% | 0.00 | 1 | 27 | 0.61 | 0.01 | 0.00 | -0.02 | 9/24/2026 | 9/23/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.17 | 0.59 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.73 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 150.00 | 0.04 | 0.34 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.68 | -0.01 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 170.00 | 0.13 | 0.86 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.53 | -0.04 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 175.00 | 0.50 | 1.18 | 0.84 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.51 | -0.06 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 177.50 | 0.55 | 1.30 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.08 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 180.00 | 0.69 | 1.60 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.48 | -0.10 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 182.50 | 0.95 | 2.05 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.12 | 0.01 | -0.17 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 185.00 | 1.25 | 2.41 | 1.83 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.47 | -0.15 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 187.50 | 1.60 | 3.20 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | -0.18 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 190.00 | 2.11 | 3.70 | 2.91 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.47 | -0.22 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 192.50 | 2.80 | 4.55 | 3.68 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | -0.26 | 0.02 | -0.23 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 195.00 | 3.50 | 5.65 | 4.58 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.47 | -0.30 | 0.02 | -0.25 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 197.50 | 4.25 | 6.80 | 5.53 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.35 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 200.00 | 5.20 | 7.70 | 6.45 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.47 | -0.40 | 0.02 | -0.26 | 9/23/2026 | 9/23/2026 3:59:56 PM EST |
| 202.50 | 6.20 | 8.80 | 7.50 | 7.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.45 | 0.02 | -0.27 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 205.00 | 7.45 | 10.00 | 8.73 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.48 | -0.50 | 0.02 | -0.27 | 9/22/2026 | 9/23/2026 3:59:56 PM EST |
| 207.50 | 8.75 | 11.30 | 10.03 | 9.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.55 | 0.02 | -0.26 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 210.00 | 10.20 | 12.75 | 11.48 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.47 | -0.60 | 0.02 | -0.26 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 212.50 | 11.75 | 13.65 | 12.70 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.64 | 0.02 | -0.25 | 9/21/2026 | 9/23/2026 3:59:56 PM EST |
| 215.00 | 13.45 | 16.05 | 14.75 | % | 0.07 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.23 | 9/23/2026 3:59:56 PM EST | |||
| 217.50 | 14.90 | 17.55 | 16.23 | % | 0.07 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.22 | 9/23/2026 3:59:56 PM EST | |||
| 220.00 | 16.80 | 19.85 | 18.33 | % | 0.08 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.20 | 9/23/2026 3:59:56 PM EST | |||
| 222.50 | 18.95 | 21.60 | 20.28 | % | 0.09 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.18 | 9/23/2026 3:59:56 PM EST | |||
| 225.00 | 21.15 | 23.75 | 22.45 | % | 0.10 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.16 | 9/23/2026 3:59:56 PM EST | |||
| 227.50 | 23.20 | 26.20 | 24.70 | % | 0.11 | 0 | 0 | EST | |||||||
| 230.00 | 25.05 | 28.65 | 26.85 | % | 0.12 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.13 | 9/23/2026 3:59:56 PM EST | |||
| 235.00 | 30.05 | 33.00 | 31.53 | % | 0.13 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.09 | 9/23/2026 3:59:56 PM EST | |||
| 240.00 | 34.40 | 37.85 | 36.13 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.07 | 9/23/2026 3:59:56 PM EST | |||
| 245.00 | 39.30 | 43.05 | 41.18 | % | 0.17 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 9/23/2026 3:59:56 PM EST | |||
| 250.00 | 44.90 | 47.85 | 46.38 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 9/23/2026 3:59:56 PM EST | |||
| 255.00 | 49.15 | 52.95 | 51.05 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 9/23/2026 3:59:56 PM EST | |||
| 260.00 | 54.70 | 57.75 | 56.23 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 265.00 | 59.15 | 62.75 | 60.95 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:56 PM EST | |||
| 270.00 | 64.35 | 67.75 | 66.05 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 275.00 | 69.85 | 72.65 | 71.25 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST | |||
| 280.00 | 74.20 | 77.70 | 75.95 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:56 PM EST |