Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $205.00 as of 10/2/2026 7:15:26 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 | 101.05 | 104.35 | 102.70 | % | 0.98 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 110.00 | 96.05 | 99.85 | 97.95 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 115.00 | 91.05 | 94.85 | 92.95 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 120.00 | 86.10 | 89.90 | 88.00 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 125.00 | 81.20 | 85.00 | 83.10 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 130.00 | 76.25 | 80.05 | 78.15 | % | 0.60 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 135.00 | 71.35 | 75.15 | 73.25 | % | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 140.00 | 66.75 | 70.15 | 68.45 | % | 0.49 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 145.00 | 61.90 | 64.85 | 63.38 | % | 0.44 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 150.00 | 57.15 | 60.20 | 58.68 | % | 0.39 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 155.00 | 52.45 | 55.35 | 53.90 | % | 0.35 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 160.00 | 47.85 | 50.85 | 49.35 | % | 0.31 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 165.00 | 43.35 | 46.35 | 44.85 | % | 0.27 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.08 | 10/2/2026 4:00:03 PM EST | |||
| 170.00 | 39.05 | 42.10 | 40.58 | 39.63 | % | 0.24 | 16 | 0 | 0.58 | 0.87 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 175.00 | 34.85 | 37.85 | 36.35 | 34.77 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.57 | 0.84 | 0.01 | -0.11 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 180.00 | 30.90 | 34.20 | 32.55 | 30.97 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.57 | 0.80 | 0.01 | -0.13 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 185.00 | 27.15 | 30.20 | 28.68 | 27.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.76 | 0.01 | -0.14 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 23.65 | 26.90 | 25.28 | % | 0.13 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 195.00 | 20.45 | 23.70 | 22.08 | % | 0.11 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.17 | 10/2/2026 4:00:03 PM EST | |||
| 200.00 | 17.45 | 20.10 | 18.78 | 18.32 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | 0.62 | 0.01 | -0.18 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 205.00 | 15.25 | 18.00 | 16.63 | 15.87 | +0.28 | +1.80% | 0.08 | 3 | 2 | 0.55 | 0.56 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 210.00 | 12.75 | 15.45 | 14.10 | % | 0.07 | 0 | 0 | 0.54 | 0.51 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 215.00 | 10.80 | 13.35 | 12.08 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 220.00 | 9.15 | 11.60 | 10.38 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 225.00 | 7.35 | 9.85 | 8.60 | 7.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.36 | 0.01 | -0.17 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 230.00 | 6.70 | 7.55 | 7.13 | 7.15 | % | 0.03 | 8 | 0 | 0.53 | 0.32 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 235.00 | 5.25 | 6.20 | 5.73 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.52 | 0.28 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 240.00 | 4.15 | 5.20 | 4.68 | 4.80 | % | 0.02 | 1 | 0 | 0.52 | 0.24 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 245.00 | 3.50 | 4.35 | 3.93 | 3.83 | -0.27 | -6.59% | 0.02 | 2 | 6 | 0.53 | 0.21 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 250.00 | 2.90 | 3.65 | 3.28 | 3.13 | % | 0.01 | 1 | 0 | 0.53 | 0.18 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 255.00 | 2.38 | 2.97 | 2.68 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.01 | -0.11 | 10/2/2026 4:00:03 PM EST | |||
| 260.00 | 1.80 | 3.05 | 2.43 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.10 | 10/2/2026 4:00:03 PM EST | |||
| 265.00 | 1.47 | 2.10 | 1.79 | 1.75 | % | 0.01 | 15 | 0 | 0.53 | 0.11 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 270.00 | 1.11 | 1.86 | 1.49 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 275.00 | 0.83 | 1.39 | 1.11 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.08 | 0.00 | -0.07 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 280.00 | 0.61 | 1.95 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.06 | 10/2/2026 4:00:03 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 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 4 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 125.00 | 0.01 | 0.39 | 0.20 | 0.10 | % | 0.00 | 4 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 130.00 | 0.03 | 0.43 | 0.23 | 0.13 | % | 0.00 | 2 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 135.00 | 0.01 | 0.71 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 140.00 | 0.04 | 0.86 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 145.00 | 0.15 | 0.86 | 0.51 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.03 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 150.00 | 0.36 | 1.04 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 155.00 | 0.76 | 1.38 | 1.07 | 1.36 | % | 0.01 | 6 | 0 | 0.58 | -0.05 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 160.00 | 0.96 | 1.74 | 1.35 | 1.74 | % | 0.01 | 1 | 0 | 0.56 | -0.07 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 165.00 | 1.56 | 2.14 | 1.85 | 1.98 | -0.19 | -8.76% | 0.01 | 6 | 34 | 0.55 | -0.10 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 170.00 | 2.04 | 2.89 | 2.47 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.13 | 0.01 | -0.10 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 175.00 | 3.00 | 3.75 | 3.38 | 3.35 | % | 0.02 | 2 | 0 | 0.55 | -0.16 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 180.00 | 3.90 | 4.90 | 4.40 | 4.64 | % | 0.02 | 2 | 0 | 0.54 | -0.20 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 185.00 | 5.20 | 6.25 | 5.73 | 5.93 | -0.81 | -12.02% | 0.03 | 11 | 2 | 0.54 | -0.24 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 190.00 | 6.70 | 7.80 | 7.25 | 7.43 | -1.05 | -12.39% | 0.04 | 5 | 1 | 0.54 | -0.28 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 195.00 | 8.25 | 9.45 | 8.85 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.01 | -0.17 | 10/2/2026 4:00:03 PM EST | |||
| 200.00 | 10.40 | 12.65 | 11.53 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 205.00 | 12.60 | 15.05 | 13.83 | % | 0.07 | 0 | 0 | 0.55 | -0.44 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 210.00 | 15.00 | 17.65 | 16.33 | % | 0.08 | 0 | 0 | 0.54 | -0.49 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 215.00 | 18.15 | 20.50 | 19.33 | % | 0.09 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 220.00 | 21.10 | 23.60 | 22.35 | % | 0.10 | 0 | 0 | 0.54 | -0.59 | 0.01 | -0.18 | 10/2/2026 4:00:03 PM EST | |||
| 225.00 | 23.90 | 26.95 | 25.43 | % | 0.11 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.17 | 10/2/2026 4:00:03 PM EST | |||
| 230.00 | 28.20 | 30.35 | 29.28 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 235.00 | 31.15 | 34.30 | 32.73 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.01 | -0.15 | 10/2/2026 4:00:03 PM EST | |||
| 240.00 | 35.45 | 38.25 | 36.85 | % | 0.15 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 245.00 | 39.45 | 42.40 | 40.93 | % | 0.17 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.13 | 10/2/2026 4:00:03 PM EST | |||
| 250.00 | 43.60 | 46.70 | 45.15 | % | 0.18 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.12 | 10/2/2026 4:00:03 PM EST | |||
| 255.00 | 48.05 | 51.10 | 49.58 | % | 0.19 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.11 | 10/2/2026 4:00:03 PM EST | |||
| 260.00 | 52.50 | 55.65 | 54.08 | % | 0.21 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.10 | 10/2/2026 4:00:03 PM EST | |||
| 265.00 | 57.30 | 60.25 | 58.78 | % | 0.22 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.08 | 10/2/2026 4:00:03 PM EST | |||
| 270.00 | 61.75 | 64.95 | 63.35 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 275.00 | 66.30 | 69.75 | 68.03 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 280.00 | 71.70 | 74.60 | 73.15 | % | 0.26 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.06 | 10/2/2026 4:00:03 PM EST |