Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $206.55 as of 9/27/2026 8:12:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 140.80 | 143.65 | 142.23 | 132.70 | 0.00 | 0.00% | 2.19 | 0 | 18 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 136.15 | 139.00 | 137.58 | 121.92 | 0.00 | 0.00% | 1.97 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 131.20 | 134.10 | 132.65 | 109.40 | 0.00 | 0.00% | 1.77 | 0 | 42 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 126.05 | 129.10 | 127.58 | 121.27 | 0.00 | 0.00% | 1.59 | 0 | 43 | 1.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 4:00:03 PM EST |
| 85.00 | 121.20 | 124.15 | 122.68 | % | 1.44 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 90.00 | 116.20 | 119.20 | 117.70 | 95.20 | 0.00 | 0.00% | 1.31 | 0 | 28 | 1.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:03 PM EST |
| 95.00 | 111.30 | 114.25 | 112.78 | 112.80 | 0.00 | 0.00% | 1.19 | 0 | 60 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:03 PM EST |
| 100.00 | 106.65 | 109.35 | 108.00 | 107.00 | 0.00 | 0.00% | 1.08 | 0 | 76 | 1.27 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 105.00 | 101.70 | 104.35 | 103.03 | 107.26 | +19.60 | +22.36% | 0.98 | 1 | 40 | 1.19 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 96.45 | 99.40 | 97.93 | 95.00 | 0.00 | 0.00% | 0.89 | 0 | 23 | 1.13 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 91.55 | 94.10 | 92.83 | 90.20 | 0.00 | 0.00% | 0.81 | 0 | 15 | 1.02 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 86.90 | 89.60 | 88.25 | 71.32 | 0.00 | 0.00% | 0.74 | 0 | 72 | 1.02 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 82.15 | 84.15 | 83.15 | 69.50 | 0.00 | 0.00% | 0.67 | 0 | 138 | 0.88 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 76.20 | 79.85 | 78.03 | 69.47 | 0.00 | 0.00% | 0.60 | 0 | 151 | 0.89 | 0.98 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 135.00 | 72.25 | 75.00 | 73.63 | 74.00 | +4.10 | +5.87% | 0.55 | 1 | 40 | 0.85 | 0.98 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 140.00 | 67.50 | 70.20 | 68.85 | 70.14 | +3.14 | +4.69% | 0.49 | 2 | 112 | 0.80 | 0.97 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 145.00 | 62.35 | 65.50 | 63.93 | 55.90 | 0.00 | 0.00% | 0.44 | 0 | 110 | 0.77 | 0.96 | 0.00 | -0.06 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 150.00 | 57.75 | 60.80 | 59.28 | 62.00 | +3.40 | +5.81% | 0.40 | 1 | 97 | 0.53 | 0.94 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 155.00 | 53.30 | 56.20 | 54.75 | 52.00 | 0.00 | 0.00% | 0.35 | 0 | 376 | 0.56 | 0.93 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 160.00 | 48.80 | 51.90 | 50.35 | 51.43 | +2.30 | +4.69% | 0.31 | 34 | 763 | 0.56 | 0.91 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 165.00 | 44.60 | 47.50 | 46.05 | 47.41 | +2.51 | +5.59% | 0.28 | 5 | 176 | 0.56 | 0.88 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 170.00 | 40.90 | 43.40 | 42.15 | 42.27 | +1.88 | +4.66% | 0.25 | 6 | 160 | 0.57 | 0.85 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 175.00 | 36.40 | 39.50 | 37.95 | 38.96 | +2.01 | +5.44% | 0.22 | 36 | 603 | 0.55 | 0.82 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 180.00 | 33.30 | 35.70 | 34.50 | 35.43 | +2.33 | +7.04% | 0.19 | 17 | 487 | 0.56 | 0.79 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 185.00 | 29.80 | 32.15 | 30.98 | 31.93 | +2.53 | +8.61% | 0.17 | 9 | 158 | 0.56 | 0.75 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 190.00 | 26.25 | 27.55 | 26.90 | 27.12 | +0.60 | +2.27% | 0.14 | 24 | 706 | 0.52 | 0.71 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 195.00 | 23.25 | 24.55 | 23.90 | 23.98 | +0.46 | +1.96% | 0.12 | 32 | 273 | 0.53 | 0.66 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 200.00 | 20.65 | 21.55 | 21.10 | 21.10 | +0.12 | +0.58% | 0.11 | 168 | 1,152 | 0.52 | 0.62 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 210.00 | 15.90 | 16.65 | 16.28 | 16.20 | +0.06 | +0.38% | 0.08 | 82 | 2,307 | 0.53 | 0.53 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 220.00 | 11.15 | 12.50 | 11.83 | 12.00 | -0.15 | -1.24% | 0.05 | 108 | 3,280 | 0.51 | 0.44 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 230.00 | 8.60 | 9.25 | 8.93 | 8.90 | -0.08 | -0.90% | 0.04 | 57 | 1,550 | 0.52 | 0.35 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 240.00 | 5.90 | 6.85 | 6.38 | 6.60 | -0.23 | -3.37% | 0.03 | 106 | 643 | 0.51 | 0.28 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 250.00 | 4.60 | 4.95 | 4.78 | 4.98 | +0.17 | +3.54% | 0.02 | 53 | 771 | 0.52 | 0.22 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 260.00 | 3.05 | 3.60 | 3.33 | 3.70 | +0.01 | +0.28% | 0.01 | 83 | 728 | 0.52 | 0.17 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 270.00 | 2.34 | 2.87 | 2.61 | 2.62 | +0.02 | +0.77% | 0.01 | 21 | 1,225 | 0.54 | 0.13 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 280.00 | 1.70 | 1.88 | 1.79 | 1.90 | -0.04 | -2.07% | 0.01 | 12 | 356 | 0.53 | 0.10 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 290.00 | 1.24 | 1.43 | 1.34 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.54 | 0.07 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 300.00 | 0.88 | 1.07 | 0.98 | 1.00 | -0.10 | -9.10% | 0.00 | 5 | 41 | 0.55 | 0.06 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.84 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.02 | 1.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 90.00 | 0.02 | 0.75 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.88 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.96 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.74 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.79 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.46 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.73 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 125.00 | 0.18 | 0.39 | 0.29 | 0.26 | -0.29 | -52.73% | 0.00 | 11 | 1,565 | 0.63 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 130.00 | 0.13 | 0.43 | 0.28 | 0.35 | -0.19 | -35.19% | 0.00 | 6 | 305 | 0.58 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 135.00 | 0.25 | 0.59 | 0.42 | 0.50 | -0.21 | -29.58% | 0.00 | 4 | 718 | 0.58 | -0.02 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 140.00 | 0.40 | 1.06 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.59 | -0.03 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 145.00 | 0.78 | 1.00 | 0.89 | 0.90 | -0.22 | -19.65% | 0.01 | 8 | 454 | 0.58 | -0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 150.00 | 1.12 | 1.30 | 1.21 | 1.12 | -0.30 | -21.13% | 0.01 | 7 | 548 | 0.57 | -0.06 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 155.00 | 1.49 | 1.86 | 1.68 | 1.53 | -0.30 | -16.40% | 0.01 | 22 | 233 | 0.57 | -0.07 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 160.00 | 2.01 | 2.38 | 2.20 | 2.16 | -0.22 | -9.25% | 0.01 | 35 | 2,030 | 0.56 | -0.09 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 165.00 | 2.61 | 2.97 | 2.79 | 2.76 | -0.34 | -10.97% | 0.02 | 80 | 506 | 0.55 | -0.12 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 170.00 | 3.40 | 3.85 | 3.63 | 3.56 | -0.45 | -11.23% | 0.02 | 43 | 1,371 | 0.54 | -0.15 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 175.00 | 4.55 | 4.90 | 4.73 | 4.66 | -0.50 | -9.69% | 0.03 | 51 | 1,695 | 0.54 | -0.18 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 180.00 | 5.65 | 6.00 | 5.83 | 5.88 | -0.47 | -7.41% | 0.03 | 30 | 647 | 0.54 | -0.21 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 185.00 | 7.10 | 7.45 | 7.28 | 7.15 | -0.77 | -9.73% | 0.04 | 62 | 513 | 0.53 | -0.25 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 190.00 | 8.70 | 9.25 | 8.98 | 8.97 | -1.31 | -12.75% | 0.05 | 170 | 545 | 0.53 | -0.29 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 195.00 | 10.45 | 11.05 | 10.75 | 10.65 | -1.02 | -8.74% | 0.06 | 32 | 232 | 0.53 | -0.34 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 200.00 | 12.70 | 13.45 | 13.08 | 12.85 | -1.03 | -7.43% | 0.07 | 47 | 203 | 0.53 | -0.38 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 210.00 | 17.10 | 18.90 | 18.00 | 17.90 | -1.05 | -5.55% | 0.09 | 64 | 421 | 0.53 | -0.47 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 220.00 | 22.65 | 24.90 | 23.78 | 23.72 | -3.11 | -11.60% | 0.11 | 14 | 260 | 0.52 | -0.56 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 230.00 | 28.85 | 32.00 | 30.43 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.51 | -0.65 | 0.01 | -0.15 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 240.00 | 36.55 | 39.85 | 38.20 | 55.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.52 | -0.72 | 0.01 | -0.13 | 8/19/2026 | 9/25/2026 4:00:03 PM EST |
| 250.00 | 44.75 | 47.30 | 46.03 | 54.25 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.50 | -0.78 | 0.01 | -0.12 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 260.00 | 53.50 | 56.70 | 55.10 | 73.07 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.60 | -0.83 | 0.01 | -0.10 | 9/14/2026 | 9/25/2026 4:00:03 PM EST |
| 270.00 | 62.80 | 65.95 | 64.38 | 74.75 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.62 | -0.87 | 0.00 | -0.08 | 8/5/2026 | 9/25/2026 4:00:03 PM EST |
| 280.00 | 72.75 | 75.15 | 73.95 | % | 0.26 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 290.00 | 82.35 | 85.00 | 83.68 | 92.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.67 | -0.93 | 0.00 | -0.06 | 8/17/2026 | 9/25/2026 4:00:03 PM EST |
| 300.00 | 92.15 | 95.15 | 93.65 | % | 0.31 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 9/25/2026 4:00:03 PM EST |