Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $216.74 as of 10/11/2026 8:10:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 105.70 | 109.10 | 107.40 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 100.95 | 104.15 | 102.55 | % | 0.89 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 95.80 | 99.20 | 97.50 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 125.00 | 90.55 | 94.50 | 92.53 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 130.00 | 85.90 | 89.30 | 87.60 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 135.00 | 81.20 | 84.40 | 82.80 | % | 0.61 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 140.00 | 76.25 | 79.50 | 77.88 | % | 0.56 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 145.00 | 71.40 | 74.35 | 72.88 | % | 0.50 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 66.35 | 69.75 | 68.05 | % | 0.45 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 155.00 | 61.75 | 64.85 | 63.30 | 61.92 | % | 0.41 | 10 | 0 | 0.74 | 0.96 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 160.00 | 57.05 | 60.10 | 58.58 | % | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 165.00 | 52.40 | 55.60 | 54.00 | 52.48 | % | 0.33 | 10 | 0 | 0.68 | 0.93 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 170.00 | 47.85 | 51.10 | 49.48 | % | 0.29 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 43.45 | 46.90 | 45.18 | % | 0.26 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 180.00 | 39.05 | 42.35 | 40.70 | % | 0.23 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 185.00 | 35.15 | 38.45 | 36.80 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 190.00 | 31.70 | 34.50 | 33.10 | % | 0.17 | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 27.60 | 30.80 | 29.20 | % | 0.15 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 24.90 | 27.30 | 26.10 | 26.05 | % | 0.13 | 5 | 0 | 0.52 | 0.71 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 205.00 | 21.15 | 24.25 | 22.70 | 19.52 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 0.66 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 18.85 | 20.85 | 19.85 | 19.76 | +1.26 | +6.82% | 0.09 | 2 | 2 | 0.51 | 0.61 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 16.20 | 18.55 | 17.38 | 17.02 | % | 0.08 | 1 | 0 | 0.51 | 0.56 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 220.00 | 13.65 | 15.95 | 14.80 | 13.21 | % | 0.07 | 2 | 0 | 0.50 | 0.51 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 225.00 | 11.95 | 13.55 | 12.75 | 12.50 | % | 0.06 | 4 | 0 | 0.50 | 0.46 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 230.00 | 9.60 | 11.95 | 10.78 | % | 0.05 | 0 | 0 | 0.50 | 0.42 | 0.01 | -0.16 | 10/9/2026 3:59:57 PM EST | |||
| 235.00 | 8.10 | 10.30 | 9.20 | 9.34 | % | 0.04 | 26 | 0 | 0.50 | 0.37 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 240.00 | 6.65 | 8.90 | 7.78 | % | 0.03 | 0 | 0 | 0.50 | 0.33 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 245.00 | 5.90 | 7.40 | 6.65 | 6.18 | % | 0.03 | 1 | 0 | 0.50 | 0.29 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 250.00 | 4.70 | 6.30 | 5.50 | 5.55 | +0.18 | +3.36% | 0.02 | 2 | 1 | 0.50 | 0.25 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 255.00 | 4.15 | 5.25 | 4.70 | 4.65 | % | 0.02 | 11 | 0 | 0.51 | 0.22 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 260.00 | 3.20 | 4.25 | 3.73 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 265.00 | 2.45 | 4.05 | 3.25 | 3.25 | % | 0.01 | 1 | 0 | 0.51 | 0.16 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 270.00 | 2.25 | 3.45 | 2.85 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 275.00 | 1.82 | 3.00 | 2.41 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 1.45 | 1.98 | 1.72 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 1.20 | 2.35 | 1.78 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.00 | -0.07 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 135.00 | 0.01 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 145.00 | 0.06 | 0.68 | 0.37 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.19 | 0.84 | 0.52 | 0.58 | % | 0.00 | 1 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 155.00 | 0.60 | 1.17 | 0.89 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.73 | 1.33 | 1.03 | 1.03 | % | 0.01 | 2 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 165.00 | 1.24 | 1.93 | 1.59 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 170.00 | 1.40 | 2.67 | 2.04 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 1.93 | 2.88 | 2.41 | 2.42 | % | 0.01 | 11 | 0 | 0.53 | -0.11 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 180.00 | 2.58 | 3.40 | 2.99 | 3.32 | % | 0.02 | 10 | 0 | 0.51 | -0.14 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 185.00 | 3.55 | 5.10 | 4.33 | 4.43 | % | 0.02 | 1 | 0 | 0.53 | -0.17 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 190.00 | 4.65 | 5.75 | 5.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.21 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 6.05 | 6.95 | 6.50 | 6.65 | % | 0.03 | 3 | 0 | 0.51 | -0.25 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 200.00 | 7.45 | 8.75 | 8.10 | 8.30 | % | 0.04 | 5 | 0 | 0.50 | -0.29 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 205.00 | 9.45 | 11.25 | 10.35 | 10.85 | % | 0.05 | 2 | 0 | 0.51 | -0.34 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 210.00 | 11.35 | 13.85 | 12.60 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.01 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 215.00 | 13.50 | 16.20 | 14.85 | % | 0.07 | 0 | 0 | 0.51 | -0.44 | 0.01 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 220.00 | 16.05 | 18.85 | 17.45 | 18.50 | % | 0.08 | 3 | 0 | 0.51 | -0.49 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 225.00 | 19.40 | 21.25 | 20.33 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 230.00 | 22.35 | 24.75 | 23.55 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.01 | -0.16 | 10/9/2026 3:59:57 PM EST | |||
| 235.00 | 25.80 | 28.05 | 26.93 | % | 0.11 | 0 | 0 | 0.51 | -0.63 | 0.01 | -0.16 | 10/9/2026 3:59:57 PM EST | |||
| 240.00 | 28.90 | 31.60 | 30.25 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 245.00 | 32.70 | 35.20 | 33.95 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.01 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 250.00 | 36.65 | 39.40 | 38.03 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 255.00 | 40.60 | 43.50 | 42.05 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 260.00 | 44.95 | 47.70 | 46.33 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 265.00 | 48.45 | 52.45 | 50.45 | % | 0.19 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 53.50 | 56.50 | 55.00 | % | 0.20 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 275.00 | 57.90 | 61.05 | 59.48 | % | 0.22 | 0 | 0 | 0.57 | -0.88 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 62.25 | 66.25 | 64.25 | % | 0.23 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 67.10 | 70.40 | 68.75 | % | 0.24 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST |