Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $177.23 as of 10/19/2026 5:45:55 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 | 76.50 | 80.00 | 78.25 | % | 0.75 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 110.00 | 71.80 | 74.55 | 73.18 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 115.00 | 66.85 | 70.25 | 68.55 | 85.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/19/2026 3:59:53 PM EST |
| 120.00 | 61.85 | 65.30 | 63.58 | 60.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 125.00 | 56.95 | 59.70 | 58.33 | 56.59 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.24 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 130.00 | 52.00 | 55.00 | 53.50 | 51.57 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.19 | 0.99 | 0.00 | -0.03 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 135.00 | 46.95 | 50.20 | 48.58 | % | 0.36 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.05 | 10/19/2026 3:59:53 PM EST | |||
| 140.00 | 42.20 | 45.35 | 43.78 | 38.73 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.03 | 0.97 | 0.00 | -0.07 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 145.00 | 37.15 | 40.65 | 38.90 | 39.20 | +0.55 | +1.43% | 0.27 | 5 | 10 | 0.97 | 0.95 | 0.00 | -0.09 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 150.00 | 32.70 | 36.05 | 34.38 | 29.92 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.91 | 0.92 | 0.01 | -0.13 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 155.00 | 28.15 | 31.75 | 29.95 | 30.00 | -22.85 | -43.24% | 0.19 | 7 | 1 | 0.88 | 0.88 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 157.50 | 26.40 | 29.80 | 28.10 | % | 0.18 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.18 | 10/19/2026 3:59:53 PM EST | |||
| 160.00 | 24.80 | 27.60 | 26.20 | 25.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | 0.84 | 0.01 | -0.20 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 162.50 | 22.85 | 25.65 | 24.25 | % | 0.15 | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.21 | 10/19/2026 3:59:53 PM EST | |||
| 165.00 | 20.60 | 23.35 | 21.98 | 22.50 | -25.10 | -52.74% | 0.13 | 6 | 2 | 0.67 | 0.78 | 0.01 | -0.23 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 167.50 | 18.95 | 21.25 | 20.10 | % | 0.12 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.25 | 10/19/2026 3:59:53 PM EST | |||
| 170.00 | 17.25 | 19.50 | 18.38 | 17.90 | +2.40 | +15.49% | 0.11 | 20 | 34 | 0.67 | 0.72 | 0.01 | -0.26 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 172.50 | 15.95 | 18.10 | 17.03 | % | 0.10 | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.27 | 10/19/2026 3:59:53 PM EST | |||
| 175.00 | 14.45 | 16.40 | 15.43 | 15.48 | +2.94 | +23.45% | 0.09 | 18 | 15 | 0.68 | 0.65 | 0.01 | -0.28 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 177.50 | 12.75 | 14.35 | 13.55 | % | 0.08 | 0 | 0 | 0.65 | 0.62 | 0.01 | -0.29 | 10/19/2026 3:59:53 PM EST | |||
| 180.00 | 11.15 | 12.90 | 12.03 | 11.91 | +1.80 | +17.81% | 0.07 | 13 | 37 | 0.64 | 0.58 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 182.50 | 10.05 | 12.00 | 11.03 | 11.33 | % | 0.06 | 3 | 0 | 0.66 | 0.54 | 0.02 | -0.30 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 185.00 | 8.70 | 10.25 | 9.48 | 10.35 | +2.70 | +35.30% | 0.05 | 16 | 181 | 0.63 | 0.50 | 0.02 | -0.30 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 187.50 | 7.05 | 9.45 | 8.25 | 9.00 | % | 0.04 | 13 | 0 | 0.62 | 0.46 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 190.00 | 6.40 | 7.80 | 7.10 | 7.98 | +1.93 | +31.91% | 0.04 | 9 | 28 | 0.61 | 0.43 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 192.50 | 4.90 | 7.45 | 6.18 | % | 0.03 | 0 | 0 | 0.61 | 0.39 | 0.02 | -0.28 | 10/19/2026 3:59:53 PM EST | |||
| 195.00 | 5.25 | 6.20 | 5.73 | 6.00 | +0.70 | +13.21% | 0.03 | 30 | 125 | 0.63 | 0.35 | 0.01 | -0.27 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 197.50 | 3.75 | 6.05 | 4.90 | 5.03 | % | 0.02 | 1 | 0 | 0.62 | 0.32 | 0.01 | -0.26 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 200.00 | 4.15 | 4.50 | 4.33 | 4.70 | +1.17 | +33.15% | 0.02 | 27 | 120 | 0.63 | 0.29 | 0.01 | -0.25 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 202.50 | 3.40 | 4.40 | 3.90 | 4.15 | % | 0.02 | 4 | 0 | 0.64 | 0.26 | 0.01 | -0.23 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 205.00 | 2.88 | 3.60 | 3.24 | 3.26 | +0.38 | +13.20% | 0.02 | 25 | 188 | 0.63 | 0.23 | 0.01 | -0.22 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 210.00 | 2.18 | 2.66 | 2.42 | 2.49 | +0.59 | +31.06% | 0.01 | 68 | 83 | 0.63 | 0.18 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 215.00 | 1.55 | 2.03 | 1.79 | 1.71 | +0.34 | +24.82% | 0.01 | 89 | 245 | 0.63 | 0.14 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 220.00 | 1.05 | 1.56 | 1.31 | 1.30 | +0.17 | +15.05% | 0.01 | 15 | 160 | 0.63 | 0.10 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 225.00 | 0.63 | 1.06 | 0.85 | 0.93 | -0.19 | -16.97% | 0.00 | 15 | 275 | 0.62 | 0.08 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 230.00 | 0.36 | 0.90 | 0.63 | 0.74 | +0.11 | +17.46% | 0.00 | 13 | 149 | 0.62 | 0.06 | 0.00 | -0.08 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 235.00 | 0.01 | 0.70 | 0.36 | 0.56 | -0.31 | -35.64% | 0.00 | 2 | 66 | 0.54 | 0.04 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 240.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 19 | 301 | 0.61 | 0.03 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 245.00 | 0.01 | 0.47 | 0.24 | 0.29 | -0.05 | -14.71% | 0.00 | 8 | 32 | 0.68 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 250.00 | 0.13 | 0.74 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.73 | 0.01 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.98 | 0.49 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.95 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 1.36 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.07 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/19/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/19/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 1.16 | 0.58 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 3:59:53 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.41 | % | 0.00 | 2 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 130.00 | 0.00 | 0.97 | 0.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.03 | 10/16/2026 | 10/19/2026 3:59:53 PM EST |
| 135.00 | 0.14 | 0.50 | 0.32 | 0.28 | +0.15 | +115.39% | 0.00 | 4 | 6 | 0.73 | -0.02 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 140.00 | 0.24 | 0.74 | 0.49 | 0.37 | -0.47 | -55.96% | 0.00 | 2 | 23 | 0.69 | -0.03 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 145.00 | 0.43 | 1.06 | 0.75 | 0.70 | -0.26 | -27.09% | 0.01 | 1 | 18 | 0.67 | -0.05 | 0.00 | -0.09 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 150.00 | 0.77 | 1.47 | 1.12 | 1.13 | -0.97 | -46.19% | 0.01 | 10 | 81 | 0.68 | -0.08 | 0.01 | -0.13 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 155.00 | 1.48 | 1.99 | 1.74 | 1.61 | -0.60 | -27.15% | 0.01 | 58 | 25 | 0.68 | -0.12 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 157.50 | 1.62 | 2.91 | 2.27 | 2.13 | % | 0.01 | 1 | 0 | 0.69 | -0.14 | 0.01 | -0.18 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 160.00 | 1.85 | 2.94 | 2.40 | 2.55 | -1.55 | -37.81% | 0.01 | 5 | 516 | 0.66 | -0.16 | 0.01 | -0.20 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 162.50 | 2.40 | 3.45 | 2.93 | 3.15 | % | 0.02 | 11 | 0 | 0.66 | -0.19 | 0.01 | -0.21 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 165.00 | 3.35 | 3.95 | 3.65 | 3.35 | -1.83 | -35.33% | 0.02 | 8 | 143 | 0.67 | -0.22 | 0.01 | -0.23 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 167.50 | 3.50 | 4.70 | 4.10 | % | 0.02 | 0 | 0 | 0.65 | -0.25 | 0.01 | -0.25 | 10/19/2026 3:59:53 PM EST | |||
| 170.00 | 4.70 | 5.40 | 5.05 | 4.74 | -2.46 | -34.17% | 0.03 | 13 | 170 | 0.66 | -0.28 | 0.01 | -0.26 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 172.50 | 4.30 | 6.45 | 5.38 | 5.75 | % | 0.03 | 2 | 0 | 0.62 | -0.31 | 0.01 | -0.27 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 175.00 | 6.40 | 7.15 | 6.78 | 6.90 | -2.53 | -26.83% | 0.04 | 13 | 218 | 0.65 | -0.35 | 0.01 | -0.28 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 177.50 | 6.90 | 8.70 | 7.80 | 7.63 | % | 0.04 | 45 | 0 | 0.65 | -0.38 | 0.01 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 180.00 | 8.65 | 9.30 | 8.98 | 8.97 | -3.23 | -26.48% | 0.05 | 27 | 605 | 0.65 | -0.42 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 182.50 | 9.15 | 11.10 | 10.13 | 10.15 | % | 0.06 | 13 | 0 | 0.65 | -0.46 | 0.02 | -0.30 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 185.00 | 10.55 | 12.40 | 11.48 | 10.57 | -4.28 | -28.83% | 0.06 | 31 | 235 | 0.65 | -0.50 | 0.02 | -0.30 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 187.50 | 11.85 | 13.70 | 12.78 | 12.35 | % | 0.07 | 3 | 0 | 0.64 | -0.54 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 190.00 | 13.85 | 14.75 | 14.30 | 13.75 | -4.10 | -22.97% | 0.08 | 13 | 347 | 0.64 | -0.57 | 0.02 | -0.29 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 192.50 | 14.45 | 16.55 | 15.50 | 14.86 | % | 0.08 | 1 | 0 | 0.61 | -0.61 | 0.02 | -0.28 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 195.00 | 16.65 | 18.65 | 17.65 | 18.05 | -1.40 | -7.20% | 0.09 | 66 | 109 | 0.64 | -0.65 | 0.01 | -0.27 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 197.50 | 17.75 | 20.25 | 19.00 | % | 0.10 | 0 | 0 | 0.61 | -0.68 | 0.01 | -0.26 | 10/19/2026 3:59:53 PM EST | |||
| 200.00 | 20.05 | 22.10 | 21.08 | 20.77 | -4.68 | -18.39% | 0.11 | 5 | 206 | 0.63 | -0.71 | 0.01 | -0.25 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 202.50 | 21.90 | 24.20 | 23.05 | 21.15 | % | 0.11 | 1 | 0 | 0.63 | -0.74 | 0.01 | -0.23 | 10/19/2026 | 10/19/2026 3:59:53 PM EST | |
| 205.00 | 23.45 | 26.45 | 24.95 | 23.43 | -3.64 | -13.45% | 0.12 | 2 | 41 | 0.62 | -0.77 | 0.01 | -0.22 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 210.00 | 27.50 | 30.55 | 29.03 | 28.72 | -0.93 | -3.14% | 0.14 | 1 | 27 | 0.59 | -0.82 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 215.00 | 31.60 | 35.05 | 33.33 | 32.95 | -2.51 | -7.08% | 0.16 | 4 | 45 | 0.78 | -0.86 | 0.01 | -0.16 | 10/19/2026 | 10/19/2026 3:59:53 PM EST |
| 220.00 | 36.15 | 39.75 | 37.95 | 23.96 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.82 | -0.90 | 0.01 | -0.13 | 10/14/2026 | 10/19/2026 3:59:53 PM EST |
| 225.00 | 40.90 | 44.40 | 42.65 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | -0.92 | 0.01 | -0.10 | 10/8/2026 | 10/19/2026 3:59:53 PM EST |
| 230.00 | 46.45 | 49.10 | 47.78 | 47.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.08 | 10/15/2026 | 10/19/2026 3:59:53 PM EST |
| 235.00 | 50.45 | 53.80 | 52.13 | % | 0.22 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.06 | 10/19/2026 3:59:53 PM EST | |||
| 240.00 | 55.55 | 58.85 | 57.20 | 28.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.95 | -0.97 | 0.00 | -0.05 | 10/9/2026 | 10/19/2026 3:59:53 PM EST |
| 245.00 | 60.10 | 63.50 | 61.80 | % | 0.25 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 10/19/2026 3:59:53 PM EST | |||
| 250.00 | 65.50 | 68.50 | 67.00 | 46.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.00 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/19/2026 3:59:53 PM EST |
| 255.00 | 70.10 | 74.05 | 72.08 | % | 0.28 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:53 PM EST | |||
| 260.00 | 75.05 | 79.10 | 77.08 | % | 0.30 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:53 PM EST | |||
| 265.00 | 80.10 | 84.10 | 82.10 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:53 PM EST | |||
| 270.00 | 85.10 | 89.10 | 87.10 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/19/2026 3:59:53 PM EST | |||
| 275.00 | 90.10 | 94.10 | 92.10 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 280.00 | 95.45 | 98.50 | 96.98 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST | |||
| 285.00 | 100.50 | 103.90 | 102.20 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:53 PM EST |