Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $187.69 as of 10/28/2026 7:13:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 125.50 | 129.30 | 127.40 | 145.80 | 0.00 | 0.00% | 2.12 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 120.80 | 124.30 | 122.55 | 124.08 | 0.00 | 0.00% | 1.89 | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 115.80 | 118.85 | 117.33 | 135.58 | 0.00 | 0.00% | 1.68 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 3:59:57 PM EST |
| 75.00 | 110.85 | 114.40 | 112.63 | 120.00 | 0.00 | 0.00% | 1.50 | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 80.00 | 105.85 | 109.40 | 107.63 | 129.71 | 0.00 | 0.00% | 1.35 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/28/2026 3:59:57 PM EST |
| 85.00 | 101.00 | 104.45 | 102.73 | 87.02 | 0.00 | 0.00% | 1.21 | 0 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/28/2026 3:59:57 PM EST |
| 90.00 | 96.20 | 99.50 | 97.85 | 85.54 | 0.00 | 0.00% | 1.09 | 0 | 18 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 95.00 | 91.00 | 94.55 | 92.78 | 75.51 | 0.00 | 0.00% | 0.98 | 0 | 37 | 1.30 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 10/28/2026 3:59:57 PM EST |
| 100.00 | 86.30 | 89.60 | 87.95 | 78.25 | 0.00 | 0.00% | 0.88 | 0 | 44 | 1.15 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 105.00 | 81.15 | 84.70 | 82.93 | 95.12 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.06 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 10/28/2026 3:59:57 PM EST |
| 110.00 | 76.85 | 79.75 | 78.30 | 67.30 | 0.00 | 0.00% | 0.71 | 0 | 107 | 1.01 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 115.00 | 71.35 | 74.90 | 73.13 | 101.15 | 0.00 | 0.00% | 0.64 | 0 | 35 | 0.94 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/28/2026 3:59:57 PM EST |
| 120.00 | 66.70 | 70.05 | 68.38 | 77.00 | 0.00 | 0.00% | 0.57 | 0 | 187 | 0.89 | 0.98 | 0.00 | -0.04 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 125.00 | 62.25 | 65.20 | 63.73 | 66.75 | +18.65 | +38.78% | 0.51 | 1 | 297 | 0.82 | 0.97 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 130.00 | 57.05 | 60.45 | 58.75 | 51.00 | 0.00 | 0.00% | 0.45 | 0 | 142 | 0.78 | 0.96 | 0.00 | -0.06 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 135.00 | 52.40 | 55.75 | 54.08 | 39.38 | 0.00 | 0.00% | 0.40 | 0 | 138 | 0.76 | 0.95 | 0.00 | -0.07 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 140.00 | 48.20 | 49.85 | 49.03 | 49.50 | +12.60 | +34.15% | 0.35 | 60 | 479 | 0.59 | 0.93 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 145.00 | 43.70 | 46.80 | 45.25 | 30.90 | 0.00 | 0.00% | 0.31 | 0 | 365 | 0.51 | 0.91 | 0.00 | -0.09 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 150.00 | 39.40 | 42.45 | 40.93 | 28.80 | 0.00 | 0.00% | 0.27 | 0 | 149 | 0.53 | 0.89 | 0.00 | -0.10 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 155.00 | 35.20 | 38.35 | 36.78 | 35.25 | 0.00 | 0.00% | 0.24 | 0 | 173 | 0.54 | 0.85 | 0.01 | -0.11 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 160.00 | 31.80 | 33.90 | 32.85 | 32.40 | -1.05 | -3.14% | 0.21 | 100 | 718 | 0.54 | 0.82 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 165.00 | 27.90 | 30.50 | 29.20 | 29.70 | 0.00 | 0.00% | 0.18 | 0 | 188 | 0.55 | 0.78 | 0.01 | -0.14 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 170.00 | 24.35 | 26.80 | 25.58 | 25.52 | -0.88 | -3.34% | 0.15 | 1 | 396 | 0.54 | 0.73 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 175.00 | 21.15 | 22.70 | 21.93 | 22.20 | -0.55 | -2.42% | 0.13 | 6 | 474 | 0.52 | 0.68 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 180.00 | 18.65 | 20.50 | 19.58 | 19.25 | -0.86 | -4.28% | 0.11 | 17 | 391 | 0.54 | 0.63 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 185.00 | 16.25 | 17.65 | 16.95 | 16.50 | -1.12 | -6.36% | 0.09 | 16 | 395 | 0.54 | 0.58 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 190.00 | 13.60 | 15.00 | 14.30 | 14.34 | -0.26 | -1.79% | 0.08 | 42 | 1,360 | 0.53 | 0.53 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 195.00 | 11.35 | 12.45 | 11.90 | 12.40 | -0.43 | -3.36% | 0.06 | 23 | 346 | 0.53 | 0.47 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 200.00 | 9.35 | 11.20 | 10.28 | 10.57 | -0.31 | -2.85% | 0.05 | 29 | 1,718 | 0.53 | 0.42 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 210.00 | 6.85 | 7.40 | 7.13 | 7.19 | -0.51 | -6.63% | 0.03 | 18 | 1,275 | 0.53 | 0.33 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 220.00 | 4.65 | 5.15 | 4.90 | 4.97 | -0.28 | -5.34% | 0.02 | 554 | 1,148 | 0.53 | 0.24 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 230.00 | 3.05 | 3.50 | 3.28 | 3.26 | +0.01 | +0.31% | 0.01 | 26 | 1,161 | 0.52 | 0.18 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 240.00 | 1.94 | 2.51 | 2.23 | 1.91 | -0.57 | -22.99% | 0.01 | 14 | 828 | 0.53 | 0.13 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 250.00 | 1.34 | 1.71 | 1.53 | 1.54 | -0.06 | -3.75% | 0.01 | 3 | 998 | 0.54 | 0.09 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 260.00 | 0.65 | 1.20 | 0.93 | 1.20 | +0.08 | +7.15% | 0.00 | 5 | 432 | 0.53 | 0.07 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 270.00 | 0.30 | 1.18 | 0.74 | 0.70 | +0.24 | +52.18% | 0.00 | 1 | 350 | 0.54 | 0.05 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 1.31 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.54 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.71 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 0.49 | 0.30 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 274 | 0.57 | 0.02 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 310.00 | 0.10 | 0.47 | 0.29 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 15 | 0.60 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.45 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.87 | 0.44 | 0.01 | -0.06 | -85.72% | 0.01 | 4 | 172 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 85.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.06 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 100.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 778 | 0.69 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.16 | -0.06 | -27.28% | 0.00 | 6 | 191 | 0.79 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 110.00 | 0.10 | 0.29 | 0.20 | 0.13 | -0.16 | -55.18% | 0.00 | 6 | 523 | 0.66 | -0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 115.00 | 0.02 | 0.75 | 0.39 | 0.27 | -0.28 | -50.91% | 0.00 | 2 | 344 | 0.63 | -0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 120.00 | 0.30 | 0.97 | 0.64 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.69 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 125.00 | 0.01 | 1.22 | 0.62 | 0.50 | -0.29 | -36.71% | 0.00 | 1 | 620 | 0.56 | -0.03 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 130.00 | 0.11 | 1.30 | 0.71 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,388 | 0.57 | -0.04 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 135.00 | 0.85 | 1.71 | 1.28 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.63 | -0.05 | 0.00 | -0.07 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 140.00 | 0.62 | 1.87 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.56 | -0.07 | 0.00 | -0.08 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 145.00 | 1.49 | 2.57 | 2.03 | 2.00 | +0.05 | +2.57% | 0.01 | 3 | 659 | 0.59 | -0.09 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 150.00 | 2.39 | 2.89 | 2.64 | 2.53 | -0.10 | -3.81% | 0.02 | 10 | 873 | 0.58 | -0.11 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 155.00 | 3.15 | 3.80 | 3.48 | 3.45 | +0.25 | +7.82% | 0.02 | 15 | 599 | 0.57 | -0.15 | 0.01 | -0.11 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 160.00 | 3.85 | 4.70 | 4.28 | 4.48 | +0.08 | +1.82% | 0.03 | 27 | 752 | 0.55 | -0.18 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 165.00 | 5.00 | 5.95 | 5.48 | 5.85 | +0.08 | +1.39% | 0.03 | 11 | 742 | 0.55 | -0.22 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 170.00 | 6.90 | 7.45 | 7.18 | 7.50 | +0.49 | +6.99% | 0.04 | 10 | 595 | 0.55 | -0.27 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 175.00 | 8.45 | 9.30 | 8.88 | 9.30 | +0.20 | +2.20% | 0.05 | 41 | 1,274 | 0.55 | -0.32 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 180.00 | 10.35 | 11.70 | 11.03 | 11.40 | +0.50 | +4.59% | 0.06 | 7 | 1,455 | 0.55 | -0.37 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 185.00 | 12.95 | 13.65 | 13.30 | 13.90 | +0.85 | +6.52% | 0.07 | 20 | 861 | 0.54 | -0.42 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 190.00 | 15.50 | 16.30 | 15.90 | 16.45 | +0.70 | +4.45% | 0.08 | 23 | 603 | 0.54 | -0.47 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 195.00 | 18.00 | 19.40 | 18.70 | 18.85 | -1.67 | -8.14% | 0.10 | 5 | 439 | 0.54 | -0.53 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 200.00 | 20.95 | 23.35 | 22.15 | 22.10 | -8.85 | -28.60% | 0.11 | 8 | 1,209 | 0.55 | -0.58 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 210.00 | 27.50 | 30.15 | 28.83 | 28.80 | -9.65 | -25.10% | 0.14 | 2 | 321 | 0.53 | -0.67 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 220.00 | 35.45 | 38.05 | 36.75 | 39.25 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.53 | -0.76 | 0.01 | -0.12 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 230.00 | 43.80 | 46.70 | 45.25 | 56.50 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.53 | -0.82 | 0.01 | -0.10 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 240.00 | 52.55 | 55.35 | 53.95 | 54.25 | +21.20 | +64.15% | 0.22 | 2 | 25 | 0.60 | -0.87 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 250.00 | 61.90 | 64.60 | 63.25 | 68.37 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.61 | -0.91 | 0.00 | -0.06 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 260.00 | 71.45 | 74.00 | 72.73 | % | 0.28 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.05 | 10/28/2026 3:59:57 PM EST | |||
| 270.00 | 81.25 | 84.25 | 82.75 | 63.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 10/5/2026 | 10/28/2026 3:59:57 PM EST |
| 280.00 | 91.15 | 94.70 | 92.93 | 79.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 9/21/2026 | 10/28/2026 3:59:57 PM EST |
| 290.00 | 101.00 | 104.65 | 102.83 | % | 0.35 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 300.00 | 111.05 | 114.90 | 112.98 | % | 0.38 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 310.00 | 121.10 | 124.65 | 122.88 | % | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/28/2026 3:59:57 PM EST |