Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $153.82 as of 10/27/2025 2:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 120.20 | 124.30 | 122.25 | 117.65 | 0.00 | 0.00% | 3.49 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 40.00 | 115.30 | 119.20 | 117.25 | 84.50 | 0.00 | 0.00% | 2.93 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 4:00:02 PM EST |
| 45.00 | 110.30 | 114.10 | 112.20 | 94.52 | 0.00 | 0.00% | 2.49 | 0 | 27 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 4:00:02 PM EST |
| 50.00 | 105.40 | 109.20 | 107.30 | 102.64 | 0.00 | 0.00% | 2.15 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 55.00 | 100.40 | 103.70 | 102.05 | 95.03 | 0.00 | 0.00% | 1.86 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 4:00:02 PM EST |
| 60.00 | 95.40 | 99.30 | 97.35 | 78.90 | 0.00 | 0.00% | 1.62 | 0 | 71 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 4:00:02 PM EST |
| 65.00 | 90.50 | 94.20 | 92.35 | 89.04 | 0.00 | 0.00% | 1.42 | 0 | 29 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 85.60 | 89.40 | 87.50 | 83.01 | 0.00 | 0.00% | 1.25 | 0 | 78 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 75.00 | 80.60 | 84.40 | 82.50 | 78.05 | 0.00 | 0.00% | 1.10 | 0 | 67 | 1.35 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 80.00 | 75.70 | 79.40 | 77.55 | 66.28 | 0.00 | 0.00% | 0.97 | 0 | 90 | 1.29 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 4:00:02 PM EST |
| 85.00 | 70.80 | 74.60 | 72.70 | 68.70 | 0.00 | 0.00% | 0.86 | 0 | 507 | 1.17 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 90.00 | 65.90 | 69.70 | 67.80 | 66.89 | +9.99 | +17.56% | 0.75 | 1 | 313 | 1.09 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 95.00 | 61.50 | 63.60 | 62.55 | 48.00 | 0.00 | 0.00% | 0.66 | 0 | 299 | 0.82 | 0.99 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 4:00:02 PM EST |
| 100.00 | 56.30 | 59.80 | 58.05 | 56.00 | 0.00 | 0.00% | 0.58 | 0 | 365 | 0.92 | 0.98 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 105.00 | 51.50 | 54.10 | 52.80 | 43.94 | 0.00 | 0.00% | 0.50 | 0 | 289 | 0.75 | 0.97 | 0.00 | -0.04 | 10/16/2025 | 10/27/2025 4:00:02 PM EST |
| 110.00 | 46.90 | 50.20 | 48.55 | 47.25 | 0.00 | 0.00% | 0.44 | 0 | 461 | 0.80 | 0.95 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 115.00 | 42.30 | 45.00 | 43.65 | 40.40 | 0.00 | 0.00% | 0.38 | 0 | 292 | 0.71 | 0.93 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 120.00 | 37.90 | 40.60 | 39.25 | 40.25 | +4.05 | +11.19% | 0.33 | 2 | 464 | 0.69 | 0.90 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 125.00 | 33.80 | 36.20 | 35.00 | 33.05 | 0.00 | 0.00% | 0.28 | 0 | 763 | 0.61 | 0.86 | 0.01 | -0.09 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 130.00 | 29.80 | 32.30 | 31.05 | 31.26 | +1.70 | +5.76% | 0.24 | 7 | 732 | 0.62 | 0.82 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 135.00 | 26.10 | 28.30 | 27.20 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 624 | 0.61 | 0.78 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 140.00 | 23.40 | 26.20 | 24.80 | 23.40 | +0.20 | +0.87% | 0.18 | 15 | 2,629 | 0.66 | 0.73 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 145.00 | 20.10 | 21.70 | 20.90 | 20.98 | +1.12 | +5.64% | 0.14 | 28 | 2,070 | 0.62 | 0.68 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 150.00 | 17.60 | 18.70 | 18.15 | 18.70 | +2.45 | +15.08% | 0.12 | 49 | 869 | 0.62 | 0.62 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 155.00 | 15.50 | 16.00 | 15.75 | 15.80 | +1.67 | +11.82% | 0.10 | 163 | 736 | 0.63 | 0.57 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 160.00 | 13.10 | 13.80 | 13.45 | 13.14 | +1.31 | +11.08% | 0.08 | 33 | 1,484 | 0.63 | 0.51 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 165.00 | 11.10 | 11.70 | 11.40 | 11.04 | +0.74 | +7.19% | 0.07 | 3 | 507 | 0.62 | 0.46 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 170.00 | 9.30 | 9.90 | 9.60 | 9.50 | +0.90 | +10.47% | 0.06 | 221 | 7,196 | 0.62 | 0.40 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 175.00 | 7.70 | 8.00 | 7.85 | 7.76 | +1.06 | +15.83% | 0.04 | 9 | 674 | 0.61 | 0.35 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 180.00 | 6.30 | 6.70 | 6.50 | 6.50 | +0.63 | +10.74% | 0.04 | 30 | 518 | 0.61 | 0.31 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 185.00 | 5.30 | 5.80 | 5.55 | 5.30 | +0.30 | +6.00% | 0.03 | 15 | 398 | 0.62 | 0.27 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 190.00 | 4.30 | 4.80 | 4.55 | 4.33 | +0.33 | +8.25% | 0.02 | 8 | 771 | 0.61 | 0.23 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 195.00 | 3.50 | 4.00 | 3.75 | 3.75 | +0.55 | +17.19% | 0.02 | 20 | 524 | 0.61 | 0.20 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 200.00 | 2.75 | 3.20 | 2.98 | 2.85 | +0.08 | +2.89% | 0.01 | 5 | 200 | 0.61 | 0.17 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 210.00 | 1.80 | 2.35 | 2.08 | 1.80 | -0.03 | -1.64% | 0.01 | 15 | 1,069 | 0.61 | 0.12 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 220.00 | 1.15 | 1.55 | 1.35 | 1.40 | +0.15 | +12.00% | 0.01 | 6 | 544 | 0.61 | 0.08 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 230.00 | 0.80 | 1.10 | 0.95 | 0.90 | -0.05 | -5.27% | 0.00 | 368 | 252 | 0.62 | 0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 345 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.95 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.99 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 0.79 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.76 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 95.00 | 0.35 | 0.80 | 0.58 | 0.53 | -0.17 | -24.29% | 0.01 | 5 | 244 | 0.76 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 100.00 | 0.50 | 0.85 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.71 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 105.00 | 0.70 | 1.20 | 0.95 | 0.91 | -0.14 | -13.34% | 0.01 | 4 | 606 | 0.70 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 110.00 | 1.10 | 1.40 | 1.25 | 1.29 | -0.06 | -4.45% | 0.01 | 1 | 448 | 0.67 | -0.05 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 115.00 | 1.60 | 1.85 | 1.73 | 1.68 | -0.27 | -13.85% | 0.02 | 30 | 822 | 0.66 | -0.07 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 120.00 | 2.15 | 2.55 | 2.35 | 2.30 | -0.30 | -11.54% | 0.02 | 19 | 1,125 | 0.65 | -0.10 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 125.00 | 2.80 | 3.60 | 3.20 | 3.10 | -0.34 | -9.89% | 0.03 | 9 | 887 | 0.64 | -0.14 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 130.00 | 3.80 | 4.10 | 3.95 | 4.20 | -0.36 | -7.90% | 0.03 | 62 | 756 | 0.62 | -0.18 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 135.00 | 4.30 | 5.30 | 4.80 | 5.14 | -0.76 | -12.89% | 0.04 | 32 | 1,006 | 0.59 | -0.22 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 140.00 | 6.40 | 7.20 | 6.80 | 7.00 | -0.30 | -4.11% | 0.05 | 23 | 771 | 0.61 | -0.27 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 145.00 | 7.50 | 9.10 | 8.30 | 8.91 | -0.24 | -2.63% | 0.06 | 12 | 373 | 0.59 | -0.32 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 150.00 | 10.40 | 11.10 | 10.75 | 10.80 | -0.65 | -5.68% | 0.07 | 14 | 225 | 0.60 | -0.38 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 155.00 | 12.80 | 13.00 | 12.90 | 13.20 | -1.05 | -7.37% | 0.08 | 47 | 115 | 0.58 | -0.43 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 160.00 | 15.40 | 15.70 | 15.55 | 16.30 | -0.65 | -3.84% | 0.10 | 16 | 89 | 0.58 | -0.49 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 165.00 | 18.20 | 19.50 | 18.85 | 18.90 | -5.55 | -22.70% | 0.11 | 1 | 18 | 0.59 | -0.54 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 170.00 | 21.20 | 22.90 | 22.05 | 21.30 | -0.60 | -2.74% | 0.13 | 1 | 8 | 0.58 | -0.60 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:02 PM EST |
| 175.00 | 24.70 | 26.50 | 25.60 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.58 | -0.65 | 0.01 | -0.13 | 10/10/2025 | 10/27/2025 4:00:02 PM EST |
| 180.00 | 27.90 | 30.70 | 29.30 | 42.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.58 | -0.69 | 0.01 | -0.12 | 10/14/2025 | 10/27/2025 4:00:02 PM EST |
| 185.00 | 31.80 | 34.60 | 33.20 | 35.65 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.57 | -0.73 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 4:00:02 PM EST |
| 190.00 | 36.00 | 38.60 | 37.30 | 50.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.77 | 0.01 | -0.11 | 9/16/2025 | 10/27/2025 4:00:02 PM EST |
| 195.00 | 40.30 | 42.90 | 41.60 | % | 0.21 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.10 | 10/27/2025 4:00:02 PM EST | |||
| 200.00 | 44.70 | 47.30 | 46.00 | % | 0.23 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.09 | 10/27/2025 4:00:02 PM EST | |||
| 210.00 | 53.70 | 56.40 | 55.05 | % | 0.26 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.07 | 10/27/2025 4:00:02 PM EST | |||
| 220.00 | 63.30 | 65.80 | 64.55 | % | 0.29 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 10/27/2025 4:00:02 PM EST | |||
| 230.00 | 73.00 | 75.40 | 74.20 | % | 0.32 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.04 | 10/27/2025 4:00:02 PM EST |