Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $177.77 as of 11/5/2026 6:45:16 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 | 49.55 | 53.05 | 51.30 | % | 0.47 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 115.00 | 45.00 | 48.45 | 46.73 | % | 0.41 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 120.00 | 40.95 | 43.95 | 42.45 | % | 0.35 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.09 | 11/5/2026 3:59:54 PM EST | |||
| 125.00 | 36.25 | 39.70 | 37.98 | % | 0.30 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.11 | 11/5/2026 3:59:54 PM EST | |||
| 130.00 | 32.50 | 35.50 | 34.00 | % | 0.26 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.12 | 11/5/2026 3:59:54 PM EST | |||
| 135.00 | 28.70 | 31.50 | 30.10 | % | 0.22 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.13 | 11/5/2026 3:59:54 PM EST | |||
| 140.00 | 25.30 | 27.85 | 26.58 | 27.66 | % | 0.19 | 11 | 0 | 0.64 | 0.76 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 145.00 | 21.95 | 24.40 | 23.18 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 150.00 | 18.70 | 21.25 | 19.98 | % | 0.13 | 0 | 0 | 0.62 | 0.66 | 0.01 | -0.16 | 11/5/2026 3:59:54 PM EST | |||
| 155.00 | 15.85 | 18.40 | 17.13 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.01 | -0.16 | 11/5/2026 3:59:54 PM EST | |||
| 160.00 | 13.20 | 15.80 | 14.50 | 14.41 | % | 0.09 | 2 | 0 | 0.61 | 0.55 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 165.00 | 10.70 | 13.55 | 12.13 | 12.50 | % | 0.07 | 12 | 0 | 0.60 | 0.50 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 170.00 | 8.70 | 11.50 | 10.10 | 10.17 | % | 0.06 | 3 | 0 | 0.59 | 0.44 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 175.00 | 6.75 | 9.85 | 8.30 | 9.27 | % | 0.05 | 6 | 0 | 0.59 | 0.39 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 180.00 | 5.15 | 8.40 | 6.78 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.01 | -0.14 | 11/5/2026 3:59:54 PM EST | |||
| 185.00 | 3.80 | 7.10 | 5.45 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.01 | -0.13 | 11/5/2026 3:59:54 PM EST | |||
| 190.00 | 2.90 | 6.05 | 4.48 | 5.01 | % | 0.02 | 1 | 0 | 0.57 | 0.24 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 195.00 | 1.98 | 5.35 | 3.67 | 4.20 | % | 0.02 | 1 | 0 | 0.57 | 0.20 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 200.00 | 2.20 | 4.55 | 3.38 | % | 0.02 | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.09 | 11/5/2026 3:59:54 PM EST | |||
| 205.00 | 0.86 | 4.10 | 2.48 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.01 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 210.00 | 0.69 | 3.65 | 2.17 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.01 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 215.00 | 0.18 | 3.30 | 1.74 | 1.72 | % | 0.01 | 2 | 0 | 0.55 | 0.10 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 220.00 | 0.01 | 3.10 | 1.56 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.00 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 225.00 | 0.01 | 2.84 | 1.43 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 11/5/2026 3:59:54 PM EST | |||
| 230.00 | 0.01 | 1.77 | 0.89 | 1.38 | % | 0.00 | 1 | 0 | 0.52 | 0.05 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 235.00 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 240.00 | 0.01 | 2.54 | 1.28 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.02 | 11/5/2026 3:59:54 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 | 0.17 | 2.21 | 1.19 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 115.00 | 0.83 | 2.95 | 1.89 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 120.00 | 1.24 | 3.15 | 2.20 | % | 0.02 | 0 | 0 | 0.69 | -0.10 | 0.00 | -0.09 | 11/5/2026 3:59:54 PM EST | |||
| 125.00 | 1.98 | 4.30 | 3.14 | % | 0.03 | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.11 | 11/5/2026 3:59:54 PM EST | |||
| 130.00 | 2.71 | 4.85 | 3.78 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.01 | -0.12 | 11/5/2026 3:59:54 PM EST | |||
| 135.00 | 3.25 | 6.55 | 4.90 | 5.20 | % | 0.04 | 498 | 0 | 0.66 | -0.20 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 140.00 | 4.75 | 7.20 | 5.98 | 5.55 | % | 0.04 | 12 | 0 | 0.64 | -0.24 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 145.00 | 5.90 | 9.10 | 7.50 | 7.90 | % | 0.05 | 3 | 0 | 0.63 | -0.29 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 150.00 | 7.70 | 11.00 | 9.35 | 9.00 | % | 0.06 | 12 | 0 | 0.62 | -0.34 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 155.00 | 9.80 | 12.80 | 11.30 | 11.07 | % | 0.07 | 1 | 0 | 0.61 | -0.39 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 160.00 | 12.15 | 15.15 | 13.65 | 14.20 | % | 0.09 | 51 | 0 | 0.60 | -0.45 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 165.00 | 14.80 | 17.80 | 16.30 | 9.95 | % | 0.10 | 10 | 0 | 0.59 | -0.50 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 170.00 | 17.75 | 20.90 | 19.33 | % | 0.11 | 0 | 0 | 0.59 | -0.56 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 175.00 | 21.00 | 24.20 | 22.60 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.01 | -0.15 | 11/5/2026 3:59:54 PM EST | |||
| 180.00 | 24.50 | 27.45 | 25.98 | 24.03 | % | 0.14 | 2 | 0 | 0.57 | -0.67 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 185.00 | 28.30 | 31.50 | 29.90 | 29.80 | % | 0.16 | 2 | 0 | 0.58 | -0.71 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 190.00 | 32.30 | 36.10 | 34.20 | 32.85 | % | 0.18 | 2 | 0 | 0.59 | -0.76 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 195.00 | 36.45 | 40.15 | 38.30 | % | 0.20 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.10 | 11/5/2026 3:59:54 PM EST | |||
| 200.00 | 40.75 | 44.10 | 42.43 | 40.39 | % | 0.21 | 1 | 0 | 0.69 | -0.83 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:54 PM EST | |
| 205.00 | 45.20 | 48.85 | 47.03 | % | 0.23 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.08 | 11/5/2026 3:59:54 PM EST | |||
| 210.00 | 49.75 | 53.65 | 51.70 | % | 0.25 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.07 | 11/5/2026 3:59:54 PM EST | |||
| 215.00 | 54.45 | 58.35 | 56.40 | % | 0.26 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.06 | 11/5/2026 3:59:54 PM EST | |||
| 220.00 | 59.15 | 63.20 | 61.18 | % | 0.28 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.05 | 11/5/2026 3:59:54 PM EST | |||
| 225.00 | 64.00 | 67.90 | 65.95 | % | 0.29 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.04 | 11/5/2026 3:59:54 PM EST | |||
| 230.00 | 68.95 | 72.95 | 70.95 | % | 0.31 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 11/5/2026 3:59:54 PM EST | |||
| 235.00 | 73.90 | 77.55 | 75.73 | % | 0.32 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 240.00 | 78.95 | 82.90 | 80.93 | % | 0.34 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 245.00 | 83.85 | 87.90 | 85.88 | % | 0.35 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 250.00 | 88.85 | 92.95 | 90.90 | % | 0.36 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST |