Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $134.02 as of 11/7/2025 11:53:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | ||||||
| 100.00 | 34.80 | 37.80 | 36.30 | % | 0.36 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | |||
| 105.00 | 30.20 | 32.70 | 31.45 | % | 0.30 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | |||
| 110.00 | 25.90 | 28.40 | 27.15 | % | 0.25 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.07 | 11/7/2025 11:58:51 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.08 | 11/7/2025 11:58:51 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.09 | 11/7/2025 11:58:51 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.10 | 11/7/2025 11:58:51 AM EST | ||||||
| 128.00 | 12.40 | 14.70 | 13.55 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 129.00 | 11.70 | 14.10 | 12.90 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 130.00 | 11.00 | 13.60 | 12.30 | 13.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | 0.63 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 131.00 | 10.60 | 13.00 | 11.80 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 132.00 | 9.80 | 12.60 | 11.20 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 133.00 | 9.20 | 12.20 | 10.70 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 134.00 | 8.70 | 11.20 | 9.95 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 135.00 | 8.90 | 11.10 | 10.00 | 10.15 | -0.90 | -8.15% | 0.07 | 1 | 1 | 0.51 | 0.54 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 136.00 | 7.80 | 10.40 | 9.10 | % | 0.07 | 0 | 0 | 0.48 | 0.53 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 137.00 | 7.40 | 10.70 | 9.05 | % | 0.07 | 0 | 0 | 0.50 | 0.51 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 138.00 | 7.00 | 10.00 | 8.50 | % | 0.06 | 0 | 0 | 0.49 | 0.49 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 139.00 | 6.60 | 9.10 | 7.85 | 8.86 | % | 0.06 | 1 | 0 | 0.48 | 0.47 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:51 AM EST | |
| 140.00 | 7.00 | 9.00 | 8.00 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.46 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 141.00 | 5.90 | 9.30 | 7.60 | % | 0.05 | 0 | 0 | 0.51 | 0.44 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 142.00 | 5.60 | 9.00 | 7.30 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 143.00 | 5.20 | 8.60 | 6.90 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 144.00 | 4.90 | 8.30 | 6.60 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 145.00 | 4.50 | 7.90 | 6.20 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 146.00 | 4.20 | 7.60 | 5.90 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 147.00 | 3.80 | 6.20 | 5.00 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 148.00 | 3.50 | 5.90 | 4.70 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 149.00 | 3.20 | 5.60 | 4.40 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.01 | -0.09 | 11/7/2025 11:58:51 AM EST | |||
| 150.00 | 2.90 | 5.30 | 4.10 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | 0.31 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 152.50 | 2.20 | 4.60 | 3.40 | 4.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.28 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 155.00 | 2.60 | 4.00 | 3.30 | 3.25 | -0.75 | -18.75% | 0.02 | 1 | 42 | 0.49 | 0.25 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 157.50 | 1.00 | 3.70 | 2.35 | % | 0.01 | 0 | 0 | 0.45 | 0.22 | 0.01 | -0.08 | 11/7/2025 11:58:51 AM EST | |||
| 160.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.07 | 11/7/2025 11:58:51 AM EST | |||
| 162.50 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.06 | 11/7/2025 11:58:51 AM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.01 | -0.06 | 11/7/2025 11:58:51 AM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.05 | 11/7/2025 11:58:51 AM EST | ||||||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.01 | -0.05 | 11/7/2025 11:58:51 AM EST | |||
| 172.50 | % | 0.00 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | ||||||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | |||
| 177.50 | % | 0.00 | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.70 | 0.06 | 0.01 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 182.50 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | ||||||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | |||
| 110.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.07 | 11/7/2025 11:58:51 AM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.08 | 11/7/2025 11:58:51 AM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.52 | -0.22 | 0.01 | -0.09 | 11/7/2025 11:58:51 AM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.51 | -0.29 | 0.01 | -0.10 | 11/7/2025 11:58:51 AM EST | ||||||
| 128.00 | 4.60 | 6.90 | 5.75 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.34 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 129.00 | 5.80 | 6.70 | 6.25 | 6.81 | +0.44 | +6.91% | 0.05 | 11 | 1 | 0.48 | -0.36 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 130.00 | 5.90 | 7.20 | 6.55 | 8.50 | +1.45 | +20.57% | 0.05 | 1 | 2 | 0.47 | -0.37 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 131.00 | 6.00 | 7.60 | 6.80 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.39 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 132.00 | 6.50 | 8.10 | 7.30 | % | 0.06 | 0 | 0 | 0.47 | -0.41 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 133.00 | 7.00 | 8.60 | 7.80 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.42 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 134.00 | 7.60 | 9.00 | 8.30 | 8.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.44 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 135.00 | 8.50 | 9.40 | 8.95 | 9.36 | +0.01 | +0.11% | 0.07 | 1 | 1 | 0.48 | -0.46 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 136.00 | 8.90 | 10.00 | 9.45 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 137.00 | 9.60 | 10.90 | 10.25 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.49 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 138.00 | 10.20 | 12.70 | 11.45 | 11.66 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.50 | -0.51 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 139.00 | 10.60 | 13.40 | 12.00 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 140.00 | 11.50 | 14.00 | 12.75 | 12.61 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.51 | -0.54 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 141.00 | 11.40 | 14.80 | 13.10 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.11 | 11/7/2025 11:58:51 AM EST | |||
| 142.00 | 12.10 | 15.40 | 13.75 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 143.00 | 12.90 | 16.10 | 14.50 | % | 0.10 | 0 | 0 | 0.50 | -0.59 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 144.00 | 13.40 | 16.70 | 15.05 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 145.00 | 14.30 | 17.30 | 15.80 | 15.82 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | -0.62 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 146.00 | 14.80 | 18.00 | 16.40 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 147.00 | 15.50 | 18.60 | 17.05 | 17.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.65 | 0.02 | -0.10 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 148.00 | 16.30 | 19.30 | 17.80 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.10 | 11/7/2025 11:58:51 AM EST | |||
| 149.00 | 16.90 | 20.00 | 18.45 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.09 | 11/7/2025 11:58:51 AM EST | |||
| 150.00 | 18.10 | 20.10 | 19.10 | 18.21 | -1.30 | -6.67% | 0.13 | 2 | 1 | 0.47 | -0.69 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:51 AM EST |
| 152.50 | 19.70 | 22.50 | 21.10 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | -0.72 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:58:51 AM EST |
| 155.00 | 21.40 | 24.30 | 22.85 | % | 0.15 | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.08 | 11/7/2025 11:58:51 AM EST | |||
| 157.50 | 23.40 | 26.40 | 24.90 | % | 0.16 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.08 | 11/7/2025 11:58:51 AM EST | |||
| 160.00 | 25.50 | 28.40 | 26.95 | % | 0.17 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.07 | 11/7/2025 11:58:51 AM EST | |||
| 162.50 | 27.70 | 30.50 | 29.10 | % | 0.18 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.06 | 11/7/2025 11:58:51 AM EST | |||
| 165.00 | 29.90 | 32.70 | 31.30 | % | 0.19 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.06 | 11/7/2025 11:58:51 AM EST | |||
| 167.50 | % | 0.00 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.05 | 11/7/2025 11:58:51 AM EST | ||||||
| 170.00 | 34.50 | 37.10 | 35.80 | % | 0.21 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.05 | 11/7/2025 11:58:51 AM EST | |||
| 172.50 | % | 0.00 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | ||||||
| 177.50 | % | 0.00 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 11/7/2025 11:58:51 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 182.50 | % | 0.00 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 185.00 | % | 0.00 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:51 AM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:51 AM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | ||||||
| 200.00 | 63.40 | 66.60 | 65.00 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | |||
| 205.00 | 68.00 | 71.60 | 69.80 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST | |||
| 210.00 | 73.10 | 76.60 | 74.85 | % | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:51 AM EST |