Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $193.00 as of 11/12/2026 6:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.10 | 79.75 | 77.93 | % | 0.60 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 135.00 | 71.25 | 75.00 | 73.13 | % | 0.54 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 140.00 | 66.45 | 70.00 | 68.23 | % | 0.49 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 145.00 | 61.70 | 65.35 | 63.53 | % | 0.44 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 150.00 | 57.00 | 60.45 | 58.73 | % | 0.39 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 155.00 | 52.40 | 55.80 | 54.10 | % | 0.35 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 11/12/2026 3:59:48 PM EST | |||
| 160.00 | 47.85 | 51.55 | 49.70 | 41.35 | % | 0.31 | 1 | 0 | 0.58 | 0.90 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 165.00 | 43.50 | 47.00 | 45.25 | % | 0.27 | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 170.00 | 39.25 | 42.90 | 41.08 | % | 0.24 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.11 | 11/12/2026 3:59:48 PM EST | |||
| 175.00 | 35.20 | 38.85 | 37.03 | 35.33 | % | 0.21 | 5 | 0 | 0.56 | 0.82 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 180.00 | 31.75 | 34.00 | 32.88 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 185.00 | 28.05 | 30.45 | 29.25 | % | 0.16 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 190.00 | 24.60 | 26.95 | 25.78 | % | 0.14 | 0 | 0 | 0.54 | 0.70 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 195.00 | 21.35 | 23.70 | 22.53 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 200.00 | 18.25 | 20.95 | 19.60 | 19.12 | % | 0.10 | 7 | 0 | 0.53 | 0.61 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 205.00 | 15.50 | 18.35 | 16.93 | % | 0.08 | 0 | 0 | 0.51 | 0.56 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 210.00 | 12.90 | 15.45 | 14.18 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 215.00 | 10.90 | 12.95 | 11.93 | % | 0.06 | 0 | 0 | 0.50 | 0.46 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 220.00 | 9.50 | 11.05 | 10.28 | 10.00 | % | 0.05 | 7 | 0 | 0.51 | 0.41 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 225.00 | 7.20 | 9.40 | 8.30 | 8.18 | % | 0.04 | 1 | 0 | 0.49 | 0.36 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 230.00 | 6.25 | 7.75 | 7.00 | 6.92 | % | 0.03 | 3 | 0 | 0.50 | 0.32 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 235.00 | 5.05 | 6.70 | 5.88 | 5.80 | % | 0.03 | 2 | 0 | 0.50 | 0.27 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 240.00 | 3.95 | 5.25 | 4.60 | 4.85 | % | 0.02 | 2 | 0 | 0.49 | 0.23 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 245.00 | 2.16 | 4.45 | 3.31 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.01 | -0.10 | 11/12/2026 3:59:48 PM EST | |||
| 250.00 | 1.45 | 3.60 | 2.53 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 255.00 | 0.72 | 3.15 | 1.94 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 260.00 | 0.52 | 2.70 | 1.61 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 265.00 | 0.41 | 2.78 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 270.00 | 0.30 | 1.74 | 1.02 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.04 | 11/12/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.82 | 0.42 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 135.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 11/12/2026 3:59:48 PM EST | |||
| 140.00 | 0.07 | 1.30 | 0.69 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.04 | 11/12/2026 3:59:48 PM EST | |||
| 145.00 | 0.30 | 2.94 | 1.62 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 150.00 | 0.90 | 3.20 | 2.05 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 155.00 | 1.22 | 3.55 | 2.39 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.07 | 11/12/2026 3:59:48 PM EST | |||
| 160.00 | 1.75 | 2.47 | 2.11 | 1.90 | % | 0.01 | 4 | 0 | 0.58 | -0.10 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 165.00 | 2.25 | 4.00 | 3.13 | 2.51 | % | 0.02 | 1 | 0 | 0.60 | -0.12 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 170.00 | 2.97 | 4.80 | 3.89 | 3.39 | % | 0.02 | 3 | 0 | 0.59 | -0.15 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 175.00 | 3.70 | 4.80 | 4.25 | % | 0.02 | 0 | 0 | 0.55 | -0.18 | 0.01 | -0.12 | 11/12/2026 3:59:48 PM EST | |||
| 180.00 | 4.90 | 6.20 | 5.55 | 5.66 | % | 0.03 | 1 | 0 | 0.55 | -0.22 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 185.00 | 6.05 | 8.55 | 7.30 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 190.00 | 7.55 | 10.05 | 8.80 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 195.00 | 9.25 | 11.85 | 10.55 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 200.00 | 11.40 | 13.80 | 12.60 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 205.00 | 13.45 | 16.05 | 14.75 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 210.00 | 16.15 | 18.40 | 17.28 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.01 | -0.16 | 11/12/2026 3:59:48 PM EST | |||
| 215.00 | 18.90 | 21.20 | 20.05 | 20.95 | % | 0.09 | 1 | 0 | 0.52 | -0.54 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:48 PM EST | |
| 220.00 | 21.90 | 24.25 | 23.08 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 225.00 | 25.15 | 27.60 | 26.38 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.15 | 11/12/2026 3:59:48 PM EST | |||
| 230.00 | 28.50 | 31.05 | 29.78 | % | 0.13 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.14 | 11/12/2026 3:59:48 PM EST | |||
| 235.00 | 32.20 | 34.80 | 33.50 | % | 0.14 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.13 | 11/12/2026 3:59:48 PM EST | |||
| 240.00 | 35.65 | 38.70 | 37.18 | % | 0.15 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.11 | 11/12/2026 3:59:48 PM EST | |||
| 245.00 | 39.70 | 43.10 | 41.40 | % | 0.17 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.10 | 11/12/2026 3:59:48 PM EST | |||
| 250.00 | 43.85 | 47.35 | 45.60 | % | 0.18 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.09 | 11/12/2026 3:59:48 PM EST | |||
| 255.00 | 48.00 | 51.85 | 49.93 | % | 0.20 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.08 | 11/12/2026 3:59:48 PM EST | |||
| 260.00 | 52.85 | 56.40 | 54.63 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.06 | 11/12/2026 3:59:48 PM EST | |||
| 265.00 | 57.05 | 61.10 | 59.08 | % | 0.22 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.05 | 11/12/2026 3:59:48 PM EST | |||
| 270.00 | 61.75 | 65.80 | 63.78 | % | 0.24 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.04 | 11/12/2026 3:59:48 PM EST |