Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $133.60 as of 1/5/2026 12:59:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.95 | 59.65 | 57.80 | % | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 85.00 | 50.95 | 54.70 | 52.83 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 90.00 | 46.05 | 49.75 | 47.90 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 95.00 | 41.15 | 44.85 | 43.00 | % | 0.45 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 100.00 | 36.30 | 40.00 | 38.15 | % | 0.38 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 105.00 | 31.55 | 35.25 | 33.40 | % | 0.32 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 110.00 | 26.90 | 30.70 | 28.80 | % | 0.26 | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.06 | 1/5/2026 3:59:55 PM EST | |||
| 115.00 | 22.90 | 26.30 | 24.60 | % | 0.21 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.07 | 1/5/2026 3:59:55 PM EST | |||
| 118.00 | 20.25 | 23.75 | 22.00 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.08 | 1/5/2026 3:59:55 PM EST | |||
| 119.00 | 19.60 | 22.95 | 21.28 | % | 0.18 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.08 | 1/5/2026 3:59:55 PM EST | |||
| 120.00 | 18.70 | 22.15 | 20.43 | % | 0.17 | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.09 | 1/5/2026 3:59:55 PM EST | |||
| 121.00 | 17.50 | 21.05 | 19.28 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.09 | 1/5/2026 3:59:55 PM EST | |||
| 122.00 | 17.30 | 20.60 | 18.95 | % | 0.16 | 0 | 0 | 0.51 | 0.80 | 0.01 | -0.09 | 1/5/2026 3:59:55 PM EST | |||
| 123.00 | 16.50 | 19.80 | 18.15 | % | 0.15 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 124.00 | 15.75 | 19.05 | 17.40 | % | 0.14 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 125.00 | 14.50 | 18.35 | 16.43 | % | 0.13 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 126.00 | 14.25 | 17.45 | 15.85 | % | 0.13 | 0 | 0 | 0.50 | 0.74 | 0.01 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 127.00 | 13.00 | 16.65 | 14.83 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 128.00 | 12.85 | 15.85 | 14.35 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.49 | 0.71 | 0.02 | -0.11 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 129.00 | 11.65 | 15.20 | 13.43 | % | 0.10 | 0 | 0 | 0.47 | 0.69 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 130.00 | 11.00 | 14.45 | 12.73 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.68 | 0.02 | -0.11 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 131.00 | 11.10 | 13.85 | 12.48 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 132.00 | 10.50 | 13.20 | 11.85 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.64 | 0.02 | -0.12 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 133.00 | 9.90 | 12.60 | 11.25 | % | 0.08 | 0 | 0 | 0.48 | 0.62 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 134.00 | 9.30 | 11.95 | 10.63 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | 0.61 | 0.02 | -0.12 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 135.00 | 8.75 | 11.30 | 10.03 | 9.26 | +1.25 | +15.61% | 0.07 | 8 | 3 | 0.48 | 0.59 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 136.00 | 8.20 | 10.90 | 9.55 | 8.36 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.57 | 0.02 | -0.12 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 137.00 | 7.65 | 10.75 | 9.20 | 8.50 | +2.00 | +30.77% | 0.07 | 4 | 6 | 0.49 | 0.55 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 138.00 | 7.15 | 8.65 | 7.90 | 8.64 | % | 0.06 | 4 | 0 | 0.44 | 0.53 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 139.00 | 6.65 | 9.80 | 8.23 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 140.00 | 6.20 | 8.50 | 7.35 | 7.45 | % | 0.05 | 1 | 0 | 0.46 | 0.49 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 141.00 | 5.75 | 8.50 | 7.13 | % | 0.05 | 0 | 0 | 0.47 | 0.48 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 142.00 | 5.30 | 8.20 | 6.75 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 143.00 | 5.25 | 7.70 | 6.48 | 5.55 | % | 0.05 | 2 | 0 | 0.48 | 0.44 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 144.00 | 4.45 | 7.60 | 6.03 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 145.00 | 3.75 | 7.40 | 5.58 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 146.00 | 3.75 | 5.85 | 4.80 | % | 0.03 | 0 | 0 | 0.44 | 0.38 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 147.00 | 3.40 | 5.50 | 4.45 | 5.82 | +2.01 | +52.76% | 0.03 | 20 | 1 | 0.44 | 0.36 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 150.00 | 2.35 | 4.40 | 3.38 | 3.90 | +1.30 | +50.00% | 0.02 | 20 | 2 | 0.42 | 0.31 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 155.00 | 1.55 | 3.30 | 2.43 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.02 | -0.08 | 1/5/2026 3:59:55 PM EST | |||
| 160.00 | 0.88 | 2.10 | 1.49 | 1.56 | % | 0.01 | 16 | 0 | 0.42 | 0.16 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 165.00 | 0.51 | 2.02 | 1.27 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 1/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 1/5/2026 3:59:55 PM EST | |||
| 105.00 | 0.23 | 1.02 | 0.63 | 0.60 | % | 0.01 | 12 | 0 | 0.55 | -0.04 | 0.00 | -0.04 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 110.00 | 0.20 | 1.50 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.07 | 0.01 | -0.06 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 115.00 | 0.68 | 2.21 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | -0.11 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 118.00 | 0.82 | 2.80 | 1.81 | 1.85 | % | 0.02 | 7 | 0 | 0.48 | -0.15 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 119.00 | 1.22 | 2.74 | 1.98 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.16 | 0.01 | -0.08 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 120.00 | 0.89 | 4.05 | 2.47 | 2.30 | -0.65 | -22.04% | 0.02 | 3 | 11 | 0.50 | -0.17 | 0.01 | -0.09 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 121.00 | 1.59 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.01 | -0.09 | 1/5/2026 3:59:55 PM EST | |||
| 122.00 | 1.73 | 3.35 | 2.54 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.20 | 0.01 | -0.09 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 123.00 | 1.54 | 4.00 | 2.77 | 2.62 | % | 0.02 | 3 | 0 | 0.49 | -0.21 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 124.00 | 1.93 | 3.90 | 2.92 | 2.23 | % | 0.02 | 20 | 0 | 0.47 | -0.23 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 125.00 | 2.42 | 4.10 | 3.26 | 3.55 | -0.85 | -19.32% | 0.03 | 4 | 3 | 0.48 | -0.24 | 0.01 | -0.10 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 126.00 | 2.33 | 4.45 | 3.39 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.01 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 127.00 | 2.50 | 4.80 | 3.65 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 128.00 | 2.88 | 4.90 | 3.89 | 4.45 | % | 0.03 | 1 | 0 | 0.45 | -0.29 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 129.00 | 3.05 | 5.40 | 4.23 | 4.41 | % | 0.03 | 2 | 0 | 0.46 | -0.31 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 130.00 | 4.20 | 5.60 | 4.90 | 5.05 | -1.85 | -26.82% | 0.04 | 4 | 2 | 0.48 | -0.32 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 131.00 | 3.75 | 6.05 | 4.90 | 5.41 | -2.24 | -29.29% | 0.04 | 3 | 5 | 0.46 | -0.34 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 132.00 | 4.20 | 7.10 | 5.65 | 5.85 | % | 0.04 | 1 | 0 | 0.47 | -0.36 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 133.00 | 4.55 | 6.95 | 5.75 | % | 0.04 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 134.00 | 5.00 | 8.45 | 6.73 | 6.94 | -1.38 | -16.59% | 0.05 | 70 | 1 | 0.48 | -0.39 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 135.00 | 5.45 | 8.85 | 7.15 | 7.55 | -1.65 | -17.94% | 0.05 | 1 | 2 | 0.48 | -0.41 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 136.00 | 5.85 | 8.55 | 7.20 | 7.87 | % | 0.05 | 4 | 0 | 0.46 | -0.43 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 137.00 | 6.45 | 8.85 | 7.65 | 8.36 | % | 0.06 | 1 | 0 | 0.45 | -0.45 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 138.00 | 6.85 | 10.25 | 8.55 | % | 0.06 | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 139.00 | 7.25 | 10.20 | 8.73 | % | 0.06 | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 140.00 | 9.00 | 11.30 | 10.15 | 9.49 | % | 0.07 | 2 | 0 | 0.50 | -0.51 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 3:59:55 PM EST | |
| 141.00 | 8.40 | 11.35 | 9.88 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 142.00 | 8.95 | 11.95 | 10.45 | % | 0.07 | 0 | 0 | 0.45 | -0.54 | 0.02 | -0.12 | 1/5/2026 3:59:55 PM EST | |||
| 143.00 | 9.55 | 12.60 | 11.08 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 144.00 | 10.35 | 13.65 | 12.00 | % | 0.08 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 145.00 | 10.80 | 13.90 | 12.35 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 146.00 | 11.30 | 14.35 | 12.83 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 147.00 | 12.10 | 15.00 | 13.55 | % | 0.09 | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.11 | 1/5/2026 3:59:55 PM EST | |||
| 150.00 | 14.25 | 17.10 | 15.68 | % | 0.10 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.10 | 1/5/2026 3:59:55 PM EST | |||
| 155.00 | 17.80 | 21.40 | 19.60 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.08 | 1/5/2026 3:59:55 PM EST | |||
| 160.00 | 21.85 | 25.55 | 23.70 | % | 0.15 | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.06 | 1/5/2026 3:59:55 PM EST | |||
| 165.00 | 26.30 | 30.00 | 28.15 | % | 0.17 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.05 | 1/5/2026 3:59:55 PM EST | |||
| 170.00 | 30.95 | 34.65 | 32.80 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 1/5/2026 3:59:55 PM EST | |||
| 175.00 | 35.80 | 39.60 | 37.70 | % | 0.22 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 180.00 | 40.75 | 44.50 | 42.63 | % | 0.24 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 185.00 | 45.75 | 49.45 | 47.60 | % | 0.26 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 190.00 | 50.75 | 54.45 | 52.60 | % | 0.28 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 1/5/2026 3:59:55 PM EST |