Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $131.84 as of 12/26/2025 7:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.50 | 64.50 | 62.50 | 59.85 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 55.60 | 59.60 | 57.60 | % | 0.77 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 50.70 | 54.70 | 52.70 | 51.95 | 0.00 | 0.00% | 0.66 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 45.90 | 49.90 | 47.90 | 46.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.98 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 41.10 | 43.70 | 42.40 | 42.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.72 | 0.96 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 36.40 | 40.40 | 38.40 | 32.94 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.83 | 0.94 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 31.80 | 35.80 | 33.80 | 33.08 | +0.59 | +1.82% | 0.34 | 1 | 25 | 0.77 | 0.92 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 27.40 | 30.00 | 28.70 | 26.68 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.61 | 0.88 | 0.01 | -0.06 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 23.30 | 26.90 | 25.10 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.52 | 0.84 | 0.01 | -0.07 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 20.00 | 21.90 | 20.95 | 21.15 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.51 | 0.79 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 17.40 | 18.50 | 17.95 | 17.70 | +0.65 | +3.82% | 0.15 | 2 | 249 | 0.54 | 0.73 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 13.40 | 15.00 | 14.20 | 14.00 | -0.30 | -2.10% | 0.11 | 2 | 307 | 0.50 | 0.66 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 11.40 | 11.80 | 11.60 | 11.62 | +0.22 | +1.93% | 0.09 | 25 | 605 | 0.50 | 0.58 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 8.90 | 9.40 | 9.15 | 9.20 | +0.20 | +2.23% | 0.07 | 13 | 332 | 0.49 | 0.50 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 6.90 | 7.20 | 7.05 | 7.20 | +0.24 | +3.45% | 0.05 | 68 | 3,621 | 0.49 | 0.43 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 5.20 | 5.60 | 5.40 | 5.50 | +0.15 | +2.81% | 0.04 | 20 | 1,877 | 0.48 | 0.35 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 3.90 | 4.30 | 4.10 | 4.08 | -0.02 | -0.49% | 0.03 | 190 | 2,400 | 0.48 | 0.29 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.10 | +3.34% | 0.02 | 186 | 207 | 0.48 | 0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 2.05 | 2.45 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 168 | 210 | 0.48 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 0.90 | 2.00 | 1.45 | 1.70 | +0.10 | +6.25% | 0.01 | 7 | 165 | 0.44 | 0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 0.85 | 1.65 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3,498 | 0.48 | 0.10 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 0.70 | -0.10 | -12.50% | 0.01 | 7 | 22 | 0.67 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 0.35 | 1.10 | 0.73 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.05 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.20 | 0.85 | 0.53 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.04 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.59 | 0.02 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 10 | 0.53 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.84 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 24 | 0.61 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.20 | 0.95 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 911 | 0.59 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.87 | -0.43 | -33.08% | 0.01 | 2 | 191 | 0.57 | -0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 1.05 | 1.45 | 1.25 | 1.22 | -0.13 | -9.63% | 0.01 | 16 | 377 | 0.57 | -0.08 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 1.40 | 2.10 | 1.75 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.54 | -0.12 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 2.40 | 2.70 | 2.55 | 2.65 | -0.19 | -6.69% | 0.02 | 66 | 1,608 | 0.53 | -0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.25 | -6.50% | 0.03 | 41 | 2,233 | 0.52 | -0.21 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 4.70 | 5.10 | 4.90 | 5.00 | -0.40 | -7.41% | 0.04 | 38 | 637 | 0.51 | -0.27 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 6.40 | 7.00 | 6.70 | 6.79 | -0.31 | -4.37% | 0.05 | 66 | 1,167 | 0.50 | -0.34 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 8.60 | 9.10 | 8.85 | 8.92 | -0.38 | -4.09% | 0.07 | 21 | 243 | 0.49 | -0.42 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 11.20 | 11.60 | 11.40 | 11.75 | -0.30 | -2.49% | 0.08 | 51 | 142 | 0.49 | -0.50 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 14.10 | 14.50 | 14.30 | 14.70 | -0.34 | -2.27% | 0.10 | 8 | 76 | 0.48 | -0.57 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 17.00 | 18.90 | 17.95 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.49 | -0.65 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 19.80 | 23.10 | 21.45 | 20.78 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.48 | -0.71 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 23.70 | 27.00 | 25.35 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.47 | -0.77 | 0.01 | -0.07 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 27.80 | 31.50 | 29.65 | 36.10 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.62 | -0.83 | 0.01 | -0.06 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 32.40 | 35.90 | 34.15 | 35.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | -0.87 | 0.01 | -0.05 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 37.10 | 40.50 | 38.80 | 47.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | -0.90 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 41.80 | 45.30 | 43.55 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 180.00 | 46.40 | 50.10 | 48.25 | % | 0.27 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 185.00 | 51.10 | 55.00 | 53.05 | % | 0.29 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 190.00 | 56.00 | 60.00 | 58.00 | % | 0.31 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 61.00 | 65.10 | 63.05 | % | 0.32 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 66.00 | 70.10 | 68.05 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST |