Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $123.90 as of 1/9/2026 5:44:33 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 | 42.20 | 45.65 | 43.93 | % | 0.55 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 37.60 | 40.75 | 39.18 | % | 0.46 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 32.65 | 36.10 | 34.38 | % | 0.38 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 95.00 | 28.30 | 31.05 | 29.68 | % | 0.31 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 100.00 | 23.70 | 27.20 | 25.45 | 26.00 | % | 0.25 | 11 | 0 | 0.71 | 0.88 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 105.00 | 19.85 | 23.15 | 21.50 | % | 0.20 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 16.10 | 18.30 | 17.20 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 12.55 | 16.15 | 14.35 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 117.00 | 11.50 | 13.85 | 12.68 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 0.65 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 118.00 | 10.90 | 14.15 | 12.53 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 119.00 | 10.30 | 13.60 | 11.95 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 10.20 | 12.05 | 11.13 | 11.57 | % | 0.09 | 3 | 0 | 0.52 | 0.60 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 121.00 | 9.20 | 11.40 | 10.30 | % | 0.09 | 0 | 0 | 0.50 | 0.58 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 122.00 | 8.70 | 12.20 | 10.45 | % | 0.09 | 0 | 0 | 0.54 | 0.56 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 123.00 | 8.20 | 10.75 | 9.48 | 9.95 | % | 0.08 | 7 | 0 | 0.51 | 0.55 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 124.00 | 7.70 | 11.10 | 9.40 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | 0.53 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 125.00 | 7.65 | 10.80 | 9.23 | 9.26 | -0.79 | -7.87% | 0.07 | 2 | 4 | 0.55 | 0.51 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 126.00 | 6.75 | 10.35 | 8.55 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | 0.50 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 127.00 | 6.50 | 8.90 | 7.70 | 8.30 | -0.15 | -1.78% | 0.06 | 1 | 1 | 0.51 | 0.48 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 128.00 | 6.20 | 8.80 | 7.50 | 7.99 | % | 0.06 | 1 | 0 | 0.52 | 0.46 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 129.00 | 5.85 | 8.55 | 7.20 | 7.29 | -0.76 | -9.45% | 0.06 | 1 | 4 | 0.53 | 0.45 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 130.00 | 5.70 | 7.70 | 6.70 | 6.85 | -0.80 | -10.46% | 0.05 | 4 | 17 | 0.52 | 0.43 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 131.00 | 4.70 | 7.45 | 6.08 | 6.37 | % | 0.05 | 1 | 0 | 0.50 | 0.41 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 132.00 | 4.30 | 7.95 | 6.13 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 133.00 | 3.95 | 7.65 | 5.80 | 5.90 | % | 0.04 | 1 | 0 | 0.53 | 0.38 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 134.00 | 3.60 | 6.30 | 4.95 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 3.15 | 7.10 | 5.13 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 136.00 | 3.50 | 5.55 | 4.53 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 137.00 | 3.10 | 5.50 | 4.30 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 138.00 | 2.45 | 5.15 | 3.80 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 139.00 | 2.19 | 5.00 | 3.60 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 1.95 | 5.80 | 3.88 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 141.00 | 1.74 | 5.55 | 3.65 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.26 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 142.00 | 1.47 | 5.40 | 3.44 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 143.00 | 1.30 | 4.00 | 2.65 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 144.00 | 1.40 | 4.15 | 2.78 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 2.25 | 3.75 | 3.00 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.22 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 150.00 | 0.80 | 2.73 | 1.77 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 155.00 | 0.95 | 2.37 | 1.66 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 0.01 | 1.70 | 0.86 | 0.77 | % | 0.01 | 2 | 0 | 0.53 | -0.05 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 95.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 100.00 | 1.32 | 2.50 | 1.91 | 1.80 | % | 0.02 | 11 | 0 | 0.57 | -0.12 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 105.00 | 1.84 | 3.20 | 2.52 | 2.50 | % | 0.02 | 34 | 0 | 0.53 | -0.18 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 110.00 | 2.92 | 4.40 | 3.66 | 3.70 | % | 0.03 | 3 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 115.00 | 4.10 | 6.00 | 5.05 | 5.40 | % | 0.04 | 10 | 0 | 0.50 | -0.32 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 117.00 | 4.70 | 7.25 | 5.98 | 6.42 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.51 | -0.35 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 118.00 | 5.15 | 7.50 | 6.33 | 6.32 | % | 0.05 | 1 | 0 | 0.50 | -0.37 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 119.00 | 5.60 | 8.05 | 6.83 | 6.82 | -0.38 | -5.28% | 0.06 | 1 | 3 | 0.50 | -0.38 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 120.00 | 6.05 | 9.00 | 7.53 | 7.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.40 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 121.00 | 6.55 | 9.05 | 7.80 | 8.41 | % | 0.06 | 1 | 0 | 0.51 | -0.42 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 122.00 | 7.10 | 10.40 | 8.75 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 123.00 | 7.30 | 10.95 | 9.13 | 9.00 | +0.15 | +1.70% | 0.07 | 20 | 1 | 0.52 | -0.45 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 124.00 | 8.05 | 10.55 | 9.30 | 9.11 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.47 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 125.00 | 8.65 | 10.20 | 9.43 | 10.20 | +0.37 | +3.77% | 0.08 | 3 | 1 | 0.48 | -0.49 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 126.00 | 9.15 | 12.40 | 10.78 | % | 0.09 | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 127.00 | 9.70 | 12.90 | 11.30 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 128.00 | 10.35 | 12.75 | 11.55 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 129.00 | 10.95 | 13.10 | 12.03 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 11.60 | 14.65 | 13.13 | 12.62 | 0.00 | 0.00% | 0.10 | 2 | 1 | 0.51 | -0.57 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 131.00 | 12.25 | 15.25 | 13.75 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 132.00 | 12.90 | 14.95 | 13.93 | % | 0.11 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.10 | 1/9/2026 3:59:56 PM EST | |||
| 133.00 | 13.55 | 16.55 | 15.05 | 13.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.62 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 134.00 | 14.25 | 17.25 | 15.75 | 14.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.64 | 0.02 | -0.09 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 135.00 | 15.00 | 17.45 | 16.23 | % | 0.12 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 136.00 | 15.10 | 18.05 | 16.58 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 137.00 | 15.85 | 19.35 | 17.60 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 138.00 | 17.20 | 20.05 | 18.63 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 139.00 | 17.45 | 20.80 | 19.13 | % | 0.14 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 18.15 | 20.95 | 19.55 | 20.20 | % | 0.14 | 2 | 0 | 0.46 | -0.72 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 141.00 | 18.90 | 22.30 | 20.60 | % | 0.15 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 142.00 | 19.70 | 23.15 | 21.43 | % | 0.15 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 143.00 | 20.55 | 24.15 | 22.35 | % | 0.16 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 144.00 | 21.35 | 25.25 | 23.30 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 145.00 | 22.20 | 25.70 | 23.95 | % | 0.17 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 150.00 | 27.10 | 29.80 | 28.45 | % | 0.19 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 155.00 | 30.95 | 34.25 | 32.60 | % | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 160.00 | 36.05 | 38.85 | 37.45 | % | 0.23 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 165.00 | 40.35 | 43.80 | 42.08 | % | 0.26 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 170.00 | 45.50 | 48.45 | 46.98 | % | 0.28 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 175.00 | 50.10 | 53.95 | 52.03 | % | 0.30 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 180.00 | 55.05 | 58.90 | 56.98 | % | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 185.00 | 60.05 | 63.90 | 61.98 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 190.00 | 65.05 | 68.55 | 66.80 | % | 0.35 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST |