Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $136.34 as of 1/26/2026 3:49:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 107.00 | 111.00 | 109.00 | 98.50 | 0.00 | 0.00% | 3.11 | 0 | 17 | 2.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 3:59:52 PM EST |
| 40.00 | 102.65 | 105.30 | 103.98 | 80.30 | 0.00 | 0.00% | 2.60 | 0 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/26/2026 3:59:52 PM EST |
| 45.00 | 97.05 | 101.05 | 99.05 | 108.30 | 0.00 | 0.00% | 2.20 | 0 | 13 | 2.13 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/26/2026 3:59:52 PM EST |
| 50.00 | 92.10 | 96.10 | 94.10 | 94.78 | 0.00 | 0.00% | 1.88 | 0 | 68 | 1.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 55.00 | 87.20 | 90.40 | 88.80 | 89.59 | +15.49 | +20.91% | 1.61 | 1 | 36 | 1.28 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 60.00 | 82.20 | 86.20 | 84.20 | 70.68 | 0.00 | 0.00% | 1.40 | 0 | 124 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 3:59:52 PM EST |
| 65.00 | 77.25 | 81.25 | 79.25 | 60.61 | 0.00 | 0.00% | 1.22 | 0 | 177 | 1.54 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/26/2026 3:59:52 PM EST |
| 70.00 | 72.30 | 76.30 | 74.30 | 55.40 | 0.00 | 0.00% | 1.06 | 0 | 86 | 1.42 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/26/2026 3:59:52 PM EST |
| 75.00 | 68.10 | 71.35 | 69.73 | 69.84 | +5.69 | +8.87% | 0.93 | 1 | 592 | 1.31 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 80.00 | 62.50 | 66.45 | 64.48 | 50.19 | 0.00 | 0.00% | 0.81 | 0 | 113 | 1.21 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 1/26/2026 3:59:52 PM EST |
| 85.00 | 58.30 | 60.85 | 59.58 | 60.88 | +8.33 | +15.86% | 0.70 | 4 | 144 | 1.02 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 90.00 | 53.45 | 56.05 | 54.75 | 55.05 | +1.15 | +2.14% | 0.61 | 1 | 586 | 0.95 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 95.00 | 49.20 | 51.10 | 50.15 | 42.55 | 0.00 | 0.00% | 0.53 | 0 | 477 | 0.87 | 0.96 | 0.00 | -0.04 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 100.00 | 44.45 | 46.50 | 45.48 | 37.90 | 0.00 | 0.00% | 0.45 | 0 | 1,516 | 0.62 | 0.95 | 0.00 | -0.05 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 105.00 | 40.00 | 41.90 | 40.95 | 40.00 | +6.07 | +17.89% | 0.39 | 1 | 903 | 0.64 | 0.93 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 110.00 | 35.85 | 36.65 | 36.25 | 37.20 | +7.20 | +24.00% | 0.33 | 8 | 2,173 | 0.61 | 0.90 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 115.00 | 30.55 | 32.50 | 31.53 | 32.18 | +6.50 | +25.32% | 0.27 | 7 | 1,518 | 0.55 | 0.87 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 120.00 | 26.55 | 28.95 | 27.75 | 28.10 | +5.66 | +25.23% | 0.23 | 27 | 1,373 | 0.57 | 0.83 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 125.00 | 22.70 | 25.90 | 24.30 | 24.28 | +6.13 | +33.78% | 0.19 | 31 | 876 | 0.59 | 0.78 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 130.00 | 20.15 | 20.75 | 20.45 | 20.40 | +4.68 | +29.78% | 0.16 | 32 | 1,252 | 0.56 | 0.73 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 135.00 | 17.05 | 17.75 | 17.40 | 17.50 | +4.75 | +37.26% | 0.13 | 27 | 1,137 | 0.56 | 0.67 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 140.00 | 14.10 | 14.60 | 14.35 | 14.30 | +3.80 | +36.19% | 0.10 | 164 | 4,142 | 0.55 | 0.61 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 145.00 | 11.65 | 12.05 | 11.85 | 11.98 | +3.68 | +44.34% | 0.08 | 98 | 999 | 0.55 | 0.54 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 150.00 | 9.65 | 9.85 | 9.75 | 9.85 | +3.07 | +45.28% | 0.07 | 228 | 2,464 | 0.55 | 0.48 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 155.00 | 7.60 | 8.10 | 7.85 | 8.04 | +2.63 | +48.62% | 0.05 | 153 | 978 | 0.54 | 0.42 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 160.00 | 6.05 | 6.50 | 6.28 | 6.50 | +2.30 | +54.77% | 0.04 | 118 | 1,589 | 0.54 | 0.36 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 165.00 | 4.25 | 5.65 | 4.95 | 5.12 | +1.80 | +54.22% | 0.03 | 66 | 826 | 0.53 | 0.31 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 170.00 | 3.85 | 4.20 | 4.03 | 4.07 | +1.47 | +56.54% | 0.02 | 172 | 622 | 0.54 | 0.26 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 175.00 | 2.96 | 3.50 | 3.23 | 3.15 | +1.10 | +53.66% | 0.02 | 32 | 723 | 0.54 | 0.22 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 180.00 | 2.40 | 2.64 | 2.52 | 2.44 | +0.70 | +40.23% | 0.01 | 46 | 2,643 | 0.54 | 0.18 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 185.00 | 1.96 | 2.17 | 2.07 | 2.10 | +0.84 | +66.67% | 0.01 | 4 | 221 | 0.55 | 0.15 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 190.00 | 1.41 | 1.70 | 1.56 | 1.70 | +0.43 | +33.86% | 0.01 | 41 | 363 | 0.55 | 0.12 | 0.01 | -0.06 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 195.00 | 1.07 | 1.45 | 1.26 | 1.30 | +0.45 | +52.95% | 0.01 | 5 | 475 | 0.55 | 0.10 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 200.00 | 0.84 | 1.15 | 1.00 | 1.02 | +0.24 | +30.77% | 0.01 | 3 | 1,183 | 0.55 | 0.08 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 210.00 | 0.63 | 0.80 | 0.72 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.58 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 220.00 | 0.10 | 0.47 | 0.29 | 0.47 | +0.21 | +80.77% | 0.00 | 15 | 827 | 0.53 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 230.00 | 0.06 | 0.47 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.56 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 240.00 | 0.02 | 0.70 | 0.36 | 0.28 | +0.08 | +40.00% | 0.00 | 9 | 71 | 0.60 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/26/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/26/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/26/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 418 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/26/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 1.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/26/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 576 | 0.99 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.09 | -52.95% | 0.00 | 5 | 2,415 | 0.97 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 75.00 | 0.08 | 0.46 | 0.27 | 0.13 | -0.03 | -18.75% | 0.00 | 9 | 628 | 0.83 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 80.00 | 0.10 | 0.28 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 2,485 | 0.73 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 85.00 | 0.11 | 0.48 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.70 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 90.00 | 0.25 | 0.46 | 0.36 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 0.67 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 95.00 | 0.11 | 0.68 | 0.40 | 0.59 | -0.18 | -23.38% | 0.00 | 1 | 906 | 0.59 | -0.04 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 100.00 | 0.82 | 1.04 | 0.93 | 0.84 | -0.37 | -30.58% | 0.01 | 34 | 945 | 0.66 | -0.05 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 105.00 | 1.13 | 1.48 | 1.31 | 1.22 | -0.58 | -32.23% | 0.01 | 37 | 1,841 | 0.64 | -0.07 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 110.00 | 1.53 | 1.79 | 1.66 | 1.72 | -0.80 | -31.75% | 0.02 | 95 | 1,136 | 0.61 | -0.10 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 115.00 | 2.20 | 2.61 | 2.41 | 2.42 | -1.15 | -32.22% | 0.02 | 37 | 3,519 | 0.60 | -0.13 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 120.00 | 3.05 | 3.80 | 3.43 | 3.25 | -1.53 | -32.01% | 0.03 | 219 | 5,406 | 0.60 | -0.17 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 125.00 | 4.05 | 5.25 | 4.65 | 4.35 | -2.11 | -32.67% | 0.04 | 202 | 2,718 | 0.59 | -0.22 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 130.00 | 5.55 | 6.75 | 6.15 | 5.85 | -2.35 | -28.66% | 0.05 | 70 | 2,904 | 0.58 | -0.27 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 135.00 | 7.55 | 8.85 | 8.20 | 7.60 | -2.95 | -27.97% | 0.06 | 98 | 1,076 | 0.59 | -0.33 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 140.00 | 9.20 | 10.00 | 9.60 | 9.63 | -3.87 | -28.67% | 0.07 | 42 | 996 | 0.55 | -0.39 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 145.00 | 11.90 | 12.45 | 12.18 | 12.42 | -2.88 | -18.83% | 0.08 | 31 | 397 | 0.55 | -0.46 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 150.00 | 14.75 | 15.25 | 15.00 | 15.00 | -2.00 | -11.77% | 0.10 | 24 | 879 | 0.55 | -0.52 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 155.00 | 17.60 | 18.80 | 18.20 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 415 | 0.55 | -0.58 | 0.01 | -0.12 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 160.00 | 20.70 | 22.85 | 21.78 | 22.00 | -5.00 | -18.52% | 0.14 | 4 | 146 | 0.56 | -0.64 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 3:59:52 PM EST |
| 165.00 | 24.55 | 26.05 | 25.30 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.55 | -0.69 | 0.01 | -0.11 | 1/23/2026 | 1/26/2026 3:59:52 PM EST |
| 170.00 | 28.25 | 30.00 | 29.13 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 134 | 0.54 | -0.74 | 0.01 | -0.10 | 1/20/2026 | 1/26/2026 3:59:52 PM EST |
| 175.00 | 32.80 | 34.25 | 33.53 | 44.23 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.55 | -0.78 | 0.01 | -0.09 | 11/14/2025 | 1/26/2026 3:59:52 PM EST |
| 180.00 | 36.80 | 38.90 | 37.85 | 42.48 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.54 | -0.82 | 0.01 | -0.08 | 1/22/2026 | 1/26/2026 3:59:52 PM EST |
| 185.00 | 41.50 | 43.40 | 42.45 | 36.98 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.55 | -0.85 | 0.01 | -0.07 | 10/31/2025 | 1/26/2026 3:59:52 PM EST |
| 190.00 | 45.90 | 48.05 | 46.98 | 64.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.06 | 11/26/2025 | 1/26/2026 3:59:52 PM EST |
| 195.00 | 50.60 | 52.65 | 51.63 | 55.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 11/5/2025 | 1/26/2026 3:59:52 PM EST |
| 200.00 | 55.35 | 57.55 | 56.45 | 59.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.04 | 11/5/2025 | 1/26/2026 3:59:52 PM EST |
| 210.00 | 65.05 | 67.55 | 66.30 | 61.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.03 | 9/10/2025 | 1/26/2026 3:59:52 PM EST |
| 220.00 | 74.20 | 78.20 | 76.20 | 66.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 10/13/2025 | 1/26/2026 3:59:52 PM EST |
| 230.00 | 84.20 | 88.15 | 86.18 | 74.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/13/2025 | 1/26/2026 3:59:52 PM EST |
| 240.00 | 94.20 | 98.10 | 96.15 | % | 0.40 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/26/2026 3:59:52 PM EST |