Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $141.59 as of 2/13/2026 7:26:00 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 | 104.70 | 108.15 | 106.43 | 98.50 | 0.00 | 0.00% | 3.04 | 0 | 17 | 3.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 99.75 | 103.15 | 101.45 | 80.30 | 0.00 | 0.00% | 2.54 | 0 | 36 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 94.60 | 98.65 | 96.63 | 108.30 | 0.00 | 0.00% | 2.15 | 0 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 89.80 | 93.25 | 91.53 | 77.47 | 0.00 | 0.00% | 1.83 | 0 | 58 | 2.31 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 84.60 | 88.45 | 86.53 | 72.25 | 0.00 | 0.00% | 1.57 | 0 | 36 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 79.90 | 83.30 | 81.60 | 75.89 | 0.00 | 0.00% | 1.36 | 0 | 124 | 1.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 74.90 | 78.35 | 76.63 | 60.61 | 0.00 | 0.00% | 1.18 | 0 | 177 | 1.80 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 69.95 | 73.35 | 71.65 | 66.06 | 0.00 | 0.00% | 1.02 | 0 | 86 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 65.00 | 68.35 | 66.68 | 61.54 | 0.00 | 0.00% | 0.89 | 0 | 591 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 60.00 | 63.40 | 61.70 | 61.62 | 0.00 | 0.00% | 0.77 | 0 | 110 | 1.39 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 55.00 | 58.45 | 56.73 | 45.59 | 0.00 | 0.00% | 0.67 | 0 | 143 | 1.28 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 50.10 | 53.30 | 51.70 | 55.50 | +12.06 | +27.77% | 0.57 | 2 | 562 | 1.13 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 45.25 | 48.55 | 46.90 | 47.79 | 0.00 | 0.00% | 0.49 | 0 | 467 | 1.06 | 0.97 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 40.55 | 43.75 | 42.15 | 39.67 | +2.17 | +5.79% | 0.42 | 8 | 1,515 | 0.99 | 0.96 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 35.95 | 38.75 | 37.35 | 40.50 | +5.21 | +14.77% | 0.36 | 3 | 904 | 0.74 | 0.95 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 31.75 | 34.05 | 32.90 | 34.65 | +7.65 | +28.34% | 0.30 | 8 | 2,169 | 0.57 | 0.92 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 26.65 | 29.25 | 27.95 | 27.80 | +3.88 | +16.23% | 0.24 | 10 | 1,512 | 0.48 | 0.89 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 22.90 | 25.30 | 24.10 | 22.19 | +1.18 | +5.62% | 0.20 | 19 | 1,399 | 0.58 | 0.85 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 19.95 | 21.75 | 20.85 | 18.35 | +1.00 | +5.77% | 0.17 | 120 | 876 | 0.62 | 0.79 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 14.80 | 16.80 | 15.80 | 15.15 | +1.07 | +7.60% | 0.12 | 70 | 1,253 | 0.51 | 0.73 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 12.30 | 13.50 | 12.90 | 11.42 | -0.72 | -5.94% | 0.10 | 86 | 901 | 0.53 | 0.65 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 9.95 | 10.45 | 10.20 | 10.27 | +0.72 | +7.54% | 0.07 | 532 | 6,472 | 0.53 | 0.57 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 7.55 | 8.10 | 7.83 | 6.49 | -1.19 | -15.50% | 0.05 | 351 | 2,026 | 0.52 | 0.48 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 5.55 | 5.95 | 5.75 | 5.65 | -0.35 | -5.84% | 0.04 | 762 | 3,022 | 0.51 | 0.40 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 4.00 | 4.40 | 4.20 | 4.30 | -0.10 | -2.28% | 0.03 | 333 | 2,300 | 0.51 | 0.32 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 2.90 | 3.30 | 3.10 | 3.10 | -0.50 | -13.89% | 0.02 | 3,657 | 3,475 | 0.51 | 0.25 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 1.85 | 2.35 | 2.10 | 2.19 | -0.61 | -21.79% | 0.01 | 205 | 939 | 0.50 | 0.19 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 1.43 | 1.82 | 1.63 | 1.28 | -0.82 | -39.05% | 0.01 | 142 | 816 | 0.52 | 0.14 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 0.99 | 1.46 | 1.23 | 0.98 | -0.71 | -42.02% | 0.01 | 610 | 1,045 | 0.53 | 0.11 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.47 | 1.16 | 0.82 | 0.79 | -0.53 | -40.16% | 0.00 | 161 | 3,014 | 0.52 | 0.08 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 0.17 | 1.15 | 0.66 | 0.71 | -0.14 | -16.48% | 0.00 | 60 | 269 | 0.52 | 0.07 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 0.12 | 0.82 | 0.47 | 0.62 | -0.23 | -27.06% | 0.00 | 10 | 395 | 0.52 | 0.05 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.19 | 0.60 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.71 | 0.03 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 0.10 | 0.69 | 0.40 | 0.25 | -0.15 | -37.50% | 0.00 | 5 | 994 | 0.58 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 0.01 | 0.88 | 0.45 | 0.25 | -0.19 | -43.19% | 0.00 | 4 | 174 | 0.60 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 0.10 | 0.75 | 0.43 | 0.20 | -0.35 | -63.64% | 0.00 | 19 | 791 | 0.71 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.48 | 0.24 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 0.01 | 0.44 | 0.23 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 98 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 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 | 3.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.86 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 418 | 2.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,191 | 2.20 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.09 | -69.24% | 0.00 | 23 | 627 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.09 | -64.29% | 0.00 | 145 | 2,411 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 630 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.01 | 0.38 | 0.20 | 0.06 | -0.13 | -68.43% | 0.00 | 156 | 2,470 | 0.82 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.98 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.09 | 0.50 | 0.30 | 0.24 | -0.11 | -31.43% | 0.00 | 17 | 3,224 | 0.75 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.10 | 0.52 | 0.31 | 0.29 | -0.35 | -54.69% | 0.00 | 14 | 1,327 | 0.68 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.25 | 0.81 | 0.53 | 0.25 | -0.95 | -79.17% | 0.01 | 29 | 1,041 | 0.68 | -0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.50 | 1.05 | 0.78 | 0.83 | -0.97 | -53.89% | 0.01 | 64 | 1,854 | 0.65 | -0.05 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 0.88 | 1.17 | 1.03 | 1.00 | -1.43 | -58.85% | 0.01 | 8,646 | 1,177 | 0.62 | -0.08 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 1.28 | 1.70 | 1.49 | 1.65 | -1.75 | -51.48% | 0.01 | 130 | 3,639 | 0.60 | -0.11 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 1.69 | 2.28 | 1.99 | 2.23 | -2.72 | -54.95% | 0.02 | 210 | 5,475 | 0.56 | -0.15 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 3.00 | 3.35 | 3.18 | 3.15 | -3.22 | -50.55% | 0.03 | 214 | 2,748 | 0.57 | -0.21 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 4.35 | 4.75 | 4.55 | 4.65 | -4.02 | -46.37% | 0.03 | 186 | 3,034 | 0.56 | -0.27 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 5.95 | 6.50 | 6.23 | 6.10 | -4.68 | -43.42% | 0.05 | 72 | 1,783 | 0.55 | -0.35 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 8.05 | 8.60 | 8.33 | 9.35 | -4.01 | -30.02% | 0.06 | 144 | 1,072 | 0.53 | -0.43 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 10.60 | 11.70 | 11.15 | 12.10 | -4.35 | -26.45% | 0.08 | 213 | 484 | 0.54 | -0.52 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 13.55 | 14.60 | 14.08 | 15.00 | -5.07 | -25.27% | 0.09 | 78 | 874 | 0.53 | -0.60 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 16.30 | 18.15 | 17.23 | 18.80 | -4.77 | -20.24% | 0.11 | 16 | 416 | 0.51 | -0.68 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 20.25 | 22.00 | 21.13 | 18.18 | -8.97 | -33.04% | 0.13 | 1 | 162 | 0.51 | -0.75 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 24.25 | 27.10 | 25.68 | 31.75 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.54 | -0.81 | 0.01 | -0.09 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 28.70 | 31.25 | 29.98 | 26.00 | -5.25 | -16.80% | 0.18 | 1 | 134 | 0.52 | -0.86 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 33.00 | 36.05 | 34.53 | 44.23 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.68 | -0.89 | 0.01 | -0.06 | 11/14/2025 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 37.55 | 40.80 | 39.18 | 32.97 | 0.00 | 0.00% | 0.22 | 0 | 79 | 0.72 | -0.92 | 0.01 | -0.05 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 42.45 | 45.65 | 44.05 | 36.98 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.77 | -0.93 | 0.01 | -0.04 | 10/31/2025 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 47.30 | 50.50 | 48.90 | 64.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 11/26/2025 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 52.25 | 55.50 | 53.88 | 55.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 11/5/2025 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 57.00 | 60.40 | 58.70 | 59.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 67.00 | 70.35 | 68.68 | 61.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 9/10/2025 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 76.95 | 80.35 | 78.65 | 66.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/13/2025 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 87.00 | 90.35 | 88.68 | 74.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 97.00 | 100.35 | 98.68 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |