Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $138.00 as of 2/18/2026 7:05:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.40 | 77.05 | 75.23 | % | 1.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:55 PM EST | |||
| 70.00 | 68.45 | 72.15 | 70.30 | 71.94 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 75.00 | 64.10 | 66.80 | 65.45 | 65.50 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 80.00 | 58.65 | 62.25 | 60.45 | 60.20 | +0.48 | +0.81% | 0.76 | 6 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 85.00 | 53.75 | 57.45 | 55.60 | 44.35 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.02 | 12/12/2025 | 2/18/2026 3:59:55 PM EST |
| 90.00 | 49.30 | 51.95 | 50.63 | 52.30 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.84 | 0.97 | 0.00 | -0.03 | 2/2/2026 | 2/18/2026 3:59:55 PM EST |
| 95.00 | 44.60 | 47.15 | 45.88 | 50.00 | 0.00 | 0.00% | 0.48 | 0 | 39 | 0.78 | 0.96 | 0.00 | -0.04 | 2/10/2026 | 2/18/2026 3:59:55 PM EST |
| 100.00 | 40.05 | 42.50 | 41.28 | 42.60 | 0.00 | 0.00% | 0.41 | 0 | 59 | 0.73 | 0.94 | 0.00 | -0.05 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 105.00 | 35.45 | 37.95 | 36.70 | 41.90 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.69 | 0.91 | 0.00 | -0.06 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 110.00 | 30.60 | 33.60 | 32.10 | 28.63 | 0.00 | 0.00% | 0.29 | 0 | 97 | 0.50 | 0.88 | 0.01 | -0.07 | 2/12/2026 | 2/18/2026 3:59:55 PM EST |
| 115.00 | 26.55 | 29.40 | 27.98 | 30.01 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.54 | 0.84 | 0.01 | -0.08 | 2/11/2026 | 2/18/2026 3:59:55 PM EST |
| 120.00 | 22.90 | 24.60 | 23.75 | 24.27 | -6.10 | -20.09% | 0.20 | 1 | 72 | 0.53 | 0.80 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 125.00 | 19.20 | 20.95 | 20.08 | 20.74 | -2.96 | -12.49% | 0.16 | 4 | 348 | 0.52 | 0.74 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 130.00 | 15.90 | 17.40 | 16.65 | 16.50 | -2.75 | -14.29% | 0.13 | 3 | 806 | 0.51 | 0.68 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 135.00 | 13.70 | 14.15 | 13.93 | 13.80 | -1.80 | -11.54% | 0.10 | 26 | 441 | 0.51 | 0.62 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 140.00 | 11.05 | 11.50 | 11.28 | 11.17 | -2.04 | -15.45% | 0.08 | 44 | 643 | 0.50 | 0.54 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 145.00 | 8.80 | 9.20 | 9.00 | 9.10 | -2.10 | -18.75% | 0.06 | 71 | 974 | 0.50 | 0.47 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 150.00 | 6.90 | 7.30 | 7.10 | 7.10 | -1.66 | -18.95% | 0.05 | 99 | 974 | 0.49 | 0.40 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 155.00 | 5.30 | 5.75 | 5.53 | 5.20 | -1.65 | -24.09% | 0.04 | 11 | 338 | 0.49 | 0.33 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 160.00 | 4.10 | 4.40 | 4.25 | 4.20 | -1.27 | -23.22% | 0.03 | 30 | 1,148 | 0.49 | 0.27 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 165.00 | 2.28 | 3.95 | 3.12 | 3.21 | -0.89 | -21.71% | 0.02 | 5 | 807 | 0.47 | 0.22 | 0.01 | -0.07 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 170.00 | 2.00 | 3.20 | 2.60 | 2.43 | -1.22 | -33.43% | 0.02 | 24 | 203 | 0.49 | 0.18 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 175.00 | 1.69 | 2.21 | 1.95 | 1.94 | -0.69 | -26.24% | 0.01 | 11 | 152 | 0.49 | 0.15 | 0.01 | -0.06 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 180.00 | 1.21 | 2.08 | 1.65 | 1.45 | -0.62 | -29.96% | 0.01 | 53 | 177 | 0.50 | 0.12 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 185.00 | 0.96 | 1.29 | 1.13 | 1.09 | -0.52 | -32.30% | 0.01 | 2 | 54 | 0.49 | 0.09 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 190.00 | 0.42 | 1.19 | 0.81 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.08 | 0.01 | -0.04 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 195.00 | 0.49 | 1.82 | 1.16 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.55 | 0.06 | 0.00 | -0.03 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 200.00 | 0.01 | 1.22 | 0.62 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.45 | 0.05 | 0.00 | -0.03 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.81 | 0.41 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.03 | 0.00 | -0.02 | 2/2/2026 | 2/18/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/18/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 2/18/2026 3:59:55 PM EST |
| 80.00 | 0.09 | 0.41 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.58 | 0.37 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.67 | -0.02 | 0.00 | -0.02 | 2/12/2026 | 2/18/2026 3:59:55 PM EST |
| 90.00 | 0.16 | 0.65 | 0.41 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 117 | 0.61 | -0.03 | 0.00 | -0.03 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 95.00 | 0.29 | 0.83 | 0.56 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.59 | -0.04 | 0.00 | -0.04 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 100.00 | 0.75 | 1.01 | 0.88 | 0.89 | -0.01 | -1.12% | 0.01 | 20 | 335 | 0.58 | -0.06 | 0.00 | -0.05 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 105.00 | 0.98 | 1.35 | 1.17 | 1.23 | -0.25 | -16.90% | 0.01 | 8,007 | 415 | 0.55 | -0.09 | 0.00 | -0.06 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 110.00 | 1.61 | 2.17 | 1.89 | 1.70 | 0.00 | 0.00% | 0.02 | 13 | 949 | 0.56 | -0.12 | 0.01 | -0.07 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 115.00 | 2.25 | 2.66 | 2.46 | 2.57 | +0.14 | +5.77% | 0.02 | 8 | 373 | 0.53 | -0.16 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 120.00 | 3.45 | 3.75 | 3.60 | 3.59 | +0.29 | +8.79% | 0.03 | 30 | 356 | 0.53 | -0.20 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 125.00 | 4.70 | 5.05 | 4.88 | 4.60 | +0.30 | +6.98% | 0.04 | 9 | 336 | 0.52 | -0.26 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 130.00 | 6.35 | 6.70 | 6.53 | 6.29 | +0.59 | +10.36% | 0.05 | 13 | 1,052 | 0.51 | -0.32 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 135.00 | 8.30 | 8.60 | 8.45 | 8.05 | +0.25 | +3.21% | 0.06 | 7 | 304 | 0.50 | -0.38 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 140.00 | 10.10 | 11.10 | 10.60 | 10.73 | +1.10 | +11.43% | 0.08 | 21 | 402 | 0.48 | -0.46 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 145.00 | 12.80 | 14.30 | 13.55 | 13.60 | +1.69 | +14.19% | 0.09 | 15 | 168 | 0.49 | -0.53 | 0.01 | -0.10 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 150.00 | 15.45 | 17.35 | 16.40 | 18.00 | +3.18 | +21.46% | 0.11 | 1 | 154 | 0.47 | -0.60 | 0.01 | -0.09 | 2/18/2026 | 2/18/2026 3:59:55 PM EST |
| 155.00 | 18.85 | 20.60 | 19.73 | 17.67 | 0.00 | 0.00% | 0.13 | 0 | 84 | 0.46 | -0.67 | 0.01 | -0.09 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 160.00 | 22.70 | 24.35 | 23.53 | 22.75 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.46 | -0.73 | 0.01 | -0.08 | 1/30/2026 | 2/18/2026 3:59:55 PM EST |
| 165.00 | 26.70 | 28.25 | 27.48 | 26.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.45 | -0.78 | 0.01 | -0.07 | 2/17/2026 | 2/18/2026 3:59:55 PM EST |
| 170.00 | 30.95 | 33.20 | 32.08 | % | 0.19 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.06 | 2/18/2026 3:59:55 PM EST | |||
| 175.00 | 35.45 | 37.65 | 36.55 | % | 0.21 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.06 | 2/18/2026 3:59:55 PM EST | |||
| 180.00 | 40.05 | 42.25 | 41.15 | 40.25 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.60 | -0.88 | 0.01 | -0.05 | 2/13/2026 | 2/18/2026 3:59:55 PM EST |
| 185.00 | 44.75 | 47.20 | 45.98 | % | 0.25 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 2/18/2026 3:59:55 PM EST | |||
| 190.00 | 49.05 | 51.80 | 50.43 | % | 0.27 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.04 | 2/18/2026 3:59:55 PM EST | |||
| 195.00 | 53.65 | 57.20 | 55.43 | % | 0.28 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.03 | 2/18/2026 3:59:55 PM EST | |||
| 200.00 | 58.50 | 62.15 | 60.33 | % | 0.30 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 2/18/2026 3:59:55 PM EST | |||
| 210.00 | 68.50 | 72.15 | 70.33 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 2/18/2026 3:59:55 PM EST | |||
| 220.00 | 78.50 | 82.15 | 80.33 | % | 0.37 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/18/2026 3:59:55 PM EST |