Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $136.42 as of 3/12/2026 7:49:45 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 | 53.10 | 56.65 | 54.88 | % | 0.69 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 48.40 | 51.80 | 50.10 | % | 0.59 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 90.00 | 43.35 | 46.95 | 45.15 | % | 0.50 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 95.00 | 38.90 | 42.15 | 40.53 | % | 0.43 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 100.00 | 34.50 | 37.45 | 35.98 | % | 0.36 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 105.00 | 30.15 | 32.90 | 31.53 | 36.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | 0.91 | 0.01 | -0.08 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 25.80 | 28.55 | 27.18 | % | 0.25 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 115.00 | 21.70 | 23.35 | 22.53 | % | 0.20 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 119.00 | 18.25 | 20.95 | 19.60 | 20.95 | % | 0.16 | 2 | 0 | 0.52 | 0.78 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 120.00 | 18.30 | 19.35 | 18.83 | % | 0.16 | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 121.00 | 17.75 | 20.05 | 18.90 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 122.00 | 17.15 | 19.35 | 18.25 | % | 0.15 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 123.00 | 15.25 | 18.70 | 16.98 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 124.00 | 15.80 | 17.40 | 16.60 | % | 0.13 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 125.00 | 13.90 | 17.40 | 15.65 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 126.00 | 13.25 | 15.25 | 14.25 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 127.00 | 13.75 | 16.15 | 14.95 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 128.00 | 12.15 | 15.50 | 13.83 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 129.00 | 12.70 | 14.95 | 13.83 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 130.00 | 11.85 | 12.80 | 12.33 | % | 0.09 | 0 | 0 | 0.51 | 0.63 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 131.00 | 11.00 | 13.80 | 12.40 | % | 0.09 | 0 | 0 | 0.54 | 0.61 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 132.00 | 11.00 | 12.90 | 11.95 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 133.00 | 10.20 | 12.70 | 11.45 | 10.55 | -3.55 | -25.18% | 0.09 | 1 | 1 | 0.55 | 0.58 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 134.00 | 9.80 | 11.25 | 10.53 | % | 0.08 | 0 | 0 | 0.53 | 0.57 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 135.00 | 8.20 | 10.35 | 9.28 | 10.35 | -1.12 | -9.77% | 0.07 | 15 | 2 | 0.48 | 0.55 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 136.00 | 8.70 | 10.15 | 9.43 | 10.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.53 | 0.02 | -0.13 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 137.00 | 7.30 | 10.75 | 9.03 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.52 | 0.02 | -0.13 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 138.00 | 7.75 | 10.30 | 9.03 | 11.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.50 | 0.02 | -0.13 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 139.00 | 7.55 | 9.45 | 8.50 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | 0.49 | 0.02 | -0.13 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 140.00 | 7.10 | 7.80 | 7.45 | 7.97 | % | 0.05 | 2 | 0 | 0.50 | 0.47 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 141.00 | 6.60 | 9.05 | 7.83 | % | 0.06 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 142.00 | 6.15 | 8.45 | 7.30 | 6.36 | -4.09 | -39.14% | 0.05 | 1 | 2 | 0.53 | 0.44 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 143.00 | 5.10 | 8.30 | 6.70 | 7.05 | % | 0.05 | 3 | 0 | 0.52 | 0.42 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 144.00 | 4.80 | 7.45 | 6.13 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.12 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 145.00 | 4.35 | 7.60 | 5.98 | 8.31 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | 0.39 | 0.02 | -0.12 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 146.00 | 4.75 | 5.60 | 5.18 | 7.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.37 | 0.02 | -0.12 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 147.00 | 3.70 | 7.00 | 5.35 | 7.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.35 | 0.02 | -0.11 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 148.00 | 3.00 | 6.00 | 4.50 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.34 | 0.02 | -0.11 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 149.00 | 3.90 | 4.70 | 4.30 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.02 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 150.00 | 3.50 | 4.40 | 3.95 | 4.75 | -1.30 | -21.49% | 0.03 | 1 | 16 | 0.48 | 0.31 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 152.50 | 2.04 | 3.80 | 2.92 | 3.57 | -1.92 | -34.98% | 0.02 | 1 | 5 | 0.45 | 0.27 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 155.00 | 2.29 | 3.30 | 2.80 | 3.16 | -1.54 | -32.77% | 0.02 | 2 | 4 | 0.48 | 0.24 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 157.50 | 1.62 | 2.83 | 2.23 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.01 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 160.00 | 1.70 | 2.92 | 2.31 | 2.51 | -0.69 | -21.57% | 0.01 | 1 | 93 | 0.50 | 0.18 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 165.00 | 0.89 | 2.39 | 1.64 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.13 | 0.01 | -0.06 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:01 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 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 100.00 | 0.30 | 1.74 | 1.02 | 1.32 | % | 0.01 | 1 | 0 | 0.63 | -0.06 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 105.00 | 0.67 | 2.04 | 1.36 | 1.27 | -0.88 | -40.93% | 0.01 | 6 | 21 | 0.61 | -0.09 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 1.20 | 2.39 | 1.80 | 1.99 | +0.29 | +17.06% | 0.02 | 1 | 1 | 0.58 | -0.13 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 2.38 | 3.75 | 3.07 | 2.46 | +0.46 | +23.00% | 0.03 | 45 | 16 | 0.60 | -0.18 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 119.00 | 2.34 | 4.40 | 3.37 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 120.00 | 3.75 | 4.85 | 4.30 | 4.23 | +1.26 | +42.43% | 0.04 | 53 | 3 | 0.59 | -0.23 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 121.00 | 3.50 | 6.15 | 4.83 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 122.00 | 3.50 | 6.10 | 4.80 | % | 0.04 | 0 | 0 | 0.58 | -0.26 | 0.01 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 123.00 | 3.40 | 6.60 | 5.00 | 4.54 | % | 0.04 | 1 | 0 | 0.57 | -0.27 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 124.00 | 4.50 | 5.90 | 5.20 | 5.70 | +0.60 | +11.77% | 0.04 | 1 | 2 | 0.56 | -0.28 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 125.00 | 4.40 | 6.15 | 5.28 | 4.46 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.55 | -0.30 | 0.01 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 126.00 | 5.45 | 6.40 | 5.93 | 5.80 | % | 0.05 | 1 | 0 | 0.56 | -0.31 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 127.00 | 4.95 | 7.60 | 6.28 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 128.00 | 4.85 | 7.80 | 6.33 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.01 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 129.00 | 5.75 | 7.95 | 6.85 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | -0.36 | 0.01 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 130.00 | 7.20 | 8.10 | 7.65 | 6.25 | +0.51 | +8.89% | 0.06 | 1 | 2 | 0.57 | -0.37 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 131.00 | 6.60 | 8.85 | 7.73 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 132.00 | 7.50 | 9.05 | 8.28 | % | 0.06 | 0 | 0 | 0.55 | -0.40 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 133.00 | 7.05 | 10.40 | 8.73 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.42 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 134.00 | 9.15 | 11.00 | 10.08 | 7.57 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | -0.43 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 135.00 | 8.05 | 11.10 | 9.58 | 9.57 | +1.54 | +19.18% | 0.07 | 5 | 5 | 0.54 | -0.45 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 136.00 | 10.05 | 11.50 | 10.78 | 9.99 | +0.19 | +1.94% | 0.08 | 5 | 3 | 0.57 | -0.47 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 137.00 | 9.10 | 11.60 | 10.35 | 9.31 | +0.41 | +4.61% | 0.08 | 2 | 1 | 0.52 | -0.48 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 138.00 | 9.60 | 13.00 | 11.30 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.54 | -0.50 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 139.00 | 10.60 | 12.50 | 11.55 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.51 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 140.00 | 12.40 | 13.10 | 12.75 | 9.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.53 | 0.02 | -0.13 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 141.00 | 11.40 | 14.40 | 12.90 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.13 | 3/12/2026 4:00:01 PM EST | |||
| 142.00 | 12.05 | 14.40 | 13.23 | 11.91 | % | 0.09 | 2 | 0 | 0.51 | -0.56 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 143.00 | 12.65 | 15.00 | 13.83 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 144.00 | 13.25 | 16.65 | 14.95 | % | 0.10 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 145.00 | 13.95 | 17.90 | 15.93 | % | 0.11 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 146.00 | 14.60 | 18.75 | 16.68 | % | 0.11 | 0 | 0 | 0.56 | -0.63 | 0.02 | -0.12 | 3/12/2026 4:00:01 PM EST | |||
| 147.00 | 15.30 | 18.55 | 16.93 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 148.00 | 15.95 | 19.60 | 17.78 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 149.00 | 16.70 | 19.10 | 17.90 | % | 0.12 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.11 | 3/12/2026 4:00:01 PM EST | |||
| 150.00 | 17.45 | 20.25 | 18.85 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 152.50 | 19.60 | 22.95 | 21.28 | % | 0.14 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.10 | 3/12/2026 4:00:01 PM EST | |||
| 155.00 | 21.35 | 25.25 | 23.30 | % | 0.15 | 0 | 0 | 0.53 | -0.76 | 0.01 | -0.09 | 3/12/2026 4:00:01 PM EST | |||
| 157.50 | 23.45 | 26.00 | 24.73 | % | 0.16 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 160.00 | 25.55 | 28.35 | 26.95 | % | 0.17 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 165.00 | 30.00 | 32.75 | 31.38 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 170.00 | 34.60 | 38.05 | 36.33 | % | 0.21 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 175.00 | 39.35 | 42.65 | 41.00 | % | 0.23 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 180.00 | 44.20 | 47.75 | 45.98 | % | 0.26 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 185.00 | 49.15 | 53.05 | 51.10 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 190.00 | 54.15 | 57.80 | 55.98 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 195.00 | 59.05 | 63.10 | 61.08 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST |