Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $132.00 as of 3/23/2026 6:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 75.10 | 77.70 | 76.40 | 72.92 | 0.00 | 0.00% | 1.27 | 0 | 18 | 1.42 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 4:00:05 PM EST |
| 65.00 | 70.15 | 72.65 | 71.40 | 64.42 | 0.00 | 0.00% | 1.10 | 0 | 9 | 1.28 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 3/23/2026 4:00:05 PM EST |
| 70.00 | 65.80 | 67.95 | 66.88 | 59.77 | 0.00 | 0.00% | 0.96 | 0 | 10 | 1.22 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 3/23/2026 4:00:05 PM EST |
| 75.00 | 60.90 | 62.95 | 61.93 | 55.81 | 0.00 | 0.00% | 0.83 | 0 | 90 | 1.11 | 0.99 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 80.00 | 56.60 | 58.05 | 57.33 | 57.07 | +3.03 | +5.61% | 0.72 | 2 | 60 | 0.78 | 0.98 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 85.00 | 51.75 | 53.35 | 52.55 | 52.37 | +1.87 | +3.71% | 0.62 | 3 | 50 | 0.77 | 0.97 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 90.00 | 47.05 | 48.65 | 47.85 | 42.50 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.76 | 0.95 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 95.00 | 42.35 | 44.05 | 43.20 | 42.93 | +5.91 | +15.97% | 0.45 | 2 | 21 | 0.73 | 0.93 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 100.00 | 37.85 | 39.40 | 38.63 | 38.53 | +1.08 | +2.89% | 0.39 | 3 | 54 | 0.70 | 0.91 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 105.00 | 33.50 | 35.25 | 34.38 | 32.67 | 0.00 | 0.00% | 0.33 | 0 | 101 | 0.69 | 0.88 | 0.01 | -0.08 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 110.00 | 29.35 | 31.10 | 30.23 | 30.44 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.67 | 0.85 | 0.01 | -0.09 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 115.00 | 25.15 | 27.20 | 26.18 | 27.80 | 0.00 | 0.00% | 0.23 | 0 | 95 | 0.65 | 0.81 | 0.01 | -0.10 | 3/5/2026 | 3/23/2026 4:00:05 PM EST |
| 120.00 | 21.55 | 22.75 | 22.15 | 19.71 | 0.00 | 0.00% | 0.18 | 0 | 229 | 0.61 | 0.76 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 125.00 | 18.35 | 19.70 | 19.03 | 19.09 | +2.64 | +16.05% | 0.15 | 7 | 211 | 0.61 | 0.70 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 130.00 | 15.30 | 15.60 | 15.45 | 15.45 | +3.28 | +26.96% | 0.12 | 7 | 335 | 0.58 | 0.64 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 135.00 | 12.65 | 13.10 | 12.88 | 13.40 | +3.60 | +36.74% | 0.10 | 45 | 524 | 0.58 | 0.57 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 140.00 | 10.15 | 10.55 | 10.35 | 10.50 | +3.05 | +40.94% | 0.07 | 83 | 669 | 0.56 | 0.50 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 145.00 | 8.05 | 8.55 | 8.30 | 8.60 | +2.41 | +38.94% | 0.06 | 23 | 616 | 0.56 | 0.44 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 150.00 | 6.35 | 6.80 | 6.58 | 6.76 | +1.89 | +38.81% | 0.04 | 31 | 630 | 0.55 | 0.37 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 155.00 | 4.80 | 5.40 | 5.10 | 5.21 | +1.46 | +38.94% | 0.03 | 257 | 538 | 0.54 | 0.31 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 160.00 | 3.50 | 4.15 | 3.83 | 3.85 | +1.06 | +38.00% | 0.02 | 54 | 2,117 | 0.53 | 0.26 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 165.00 | 2.77 | 3.25 | 3.01 | 3.00 | +0.76 | +33.93% | 0.02 | 134 | 276 | 0.54 | 0.21 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 170.00 | 2.05 | 2.53 | 2.29 | 2.37 | +0.12 | +5.34% | 0.01 | 23 | 276 | 0.53 | 0.17 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 175.00 | 1.53 | 2.02 | 1.78 | 1.67 | +0.16 | +10.60% | 0.01 | 4 | 326 | 0.54 | 0.13 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 180.00 | 1.08 | 1.50 | 1.29 | 1.28 | +0.04 | +3.23% | 0.01 | 27 | 202 | 0.53 | 0.10 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 185.00 | 0.60 | 1.15 | 0.88 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.52 | 0.08 | 0.01 | -0.04 | 3/16/2026 | 3/23/2026 4:00:05 PM EST |
| 190.00 | 0.60 | 1.03 | 0.82 | 0.82 | -0.17 | -17.18% | 0.00 | 5 | 826 | 0.54 | 0.06 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 195.00 | 0.40 | 0.88 | 0.64 | 0.60 | +0.01 | +1.70% | 0.00 | 1 | 104 | 0.55 | 0.05 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 200.00 | 0.21 | 0.74 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.54 | 0.04 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 210.00 | 0.09 | 0.54 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.55 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 220.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.33 | 0.17 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.41 | 0.21 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 44 | 0.85 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.50 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | -0.01 | 0.00 | -0.02 | 3/9/2026 | 3/23/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.62 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.78 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 45 | 0.77 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 85.00 | 0.33 | 0.79 | 0.56 | 0.55 | -0.10 | -15.39% | 0.01 | 4 | 56 | 0.73 | -0.03 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 90.00 | 0.48 | 1.36 | 0.92 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,312 | 0.73 | -0.05 | 0.00 | -0.05 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 95.00 | 0.86 | 1.27 | 1.07 | 1.14 | -0.61 | -34.86% | 0.01 | 2 | 416 | 0.68 | -0.07 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 100.00 | 1.29 | 1.90 | 1.60 | 1.65 | -0.75 | -31.25% | 0.02 | 8 | 675 | 0.67 | -0.09 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 105.00 | 2.00 | 2.52 | 2.26 | 2.13 | -1.17 | -35.46% | 0.02 | 108 | 2,429 | 0.66 | -0.12 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 110.00 | 2.80 | 3.25 | 3.03 | 3.11 | -1.29 | -29.32% | 0.03 | 16 | 830 | 0.64 | -0.15 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 115.00 | 3.50 | 4.15 | 3.83 | 3.97 | -1.86 | -31.91% | 0.03 | 15 | 567 | 0.61 | -0.19 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 120.00 | 5.20 | 5.50 | 5.35 | 5.27 | -2.07 | -28.21% | 0.04 | 36 | 1,051 | 0.62 | -0.24 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 125.00 | 6.80 | 7.20 | 7.00 | 6.82 | -2.65 | -27.99% | 0.06 | 20 | 1,424 | 0.61 | -0.30 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 130.00 | 8.65 | 8.95 | 8.80 | 8.67 | -3.01 | -25.78% | 0.07 | 43 | 733 | 0.59 | -0.36 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 135.00 | 10.90 | 11.15 | 11.03 | 10.78 | -1.74 | -13.90% | 0.08 | 16 | 304 | 0.58 | -0.43 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 140.00 | 13.45 | 13.85 | 13.65 | 13.30 | -3.71 | -21.82% | 0.10 | 14 | 1,256 | 0.58 | -0.50 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 145.00 | 16.35 | 16.85 | 16.60 | 19.23 | 0.00 | 0.00% | 0.11 | 0 | 211 | 0.57 | -0.56 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 150.00 | 18.55 | 20.15 | 19.35 | 19.85 | -0.97 | -4.66% | 0.13 | 1 | 374 | 0.54 | -0.63 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 155.00 | 21.75 | 24.30 | 23.03 | 23.05 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.54 | -0.69 | 0.01 | -0.10 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 160.00 | 25.70 | 27.80 | 26.75 | 29.65 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.52 | -0.74 | 0.01 | -0.09 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 165.00 | 29.90 | 31.75 | 30.83 | 29.38 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.51 | -0.79 | 0.01 | -0.08 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 170.00 | 34.25 | 36.00 | 35.13 | 42.37 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.49 | -0.83 | 0.01 | -0.07 | 1/7/2026 | 3/23/2026 4:00:05 PM EST |
| 175.00 | 39.30 | 40.95 | 40.13 | 34.34 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.54 | -0.87 | 0.01 | -0.06 | 1/27/2026 | 3/23/2026 4:00:05 PM EST |
| 180.00 | 43.50 | 44.95 | 44.23 | 41.22 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.57 | -0.90 | 0.01 | -0.05 | 10/6/2025 | 3/23/2026 4:00:05 PM EST |
| 185.00 | 48.20 | 49.65 | 48.93 | 58.13 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.58 | -0.92 | 0.01 | -0.04 | 2/5/2026 | 3/23/2026 4:00:05 PM EST |
| 190.00 | 53.05 | 55.05 | 54.05 | 44.80 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.66 | -0.94 | 0.00 | -0.03 | 9/11/2025 | 3/23/2026 4:00:05 PM EST |
| 195.00 | 57.95 | 59.65 | 58.80 | 47.40 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.65 | -0.95 | 0.00 | -0.03 | 10/10/2025 | 3/23/2026 4:00:05 PM EST |
| 200.00 | 62.65 | 65.55 | 64.10 | 60.85 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.79 | -0.96 | 0.00 | -0.02 | 2/13/2026 | 3/23/2026 4:00:05 PM EST |
| 210.00 | 72.10 | 75.00 | 73.55 | 84.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 11/17/2025 | 3/23/2026 4:00:05 PM EST |
| 220.00 | 82.55 | 85.40 | 83.98 | 88.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 3/23/2026 4:00:05 PM EST |
| 230.00 | 92.40 | 94.95 | 93.68 | 97.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/13/2025 | 3/23/2026 4:00:05 PM EST |
| 240.00 | 102.35 | 105.00 | 103.68 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |