Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $144.50 as of 4/9/2026 8:00:08 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 | 84.95 | 87.60 | 86.28 | % | 1.44 | 0 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 65.00 | 79.20 | 82.60 | 80.90 | % | 1.24 | 0 | 9 | 1.76 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 70.00 | 74.25 | 77.55 | 75.90 | % | 1.08 | 0 | 10 | 1.60 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 75.00 | 69.85 | 72.60 | 71.23 | 49.08 | 0.00 | 0.00% | 0.95 | 0 | 107 | 1.48 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 80.00 | 64.50 | 67.70 | 66.10 | 63.95 | 0.00 | 0.00% | 0.83 | 0 | 64 | 1.38 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 85.00 | 59.90 | 62.65 | 61.28 | 52.37 | 0.00 | 0.00% | 0.72 | 0 | 47 | 1.25 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 4/9/2026 4:00:01 PM EST |
| 90.00 | 55.35 | 57.75 | 56.55 | 55.03 | 0.00 | 0.00% | 0.63 | 0 | 36 | 1.15 | 0.98 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 95.00 | 50.50 | 52.85 | 51.68 | 42.93 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.06 | 0.97 | 0.00 | -0.05 | 3/23/2026 | 4/9/2026 4:00:01 PM EST |
| 100.00 | 45.35 | 48.20 | 46.78 | 47.25 | +3.25 | +7.39% | 0.47 | 6 | 128 | 1.01 | 0.96 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 105.00 | 40.30 | 43.55 | 41.93 | 40.00 | 0.00 | 0.00% | 0.40 | 0 | 131 | 0.95 | 0.94 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 110.00 | 36.50 | 38.85 | 37.68 | 38.00 | +1.30 | +3.55% | 0.34 | 2 | 93 | 0.66 | 0.92 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 115.00 | 31.65 | 34.60 | 33.13 | 32.16 | 0.00 | 0.00% | 0.29 | 0 | 94 | 0.64 | 0.89 | 0.01 | -0.10 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 120.00 | 27.40 | 29.55 | 28.48 | 24.84 | -3.16 | -11.29% | 0.24 | 8 | 228 | 0.61 | 0.85 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 125.00 | 23.85 | 26.30 | 25.08 | 21.27 | -3.43 | -13.89% | 0.20 | 1 | 349 | 0.66 | 0.81 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 130.00 | 20.10 | 21.85 | 20.98 | 19.85 | +0.65 | +3.39% | 0.16 | 27 | 462 | 0.62 | 0.76 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 135.00 | 16.65 | 18.50 | 17.58 | 17.62 | +0.62 | +3.65% | 0.13 | 6 | 1,608 | 0.62 | 0.70 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 140.00 | 14.40 | 15.25 | 14.83 | 14.70 | +1.40 | +10.53% | 0.11 | 50 | 1,063 | 0.63 | 0.63 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 145.00 | 11.70 | 12.75 | 12.23 | 12.10 | +1.10 | +10.00% | 0.08 | 220 | 2,973 | 0.62 | 0.56 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 150.00 | 9.35 | 10.35 | 9.85 | 9.90 | +1.28 | +14.85% | 0.07 | 421 | 828 | 0.61 | 0.49 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 155.00 | 7.35 | 8.20 | 7.78 | 7.70 | +1.25 | +19.38% | 0.05 | 1,461 | 1,155 | 0.60 | 0.42 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 160.00 | 5.65 | 6.25 | 5.95 | 5.90 | +0.70 | +13.47% | 0.04 | 1,258 | 2,538 | 0.59 | 0.36 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 165.00 | 4.40 | 4.90 | 4.65 | 4.60 | +0.96 | +26.38% | 0.03 | 225 | 1,542 | 0.59 | 0.30 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 170.00 | 3.35 | 3.55 | 3.45 | 3.35 | +0.65 | +24.08% | 0.02 | 10,440 | 411 | 0.58 | 0.24 | 0.01 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 175.00 | 2.12 | 3.10 | 2.61 | 2.49 | +0.34 | +15.82% | 0.01 | 53 | 662 | 0.58 | 0.19 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 180.00 | 1.38 | 2.28 | 1.83 | 1.50 | -0.09 | -5.66% | 0.01 | 38 | 227 | 0.57 | 0.15 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 185.00 | 0.99 | 1.51 | 1.25 | 1.60 | +0.45 | +39.13% | 0.01 | 13 | 129 | 0.56 | 0.12 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 190.00 | 0.77 | 1.39 | 1.08 | 0.83 | +0.11 | +15.28% | 0.01 | 16 | 841 | 0.58 | 0.09 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 195.00 | 0.63 | 1.07 | 0.85 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.59 | 0.07 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 200.00 | 0.28 | 0.70 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.56 | 0.05 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 210.00 | 0.04 | 0.70 | 0.37 | % | 0.00 | 0 | 224 | 0.56 | 0.03 | 0.00 | -0.03 | 4/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.01 | 0.21 | 0.11 | 0.07 | -0.09 | -56.25% | 0.00 | 61 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.36 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.48 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.03 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.54 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.01 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.02 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 85.00 | 0.02 | 0.60 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.82 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 90.00 | 0.25 | 0.51 | 0.38 | 0.37 | +0.09 | +32.15% | 0.00 | 2 | 1,338 | 0.84 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 95.00 | 0.36 | 0.66 | 0.51 | 0.52 | +0.06 | +13.05% | 0.01 | 5 | 468 | 0.80 | -0.03 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 100.00 | 0.65 | 0.83 | 0.74 | 0.65 | +0.01 | +1.57% | 0.01 | 4 | 888 | 0.78 | -0.04 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 105.00 | 0.83 | 1.11 | 0.97 | 1.06 | +0.12 | +12.77% | 0.01 | 16 | 2,591 | 0.74 | -0.06 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 110.00 | 1.13 | 1.59 | 1.36 | 1.47 | +0.14 | +10.53% | 0.01 | 13 | 1,010 | 0.72 | -0.09 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 115.00 | 1.75 | 2.35 | 2.05 | 1.95 | +0.03 | +1.57% | 0.02 | 34 | 841 | 0.71 | -0.11 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 120.00 | 2.44 | 3.05 | 2.75 | 2.77 | +0.11 | +4.14% | 0.02 | 50 | 1,522 | 0.69 | -0.15 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 125.00 | 3.40 | 3.90 | 3.65 | 3.90 | +0.15 | +4.00% | 0.03 | 51 | 1,475 | 0.67 | -0.19 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 130.00 | 4.60 | 5.30 | 4.95 | 4.95 | 0.00 | 0.00% | 0.04 | 48 | 1,231 | 0.66 | -0.24 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 135.00 | 6.15 | 6.80 | 6.48 | 6.70 | -0.07 | -1.04% | 0.05 | 14 | 330 | 0.65 | -0.30 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 140.00 | 8.00 | 8.95 | 8.48 | 8.50 | -0.39 | -4.39% | 0.06 | 78 | 1,303 | 0.64 | -0.37 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 145.00 | 10.25 | 11.25 | 10.75 | 11.49 | +0.69 | +6.39% | 0.07 | 5 | 238 | 0.63 | -0.44 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 150.00 | 12.70 | 14.20 | 13.45 | 14.77 | +0.73 | +5.20% | 0.09 | 1 | 385 | 0.63 | -0.51 | 0.01 | -0.17 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 155.00 | 15.70 | 17.15 | 16.43 | 18.43 | +1.13 | +6.54% | 0.11 | 1 | 65 | 0.63 | -0.58 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 160.00 | 18.50 | 20.35 | 19.43 | 19.80 | +0.42 | +2.17% | 0.12 | 13 | 78 | 0.60 | -0.64 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 165.00 | 22.05 | 23.90 | 22.98 | 23.90 | -1.74 | -6.79% | 0.14 | 2 | 9 | 0.59 | -0.70 | 0.01 | -0.14 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 170.00 | 25.85 | 27.80 | 26.83 | % | 0.16 | 0 | 24 | 0.58 | -0.76 | 0.01 | -0.12 | 4/9/2026 4:00:01 PM EST | |||
| 175.00 | 29.90 | 32.45 | 31.18 | % | 0.18 | 0 | 11 | 0.59 | -0.81 | 0.01 | -0.10 | 4/9/2026 4:00:01 PM EST | |||
| 180.00 | 34.30 | 36.80 | 35.55 | % | 0.20 | 0 | 10 | 0.52 | -0.85 | 0.01 | -0.09 | 4/9/2026 4:00:01 PM EST | |||
| 185.00 | 38.65 | 41.25 | 39.95 | % | 0.22 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.07 | 4/9/2026 4:00:01 PM EST | |||
| 190.00 | 43.50 | 45.90 | 44.70 | % | 0.24 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.06 | 4/9/2026 4:00:01 PM EST | |||
| 195.00 | 48.10 | 50.65 | 49.38 | 73.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 200.00 | 53.00 | 56.20 | 54.60 | 78.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.04 | 3/26/2026 | 4/9/2026 4:00:01 PM EST |
| 210.00 | 62.90 | 66.00 | 64.45 | % | 0.31 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 4/9/2026 4:00:01 PM EST | |||
| 220.00 | 72.50 | 76.00 | 74.25 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 230.00 | 82.80 | 86.00 | 84.40 | % | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 240.00 | 92.80 | 96.00 | 94.40 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST |