Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $126.68 as of 4/3/2026 7:45:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 18.10 | 21.75 | 19.93 | % | 0.18 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 113.00 | 17.50 | 21.45 | 19.48 | % | 0.17 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 114.00 | 16.70 | 21.00 | 18.85 | % | 0.17 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 115.00 | 16.05 | 20.00 | 18.03 | % | 0.16 | 0 | 0 | 0.62 | 0.70 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 116.00 | 15.65 | 19.10 | 17.38 | % | 0.15 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 117.00 | 15.00 | 18.70 | 16.85 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 118.00 | 14.30 | 18.10 | 16.20 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 119.00 | 13.65 | 17.15 | 15.40 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 120.00 | 13.05 | 16.60 | 14.83 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 121.00 | 12.60 | 15.85 | 14.23 | % | 0.12 | 0 | 0 | 0.61 | 0.63 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 122.00 | 11.95 | 15.50 | 13.73 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 123.00 | 11.40 | 14.95 | 13.18 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 124.00 | 10.85 | 14.25 | 12.55 | % | 0.10 | 0 | 0 | 0.60 | 0.58 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 125.00 | 10.30 | 13.75 | 12.03 | 12.08 | % | 0.10 | 1 | 0 | 0.60 | 0.57 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 126.00 | 9.75 | 13.25 | 11.50 | % | 0.09 | 0 | 0 | 0.59 | 0.56 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 127.00 | 9.25 | 12.75 | 11.00 | % | 0.09 | 0 | 0 | 0.59 | 0.54 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 128.00 | 8.85 | 12.45 | 10.65 | % | 0.08 | 0 | 0 | 0.60 | 0.53 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 129.00 | 8.20 | 12.00 | 10.10 | % | 0.08 | 0 | 0 | 0.59 | 0.51 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 130.00 | 7.85 | 10.80 | 9.33 | % | 0.07 | 0 | 0 | 0.57 | 0.50 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 131.00 | 7.35 | 10.90 | 9.13 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 132.00 | 6.95 | 10.45 | 8.70 | % | 0.07 | 0 | 0 | 0.58 | 0.47 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 133.00 | 6.50 | 10.15 | 8.33 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 134.00 | 6.10 | 9.75 | 7.93 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 135.00 | 5.75 | 9.35 | 7.55 | % | 0.06 | 0 | 0 | 0.58 | 0.43 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 136.00 | 5.40 | 8.90 | 7.15 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 137.00 | 5.00 | 8.65 | 6.83 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 138.00 | 4.70 | 8.45 | 6.58 | % | 0.05 | 0 | 0 | 0.58 | 0.39 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 139.00 | 4.35 | 8.25 | 6.30 | % | 0.05 | 0 | 0 | 0.58 | 0.37 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 140.00 | 4.00 | 7.70 | 5.85 | 5.85 | % | 0.04 | 1 | 0 | 0.57 | 0.36 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 112.00 | 3.55 | 7.00 | 5.28 | % | 0.05 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 113.00 | 3.95 | 7.30 | 5.63 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 114.00 | 4.25 | 7.65 | 5.95 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 115.00 | 4.25 | 7.95 | 6.10 | % | 0.05 | 0 | 0 | 0.62 | -0.30 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 116.00 | 4.85 | 8.25 | 6.55 | % | 0.06 | 0 | 0 | 0.62 | -0.31 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 117.00 | 5.05 | 8.60 | 6.83 | % | 0.06 | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 118.00 | 5.45 | 8.90 | 7.18 | % | 0.06 | 0 | 0 | 0.61 | -0.33 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 119.00 | 5.45 | 9.30 | 7.38 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 120.00 | 6.15 | 9.65 | 7.90 | % | 0.07 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 121.00 | 6.60 | 10.10 | 8.35 | % | 0.07 | 0 | 0 | 0.61 | -0.37 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 122.00 | 7.05 | 10.50 | 8.78 | % | 0.07 | 0 | 0 | 0.60 | -0.39 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 123.00 | 7.35 | 10.85 | 9.10 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 124.00 | 7.80 | 11.30 | 9.55 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 125.00 | 8.05 | 11.75 | 9.90 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 126.00 | 8.55 | 12.20 | 10.38 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 127.00 | 9.30 | 12.75 | 11.03 | % | 0.09 | 0 | 0 | 0.59 | -0.46 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 128.00 | 9.60 | 13.40 | 11.50 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 129.00 | 10.10 | 13.90 | 12.00 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 130.00 | 10.70 | 14.30 | 12.50 | % | 0.10 | 0 | 0 | 0.58 | -0.50 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 131.00 | 11.25 | 15.00 | 13.13 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 132.00 | 11.85 | 15.55 | 13.70 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 133.00 | 12.45 | 16.15 | 14.30 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 134.00 | 12.95 | 16.60 | 14.78 | % | 0.11 | 0 | 0 | 0.57 | -0.56 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 135.00 | 13.75 | 17.40 | 15.58 | % | 0.12 | 0 | 0 | 0.58 | -0.57 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 136.00 | 14.25 | 17.90 | 16.08 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 137.00 | 15.05 | 18.55 | 16.80 | % | 0.12 | 0 | 0 | 0.57 | -0.60 | 0.01 | -0.11 | 4/2/2026 4:00:01 PM EST | |||
| 138.00 | 15.70 | 19.25 | 17.48 | % | 0.13 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 139.00 | 16.40 | 20.05 | 18.23 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST | |||
| 140.00 | 17.10 | 20.55 | 18.83 | % | 0.13 | 0 | 0 | 0.56 | -0.64 | 0.01 | -0.10 | 4/2/2026 4:00:01 PM EST |