Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $145.67 as of 4/10/2026 6:55:11 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 | 80.30 | 84.30 | 82.30 | % | 1.03 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 85.00 | 75.50 | 79.45 | 77.48 | % | 0.91 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 90.00 | 70.50 | 74.50 | 72.50 | % | 0.81 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 95.00 | 65.55 | 69.60 | 67.58 | % | 0.71 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 100.00 | 60.65 | 64.20 | 62.43 | % | 0.62 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 105.00 | 55.85 | 59.75 | 57.80 | % | 0.55 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 110.00 | 51.10 | 54.30 | 52.70 | % | 0.48 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 115.00 | 46.45 | 49.60 | 48.03 | 38.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.93 | 0.94 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 120.00 | 41.95 | 45.10 | 43.53 | 32.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.86 | 0.92 | 0.00 | -0.06 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 125.00 | 37.55 | 40.70 | 39.13 | 29.05 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.69 | 0.89 | 0.01 | -0.07 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 127.00 | 35.80 | 38.80 | 37.30 | % | 0.29 | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 128.00 | 35.00 | 38.10 | 36.55 | % | 0.29 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 129.00 | 34.10 | 36.90 | 35.50 | 27.13 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.69 | 0.86 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 130.00 | 33.25 | 36.05 | 34.65 | % | 0.27 | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.09 | 4/16/2026 3:59:56 PM EST | |||
| 131.00 | 32.45 | 35.30 | 33.88 | % | 0.26 | 0 | 0 | 0.69 | 0.84 | 0.01 | -0.09 | 4/16/2026 3:59:56 PM EST | |||
| 132.00 | 31.60 | 34.45 | 33.03 | % | 0.25 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.09 | 4/16/2026 3:59:56 PM EST | |||
| 133.00 | 30.80 | 33.65 | 32.23 | % | 0.24 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 134.00 | 30.00 | 32.90 | 31.45 | % | 0.23 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 135.00 | 29.20 | 32.20 | 30.70 | 32.50 | +7.18 | +28.36% | 0.23 | 1 | 2 | 0.66 | 0.81 | 0.01 | -0.10 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 136.00 | 28.40 | 31.30 | 29.85 | 20.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.67 | 0.80 | 0.01 | -0.11 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 137.00 | 27.65 | 30.55 | 29.10 | 18.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | 0.79 | 0.01 | -0.11 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 138.00 | 26.90 | 29.80 | 28.35 | 17.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | 0.78 | 0.01 | -0.11 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 139.00 | 26.10 | 29.80 | 27.95 | % | 0.20 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.11 | 4/16/2026 3:59:56 PM EST | |||
| 140.00 | 25.35 | 29.25 | 27.30 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.67 | 0.76 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 141.00 | 24.60 | 28.50 | 26.55 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | 0.75 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 142.00 | 23.90 | 27.50 | 25.70 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.12 | 4/16/2026 3:59:56 PM EST | |||
| 143.00 | 23.15 | 26.85 | 25.00 | 17.16 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.66 | 0.73 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 144.00 | 22.40 | 26.05 | 24.23 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 145.00 | 22.00 | 24.65 | 23.33 | 24.22 | +2.52 | +11.62% | 0.16 | 1 | 3 | 0.64 | 0.71 | 0.01 | -0.13 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 146.00 | 21.85 | 24.05 | 22.95 | 17.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.70 | 0.01 | -0.13 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 147.00 | 20.30 | 23.30 | 21.80 | 20.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.63 | 0.69 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 148.00 | 19.80 | 22.65 | 21.23 | 15.22 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.68 | 0.01 | -0.14 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 149.00 | 19.05 | 21.95 | 20.50 | % | 0.14 | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 150.00 | 18.60 | 20.95 | 19.78 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.63 | 0.66 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 152.50 | 17.50 | 19.70 | 18.60 | 12.19 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.61 | 0.63 | 0.01 | -0.14 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 155.00 | 15.80 | 18.05 | 16.93 | 18.12 | +2.22 | +13.97% | 0.11 | 3 | 17 | 0.62 | 0.60 | 0.01 | -0.15 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 157.50 | 14.55 | 16.70 | 15.63 | 13.69 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | 0.57 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 160.00 | 13.00 | 15.15 | 14.08 | 14.80 | +2.00 | +15.63% | 0.09 | 3 | 44 | 0.60 | 0.54 | 0.01 | -0.15 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 162.50 | 11.85 | 14.45 | 13.15 | 11.88 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.62 | 0.51 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 165.00 | 10.00 | 13.05 | 11.53 | 12.45 | +1.45 | +13.19% | 0.07 | 2 | 25 | 0.60 | 0.48 | 0.01 | -0.15 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 167.50 | 9.60 | 11.85 | 10.73 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.01 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 170.00 | 8.90 | 11.00 | 9.95 | 10.70 | +2.10 | +24.42% | 0.06 | 1 | 11 | 0.58 | 0.42 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 172.50 | 7.95 | 9.35 | 8.65 | 8.65 | % | 0.05 | 3 | 0 | 0.59 | 0.39 | 0.01 | -0.14 | 4/17/2026 | 4/16/2026 3:59:56 PM EST | |
| 175.00 | 6.85 | 9.35 | 8.10 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.58 | 0.36 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 177.50 | 5.70 | 8.40 | 7.05 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 180.00 | 5.50 | 7.65 | 6.58 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.58 | 0.31 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 185.00 | 4.20 | 6.40 | 5.30 | 4.79 | +1.42 | +42.14% | 0.03 | 1 | 9 | 0.57 | 0.26 | 0.01 | -0.11 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 190.00 | 3.25 | 5.20 | 4.23 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | 0.21 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 195.00 | 2.60 | 3.50 | 3.05 | 2.94 | % | 0.02 | 7 | 0 | 0.57 | 0.18 | 0.01 | -0.09 | 4/17/2026 | 4/16/2026 3:59:56 PM EST | |
| 200.00 | 1.96 | 3.90 | 2.93 | % | 0.01 | 0 | 0 | EST | |||||||
| 210.00 | 0.45 | 3.60 | 2.03 | % | 0.01 | 0 | 0 | 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.18 | 1.09 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 115.00 | 0.74 | 2.18 | 1.46 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | -0.06 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 120.00 | 0.01 | 3.40 | 1.71 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.09 | 0.00 | -0.06 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 125.00 | 0.50 | 2.50 | 1.50 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.11 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 127.00 | 1.73 | 3.85 | 2.79 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.01 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 128.00 | 1.01 | 3.85 | 2.43 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.13 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 129.00 | 1.29 | 3.95 | 2.62 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.14 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 130.00 | 1.44 | 4.15 | 2.80 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.66 | -0.15 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 131.00 | 1.58 | 4.30 | 2.94 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.16 | 0.01 | -0.09 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 132.00 | 1.76 | 4.45 | 3.11 | 7.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.17 | 0.01 | -0.09 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 133.00 | 1.70 | 4.70 | 3.20 | % | 0.02 | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 134.00 | 2.06 | 4.30 | 3.18 | % | 0.02 | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 135.00 | 2.26 | 4.50 | 3.38 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.64 | -0.19 | 0.01 | -0.10 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 136.00 | 2.47 | 4.50 | 3.49 | % | 0.03 | 0 | 0 | 0.66 | -0.20 | 0.01 | -0.11 | 4/16/2026 3:59:56 PM EST | |||
| 137.00 | 3.25 | 5.50 | 4.38 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.21 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 138.00 | 2.43 | 5.70 | 4.07 | % | 0.03 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.11 | 4/16/2026 3:59:56 PM EST | |||
| 139.00 | 2.70 | 6.55 | 4.63 | 7.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.23 | 0.01 | -0.11 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 140.00 | 2.93 | 6.50 | 4.72 | 6.48 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.63 | -0.24 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 141.00 | 3.60 | 7.15 | 5.38 | % | 0.04 | 0 | 0 | 0.65 | -0.25 | 0.01 | -0.12 | 4/16/2026 3:59:56 PM EST | |||
| 142.00 | 3.45 | 7.35 | 5.40 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.26 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 143.00 | 4.10 | 7.50 | 5.80 | % | 0.04 | 0 | 0 | 0.63 | -0.27 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 144.00 | 4.85 | 7.55 | 6.20 | % | 0.04 | 0 | 0 | 0.66 | -0.28 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 145.00 | 5.05 | 7.45 | 6.25 | 8.64 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.63 | -0.29 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 146.00 | 5.05 | 7.85 | 6.45 | % | 0.04 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 147.00 | 5.15 | 8.10 | 6.63 | % | 0.05 | 0 | 0 | 0.64 | -0.31 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 148.00 | 5.45 | 8.35 | 6.90 | % | 0.05 | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 149.00 | 5.75 | 8.65 | 7.20 | 12.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.33 | 0.01 | -0.14 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 150.00 | 6.70 | 8.75 | 7.73 | % | 0.05 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 152.50 | 7.05 | 9.35 | 8.20 | 12.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.37 | 0.01 | -0.14 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 155.00 | 8.60 | 10.95 | 9.78 | 10.75 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.61 | -0.40 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 157.50 | 9.65 | 11.80 | 10.73 | % | 0.07 | 0 | 0 | 0.61 | -0.43 | 0.01 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 160.00 | 10.80 | 12.75 | 11.78 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.61 | -0.46 | 0.01 | -0.15 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 162.50 | 12.05 | 14.25 | 13.15 | % | 0.08 | 0 | 0 | 0.60 | -0.49 | 0.01 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 165.00 | 13.10 | 15.80 | 14.45 | % | 0.09 | 0 | 0 | 0.60 | -0.52 | 0.01 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 167.50 | 14.90 | 16.90 | 15.90 | % | 0.09 | 0 | 0 | 0.59 | -0.55 | 0.01 | -0.15 | 4/16/2026 3:59:56 PM EST | |||
| 170.00 | 15.70 | 18.50 | 17.10 | % | 0.10 | 0 | 0 | 0.57 | -0.58 | 0.01 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 172.50 | 18.10 | 20.50 | 19.30 | % | 0.11 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 175.00 | 18.95 | 21.75 | 20.35 | % | 0.12 | 0 | 0 | 0.56 | -0.64 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 177.50 | 21.35 | 23.45 | 22.40 | % | 0.13 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 180.00 | 22.25 | 25.20 | 23.73 | % | 0.13 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.12 | 4/16/2026 3:59:56 PM EST | |||
| 185.00 | 26.80 | 28.90 | 27.85 | % | 0.15 | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.11 | 4/16/2026 3:59:56 PM EST | |||
| 190.00 | 30.15 | 33.20 | 31.68 | % | 0.17 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 195.00 | 34.65 | 37.45 | 36.05 | % | 0.18 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.09 | 4/16/2026 3:59:56 PM EST | |||
| 200.00 | 39.05 | 41.90 | 40.48 | % | 0.20 | 0 | 0 | EST | |||||||
| 210.00 | 47.55 | 51.25 | 49.40 | % | 0.24 | 0 | 0 | EST |