Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $120.77 as of 3/27/2026 8:06:07 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 | 39.75 | 43.75 | 41.75 | % | 0.52 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 85.00 | 35.10 | 39.05 | 37.08 | % | 0.44 | 0 | 0 | 1.04 | 0.95 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 30.60 | 34.60 | 32.60 | % | 0.36 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 95.00 | 26.30 | 30.45 | 28.38 | % | 0.30 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 100.00 | 22.40 | 26.35 | 24.38 | % | 0.24 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 105.00 | 18.55 | 22.50 | 20.53 | % | 0.20 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 15.40 | 19.20 | 17.30 | % | 0.16 | 0 | 0 | 0.70 | 0.70 | 0.01 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 115.00 | 12.65 | 15.00 | 13.83 | % | 0.12 | 0 | 0 | 0.66 | 0.63 | 0.01 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 120.00 | 9.90 | 12.30 | 11.10 | 11.14 | -2.90 | -20.66% | 0.09 | 2 | 1 | 0.64 | 0.56 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 121.00 | 9.65 | 12.75 | 11.20 | 10.53 | % | 0.09 | 3 | 0 | 0.68 | 0.55 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 122.00 | 9.10 | 11.40 | 10.25 | 10.24 | % | 0.08 | 2 | 0 | 0.65 | 0.53 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 123.00 | 8.95 | 10.60 | 9.78 | 11.08 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.65 | 0.52 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 124.00 | 8.45 | 10.25 | 9.35 | % | 0.08 | 0 | 0 | 0.65 | 0.50 | 0.01 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 125.00 | 7.90 | 9.70 | 8.80 | 8.75 | -2.05 | -18.99% | 0.07 | 8 | 2 | 0.64 | 0.49 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 126.00 | 6.75 | 10.15 | 8.45 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 127.00 | 7.05 | 8.85 | 7.95 | % | 0.06 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 128.00 | 6.65 | 8.45 | 7.55 | 7.58 | -2.98 | -28.22% | 0.06 | 2 | 1 | 0.63 | 0.44 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 129.00 | 5.80 | 9.15 | 7.48 | 7.13 | % | 0.06 | 3 | 0 | 0.64 | 0.43 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 130.00 | 5.30 | 8.80 | 7.05 | 6.57 | -1.43 | -17.88% | 0.05 | 2 | 30 | 0.64 | 0.41 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 131.00 | 4.50 | 8.50 | 6.50 | 6.45 | % | 0.05 | 2 | 0 | 0.62 | 0.40 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 132.00 | 5.15 | 7.30 | 6.23 | 6.22 | -4.63 | -42.68% | 0.05 | 6 | 2 | 0.63 | 0.38 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 133.00 | 4.15 | 6.65 | 5.40 | % | 0.04 | 0 | 0 | 0.59 | 0.37 | 0.02 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 134.00 | 4.70 | 7.25 | 5.98 | % | 0.04 | 0 | 0 | 0.65 | 0.35 | 0.01 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 135.00 | 4.15 | 6.50 | 5.33 | 5.38 | -1.27 | -19.10% | 0.04 | 1 | 3 | 0.62 | 0.34 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 136.00 | 4.00 | 6.15 | 5.08 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.01 | -0.11 | 3/27/2026 4:00:06 PM EST | |||
| 137.00 | 3.80 | 6.50 | 5.15 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.31 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 138.00 | 2.95 | 6.25 | 4.60 | 4.45 | % | 0.03 | 5 | 0 | 0.62 | 0.30 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 139.00 | 2.07 | 6.10 | 4.09 | 4.27 | % | 0.03 | 1 | 0 | 0.61 | 0.28 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 140.00 | 3.15 | 4.75 | 3.95 | 3.91 | -2.22 | -36.22% | 0.03 | 11 | 2 | 0.61 | 0.27 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 141.00 | 1.60 | 5.50 | 3.55 | % | 0.03 | 0 | 0 | 0.59 | 0.25 | 0.01 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 142.00 | 1.72 | 5.25 | 3.49 | 3.48 | % | 0.02 | 1 | 0 | 0.60 | 0.24 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 143.00 | 1.97 | 4.20 | 3.09 | 3.18 | % | 0.02 | 2 | 0 | 0.59 | 0.22 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 144.00 | 1.59 | 4.95 | 3.27 | 2.87 | % | 0.02 | 2 | 0 | 0.61 | 0.21 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 145.00 | 0.95 | 3.50 | 2.23 | 2.75 | -1.49 | -35.15% | 0.02 | 8 | 1 | 0.53 | 0.19 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 146.00 | 1.16 | 4.55 | 2.86 | 2.61 | % | 0.02 | 1 | 0 | 0.61 | 0.18 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 147.00 | 1.30 | 3.80 | 2.55 | 2.53 | -1.09 | -30.11% | 0.02 | 5 | 3 | 0.59 | 0.17 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 148.00 | 0.81 | 4.20 | 2.51 | 2.75 | % | 0.02 | 2 | 0 | 0.59 | 0.16 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 150.00 | 0.87 | 3.35 | 2.11 | 2.23 | % | 0.01 | 6 | 0 | 0.58 | 0.14 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 152.50 | 0.03 | 3.65 | 1.84 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.01 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 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 | 2.49 | 1.25 | 0.50 | % | 0.02 | 1 | 0 | 0.90 | -0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 85.00 | 0.00 | 2.79 | 1.40 | % | 0.02 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.52 | 2.13 | 1.33 | 1.38 | % | 0.01 | 1 | 0 | 0.69 | -0.08 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 95.00 | 0.39 | 3.90 | 2.15 | 1.42 | % | 0.02 | 4 | 0 | 0.67 | -0.12 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 100.00 | 1.38 | 4.45 | 2.92 | 2.70 | % | 0.03 | 4 | 0 | 0.67 | -0.17 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 105.00 | 2.52 | 5.90 | 4.21 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.01 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 110.00 | 3.60 | 7.35 | 5.48 | 4.96 | % | 0.05 | 1 | 0 | 0.64 | -0.30 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 115.00 | 6.35 | 8.20 | 7.28 | 7.40 | % | 0.06 | 12 | 0 | 0.63 | -0.37 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 120.00 | 8.75 | 10.40 | 9.58 | 8.75 | +1.25 | +16.67% | 0.08 | 10 | 4 | 0.63 | -0.44 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 121.00 | 9.30 | 11.00 | 10.15 | 10.08 | % | 0.08 | 1 | 0 | 0.63 | -0.45 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 122.00 | 9.40 | 12.65 | 11.03 | 10.59 | % | 0.09 | 2 | 0 | 0.65 | -0.47 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 123.00 | 10.30 | 12.00 | 11.15 | 11.19 | % | 0.09 | 1 | 0 | 0.62 | -0.48 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 124.00 | 10.85 | 12.60 | 11.73 | 11.18 | % | 0.09 | 1 | 0 | 0.62 | -0.50 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 125.00 | 11.35 | 12.70 | 12.03 | 11.47 | +0.72 | +6.70% | 0.10 | 1 | 5 | 0.61 | -0.51 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 126.00 | 11.00 | 15.00 | 13.00 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.13 | 3/27/2026 4:00:06 PM EST | |||
| 127.00 | 11.75 | 15.55 | 13.65 | 12.21 | +2.96 | +32.00% | 0.11 | 1 | 1 | 0.63 | -0.54 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 128.00 | 13.15 | 14.75 | 13.95 | 13.98 | +5.95 | +74.10% | 0.11 | 1 | 1 | 0.61 | -0.56 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 129.00 | 13.60 | 15.75 | 14.68 | 14.72 | % | 0.11 | 5 | 0 | 0.61 | -0.57 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 130.00 | 13.30 | 17.35 | 15.33 | 15.25 | +3.45 | +29.24% | 0.12 | 9 | 5 | 0.61 | -0.59 | 0.02 | -0.13 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 131.00 | 14.15 | 17.45 | 15.80 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.12 | 3/27/2026 4:00:06 PM EST | |||
| 132.00 | 15.90 | 17.55 | 16.73 | 16.47 | % | 0.13 | 1 | 0 | 0.62 | -0.62 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 133.00 | 15.90 | 18.20 | 17.05 | 17.22 | % | 0.13 | 4 | 0 | 0.59 | -0.63 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 134.00 | 16.55 | 20.00 | 18.28 | 17.82 | % | 0.14 | 2 | 0 | 0.63 | -0.65 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 135.00 | 17.10 | 20.20 | 18.65 | 18.46 | % | 0.14 | 1 | 0 | 0.60 | -0.66 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 136.00 | 17.55 | 20.60 | 19.08 | 19.09 | % | 0.14 | 1 | 0 | 0.58 | -0.68 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 137.00 | 17.95 | 21.60 | 19.78 | % | 0.14 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.11 | 3/27/2026 4:00:06 PM EST | |||
| 138.00 | 18.80 | 22.75 | 20.78 | % | 0.15 | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 139.00 | 19.50 | 23.45 | 21.48 | % | 0.15 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.10 | 3/27/2026 4:00:06 PM EST | |||
| 140.00 | 20.25 | 24.30 | 22.28 | 21.40 | % | 0.16 | 1 | 0 | 0.58 | -0.73 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 141.00 | 21.00 | 25.00 | 23.00 | % | 0.16 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.09 | 3/27/2026 4:00:06 PM EST | |||
| 142.00 | 21.85 | 25.85 | 23.85 | 23.97 | % | 0.17 | 2 | 0 | 0.57 | -0.76 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 143.00 | 22.55 | 26.65 | 24.60 | 24.66 | % | 0.17 | 2 | 0 | 0.56 | -0.78 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 144.00 | 23.30 | 27.45 | 25.38 | 25.32 | % | 0.18 | 1 | 0 | 0.56 | -0.79 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 145.00 | 24.15 | 28.25 | 26.20 | 26.04 | % | 0.18 | 2 | 0 | 0.55 | -0.81 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 146.00 | 25.00 | 28.85 | 26.93 | 26.95 | % | 0.18 | 2 | 0 | 0.74 | -0.82 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 147.00 | 26.10 | 29.30 | 27.70 | 27.58 | % | 0.19 | 1 | 0 | 0.53 | -0.83 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 148.00 | 26.65 | 30.75 | 28.70 | % | 0.19 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.07 | 3/27/2026 4:00:06 PM EST | |||
| 150.00 | 28.65 | 32.10 | 30.38 | % | 0.20 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.06 | 3/27/2026 4:00:06 PM EST | |||
| 152.50 | 30.85 | 34.10 | 32.48 | % | 0.21 | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 155.00 | 32.90 | 36.50 | 34.70 | % | 0.22 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.05 | 3/27/2026 4:00:06 PM EST | |||
| 160.00 | 37.50 | 41.55 | 39.53 | % | 0.25 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.04 | 3/27/2026 4:00:06 PM EST | |||
| 165.00 | 42.30 | 46.30 | 44.30 | % | 0.27 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 170.00 | 47.15 | 51.15 | 49.15 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 175.00 | 52.00 | 56.10 | 54.05 | % | 0.31 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 180.00 | 57.05 | 61.10 | 59.08 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 185.00 | 62.00 | 66.05 | 64.03 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 190.00 | 67.05 | 71.05 | 69.05 | % | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 195.00 | 72.00 | 76.10 | 74.05 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST |