Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $173.60 as of 4/24/2026 6:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 140.05 | 144.15 | 142.10 | 97.30 | 0.00 | 0.00% | 4.06 | 0 | 278 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 135.10 | 139.15 | 137.13 | 125.78 | 0.00 | 0.00% | 3.43 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 130.15 | 134.15 | 132.15 | % | 2.94 | 0 | 12 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 125.30 | 129.25 | 127.28 | 108.94 | 0.00 | 0.00% | 2.55 | 0 | 83 | 2.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 120.20 | 124.30 | 122.25 | % | 2.22 | 0 | 22 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 115.25 | 119.30 | 117.28 | 89.00 | 0.00 | 0.00% | 1.95 | 0 | 35 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 110.30 | 114.40 | 112.35 | % | 1.73 | 0 | 70 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 105.35 | 109.30 | 107.33 | 96.80 | 0.00 | 0.00% | 1.53 | 0 | 262 | 1.65 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 100.95 | 104.35 | 102.65 | 100.51 | 0.00 | 0.00% | 1.37 | 0 | 705 | 1.54 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 96.00 | 99.40 | 97.70 | 79.38 | 0.00 | 0.00% | 1.22 | 0 | 114 | 1.45 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 91.10 | 94.50 | 92.80 | 90.45 | 0.00 | 0.00% | 1.09 | 0 | 482 | 1.36 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 86.20 | 89.60 | 87.90 | 84.50 | 0.00 | 0.00% | 0.98 | 0 | 918 | 1.23 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 81.30 | 84.65 | 82.98 | 59.82 | 0.00 | 0.00% | 0.87 | 0 | 428 | 1.15 | 0.98 | 0.00 | -0.04 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 76.80 | 79.80 | 78.30 | 78.21 | -0.24 | -0.31% | 0.78 | 1 | 1,907 | 1.08 | 0.98 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 71.35 | 75.00 | 73.18 | 68.00 | 0.00 | 0.00% | 0.70 | 0 | 281 | 1.03 | 0.97 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 110.00 | 67.05 | 70.25 | 68.65 | 58.00 | 0.00 | 0.00% | 0.62 | 0 | 900 | 0.97 | 0.96 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 115.00 | 62.50 | 64.80 | 63.65 | 57.95 | 0.00 | 0.00% | 0.55 | 0 | 667 | 0.85 | 0.95 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 120.00 | 57.60 | 60.85 | 59.23 | 60.94 | +5.65 | +10.22% | 0.49 | 3 | 1,075 | 0.88 | 0.94 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 125.00 | 53.30 | 55.60 | 54.45 | 54.96 | 0.00 | 0.00% | 0.44 | 0 | 1,000 | 0.62 | 0.93 | 0.00 | -0.08 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 130.00 | 48.50 | 51.75 | 50.13 | 53.14 | +7.64 | +16.80% | 0.39 | 2 | 1,573 | 0.63 | 0.91 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 135.00 | 44.40 | 46.75 | 45.58 | 41.00 | 0.00 | 0.00% | 0.34 | 0 | 915 | 0.62 | 0.89 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 140.00 | 40.40 | 42.45 | 41.43 | 41.56 | +4.49 | +12.12% | 0.30 | 4 | 1,018 | 0.62 | 0.86 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 145.00 | 36.35 | 38.30 | 37.33 | 37.50 | +4.15 | +12.45% | 0.26 | 5 | 554 | 0.62 | 0.83 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 150.00 | 32.35 | 35.25 | 33.80 | 35.25 | +5.45 | +18.29% | 0.23 | 38 | 1,707 | 0.63 | 0.80 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 155.00 | 28.75 | 31.05 | 29.90 | 31.73 | +5.68 | +21.81% | 0.19 | 5 | 512 | 0.61 | 0.76 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 160.00 | 26.00 | 27.50 | 26.75 | 27.15 | +4.15 | +18.05% | 0.17 | 49 | 1,508 | 0.61 | 0.72 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 165.00 | 22.65 | 24.40 | 23.53 | 24.85 | +5.26 | +26.85% | 0.14 | 16 | 1,643 | 0.61 | 0.67 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 170.00 | 20.20 | 21.60 | 20.90 | 21.18 | +3.16 | +17.54% | 0.12 | 52 | 826 | 0.61 | 0.63 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 17.60 | 18.95 | 18.28 | 19.55 | +3.98 | +25.57% | 0.10 | 224 | 1,000 | 0.61 | 0.58 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 15.35 | 16.20 | 15.78 | 15.61 | +2.56 | +19.62% | 0.09 | 101 | 1,409 | 0.60 | 0.53 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 185.00 | 13.25 | 13.80 | 13.53 | 13.50 | +2.29 | +20.43% | 0.07 | 48 | 569 | 0.60 | 0.48 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 190.00 | 11.40 | 11.95 | 11.68 | 12.30 | +2.33 | +23.37% | 0.06 | 458 | 893 | 0.60 | 0.44 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 9.60 | 10.60 | 10.10 | 10.68 | +2.68 | +33.50% | 0.05 | 1,135 | 1,636 | 0.60 | 0.39 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 8.20 | 9.40 | 8.80 | 8.97 | +1.77 | +24.59% | 0.04 | 172 | 1,105 | 0.60 | 0.35 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 5.90 | 7.00 | 6.45 | 6.75 | +1.66 | +32.62% | 0.03 | 128 | 541 | 0.61 | 0.28 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 4.25 | 5.10 | 4.68 | 4.95 | +1.40 | +39.44% | 0.02 | 352 | 662 | 0.61 | 0.21 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 230.00 | 3.00 | 3.60 | 3.30 | 3.25 | +0.75 | +30.00% | 0.01 | 109 | 592 | 0.61 | 0.17 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 240.00 | 2.06 | 2.85 | 2.46 | 2.66 | +0.76 | +40.00% | 0.01 | 30 | 290 | 0.61 | 0.13 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 250.00 | 1.40 | 2.21 | 1.81 | 1.82 | % | 0.01 | 22 | 0 | 0.62 | 0.10 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.63 | 0.82 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 282 | 2.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 458 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 2.18 | 1.10 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 485 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.19 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.14 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 1,826 | 1.08 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.56 | 0.28 | 0.36 | +0.16 | +80.00% | 0.00 | 2 | 443 | 1.02 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 0.13 | 0.75 | 0.44 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.88 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.79 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 0.40 | 0.81 | 0.61 | 0.45 | -0.15 | -25.00% | 0.01 | 2 | 2,873 | 0.83 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 0.35 | 0.92 | 0.64 | 0.62 | -0.07 | -10.15% | 0.01 | 102 | 738 | 0.77 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 110.00 | 0.62 | 1.15 | 0.89 | 0.74 | -0.08 | -9.76% | 0.01 | 26 | 1,847 | 0.76 | -0.04 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 115.00 | 0.90 | 1.42 | 1.16 | 1.06 | -0.13 | -10.93% | 0.01 | 106 | 1,437 | 0.75 | -0.05 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 120.00 | 1.14 | 1.68 | 1.41 | 1.35 | -0.22 | -14.02% | 0.01 | 25 | 1,666 | 0.72 | -0.06 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 125.00 | 1.47 | 2.00 | 1.74 | 1.67 | -0.34 | -16.92% | 0.01 | 29 | 969 | 0.70 | -0.07 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 130.00 | 1.99 | 2.50 | 2.25 | 2.24 | -0.39 | -14.83% | 0.02 | 114 | 1,121 | 0.68 | -0.09 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 135.00 | 2.55 | 3.35 | 2.95 | 2.85 | -0.55 | -16.18% | 0.02 | 518 | 1,691 | 0.68 | -0.11 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 140.00 | 3.25 | 4.15 | 3.70 | 3.42 | -0.88 | -20.47% | 0.03 | 131 | 804 | 0.66 | -0.14 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 145.00 | 4.05 | 4.85 | 4.45 | 4.42 | -0.43 | -8.87% | 0.03 | 15 | 602 | 0.64 | -0.17 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 150.00 | 5.50 | 6.00 | 5.75 | 5.53 | -0.74 | -11.81% | 0.04 | 35 | 329 | 0.64 | -0.20 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 155.00 | 6.50 | 7.35 | 6.93 | 6.85 | -2.00 | -22.60% | 0.04 | 17 | 664 | 0.62 | -0.24 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 160.00 | 8.45 | 9.00 | 8.73 | 8.10 | -2.40 | -22.86% | 0.05 | 12 | 303 | 0.63 | -0.28 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 165.00 | 10.25 | 10.75 | 10.50 | 9.91 | -1.99 | -16.73% | 0.06 | 44 | 167 | 0.62 | -0.33 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 170.00 | 12.35 | 12.95 | 12.65 | 11.68 | -3.32 | -22.14% | 0.07 | 34 | 111 | 0.62 | -0.37 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 175.00 | 14.70 | 15.25 | 14.98 | 14.19 | -3.36 | -19.15% | 0.09 | 11 | 84 | 0.61 | -0.42 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 180.00 | 17.35 | 17.90 | 17.63 | 16.85 | -3.40 | -16.79% | 0.10 | 18 | 798 | 0.61 | -0.47 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 185.00 | 20.25 | 20.85 | 20.55 | 19.35 | -2.00 | -9.37% | 0.11 | 15 | 27 | 0.61 | -0.52 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 190.00 | 23.45 | 24.05 | 23.75 | 22.40 | -4.50 | -16.73% | 0.12 | 1 | 9 | 0.61 | -0.56 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 195.00 | 25.35 | 28.20 | 26.78 | 25.80 | -3.82 | -12.90% | 0.14 | 1 | 3 | 0.59 | -0.61 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 200.00 | 28.90 | 31.70 | 30.30 | 29.90 | -1.60 | -5.08% | 0.15 | 2 | 13 | 0.59 | -0.65 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 210.00 | 37.35 | 39.30 | 38.33 | 41.55 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.60 | -0.72 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 220.00 | 44.95 | 47.95 | 46.45 | % | 0.21 | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.11 | 4/24/2026 4:00:04 PM EST | |||
| 230.00 | 53.80 | 57.05 | 55.43 | % | 0.24 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.10 | 4/24/2026 4:00:04 PM EST | |||
| 240.00 | 62.85 | 66.25 | 64.55 | % | 0.27 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 250.00 | 72.25 | 75.25 | 73.75 | % | 0.29 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.07 | 4/24/2026 4:00:04 PM EST |