Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $140.69 as of 5/14/2026 10:10:09 AM 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 | 107.35 | 111.00 | 109.18 | 108.52 | 0.00 | 0.00% | 3.12 | 0 | 85 | 3.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 40.00 | 102.55 | 106.35 | 104.45 | 125.78 | 0.00 | 0.00% | 2.61 | 0 | 42 | 2.80 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 4:00:01 PM EST |
| 45.00 | 97.70 | 101.30 | 99.50 | % | 2.21 | 0 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 50.00 | 92.80 | 96.20 | 94.50 | 90.25 | 0.00 | 0.00% | 1.89 | 0 | 79 | 2.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:01 PM EST |
| 55.00 | 87.70 | 91.10 | 89.40 | % | 1.63 | 0 | 22 | 2.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 60.00 | 82.80 | 86.10 | 84.45 | 84.51 | 0.00 | 0.00% | 1.41 | 0 | 31 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 65.00 | 77.80 | 81.45 | 79.63 | 100.15 | 0.00 | 0.00% | 1.23 | 0 | 71 | 1.80 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:01 PM EST |
| 70.00 | 72.80 | 76.50 | 74.65 | 73.46 | 0.00 | 0.00% | 1.07 | 0 | 258 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 75.00 | 68.50 | 71.50 | 70.00 | 66.80 | 0.00 | 0.00% | 0.93 | 0 | 706 | 1.52 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 80.00 | 62.90 | 66.35 | 64.63 | 64.44 | 0.00 | 0.00% | 0.81 | 0 | 97 | 1.39 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 85.00 | 58.05 | 61.40 | 59.73 | 65.48 | 0.00 | 0.00% | 0.70 | 0 | 484 | 1.28 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 90.00 | 53.50 | 56.70 | 55.10 | 56.48 | 0.00 | 0.00% | 0.61 | 0 | 903 | 1.17 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 95.00 | 48.65 | 51.65 | 50.15 | 43.33 | 0.00 | 0.00% | 0.53 | 0 | 423 | 1.07 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 100.00 | 43.75 | 46.90 | 45.33 | 45.37 | +3.59 | +8.60% | 0.45 | 4 | 1,894 | 0.86 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 105.00 | 38.90 | 42.00 | 40.45 | 41.45 | 0.00 | 0.00% | 0.39 | 0 | 259 | 0.89 | 0.95 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 110.00 | 34.25 | 37.35 | 35.80 | 30.85 | 0.00 | 0.00% | 0.33 | 0 | 820 | 0.54 | 0.93 | 0.01 | -0.07 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 115.00 | 29.50 | 32.80 | 31.15 | 24.01 | 0.00 | 0.00% | 0.27 | 0 | 703 | 0.59 | 0.89 | 0.01 | -0.08 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 120.00 | 25.25 | 28.00 | 26.63 | 23.03 | 0.00 | 0.00% | 0.22 | 0 | 1,093 | 0.54 | 0.85 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 20.95 | 24.00 | 22.48 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 1,179 | 0.57 | 0.79 | 0.01 | -0.11 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 130.00 | 17.00 | 19.80 | 18.40 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 1,575 | 0.55 | 0.72 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 13.45 | 16.55 | 15.00 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 945 | 0.54 | 0.64 | 0.02 | -0.13 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 11.15 | 12.70 | 11.93 | 11.90 | +1.87 | +18.65% | 0.09 | 19 | 1,686 | 0.52 | 0.56 | 0.02 | -0.14 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 8.70 | 10.10 | 9.40 | 9.30 | +1.45 | +18.48% | 0.06 | 39 | 1,132 | 0.52 | 0.47 | 0.02 | -0.14 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 6.75 | 8.00 | 7.38 | 7.50 | +1.75 | +30.44% | 0.05 | 21 | 2,013 | 0.53 | 0.39 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 5.15 | 6.00 | 5.58 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 1,319 | 0.53 | 0.32 | 0.02 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 4.05 | 4.30 | 4.18 | 4.10 | +0.91 | +28.53% | 0.03 | 129 | 1,952 | 0.53 | 0.26 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 2.83 | 3.25 | 3.04 | 3.20 | +0.70 | +28.00% | 0.02 | 24 | 3,075 | 0.53 | 0.20 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 1.94 | 2.66 | 2.30 | 2.04 | +0.27 | +15.26% | 0.01 | 4 | 1,591 | 0.54 | 0.16 | 0.01 | -0.08 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 1.04 | 1.84 | 1.44 | 1.94 | +0.47 | +31.98% | 0.01 | 1 | 1,065 | 0.55 | 0.12 | 0.01 | -0.07 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 1.04 | 1.51 | 1.28 | 1.25 | +0.25 | +25.00% | 0.01 | 13 | 2,937 | 0.55 | 0.10 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 0.70 | 1.28 | 0.99 | 0.90 | +0.15 | +20.00% | 0.01 | 1 | 1,223 | 0.55 | 0.08 | 0.01 | -0.05 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 0.26 | 0.95 | 0.61 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.58 | 0.06 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 0.14 | 0.80 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 0.57 | 0.05 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 0.15 | 0.87 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.58 | 0.04 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 0.04 | 0.50 | 0.27 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.57 | 0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.20 | +0.02 | +11.12% | 0.00 | 10 | 1,898 | 0.63 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.37 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 240.00 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.36 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 458 | 2.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.84 | 0.42 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 0.92 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.83 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 0.37 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.69 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 95.00 | 0.10 | 0.34 | 0.22 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 553 | 0.66 | -0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 100.00 | 0.26 | 0.56 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,970 | 0.62 | -0.03 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 105.00 | 0.25 | 0.85 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.61 | -0.05 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 110.00 | 0.60 | 1.16 | 0.88 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2,119 | 0.58 | -0.07 | 0.01 | -0.07 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 115.00 | 0.94 | 1.41 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1,602 | 0.57 | -0.11 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 120.00 | 1.51 | 2.10 | 1.81 | 1.70 | -0.37 | -17.88% | 0.02 | 1 | 2,764 | 0.56 | -0.15 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 125.00 | 2.23 | 3.15 | 2.69 | 2.70 | -0.40 | -12.91% | 0.02 | 1 | 2,739 | 0.54 | -0.21 | 0.01 | -0.11 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 130.00 | 3.45 | 4.20 | 3.83 | 3.75 | -0.70 | -15.73% | 0.03 | 18 | 2,946 | 0.53 | -0.28 | 0.01 | -0.12 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 135.00 | 4.75 | 5.70 | 5.23 | 5.10 | -1.30 | -20.32% | 0.04 | 4 | 2,273 | 0.54 | -0.36 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 140.00 | 6.60 | 7.85 | 7.23 | 7.36 | -1.34 | -15.41% | 0.05 | 12 | 1,915 | 0.54 | -0.44 | 0.02 | -0.14 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 145.00 | 8.85 | 10.80 | 9.83 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 1,103 | 0.54 | -0.53 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 150.00 | 11.50 | 13.30 | 12.40 | 12.90 | -0.60 | -4.45% | 0.08 | 1 | 750 | 0.53 | -0.61 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 4:00:01 PM EST |
| 155.00 | 14.55 | 17.40 | 15.98 | 17.12 | 0.00 | 0.00% | 0.10 | 0 | 966 | 0.51 | -0.68 | 0.02 | -0.12 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 160.00 | 18.05 | 20.85 | 19.45 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 605 | 0.53 | -0.74 | 0.01 | -0.11 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 165.00 | 21.95 | 24.75 | 23.35 | 25.58 | 0.00 | 0.00% | 0.14 | 0 | 457 | 0.58 | -0.80 | 0.01 | -0.10 | 5/12/2026 | 5/13/2026 4:00:01 PM EST |
| 170.00 | 25.75 | 28.95 | 27.35 | 29.60 | 0.00 | 0.00% | 0.16 | 0 | 357 | 0.53 | -0.84 | 0.01 | -0.08 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 175.00 | 30.05 | 33.35 | 31.70 | 33.60 | 0.00 | 0.00% | 0.18 | 0 | 594 | 0.64 | -0.88 | 0.01 | -0.07 | 5/8/2026 | 5/13/2026 4:00:01 PM EST |
| 180.00 | 34.75 | 37.90 | 36.33 | 38.90 | 0.00 | 0.00% | 0.20 | 0 | 857 | 0.63 | -0.90 | 0.01 | -0.06 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 185.00 | 39.50 | 42.55 | 41.03 | 40.60 | 0.00 | 0.00% | 0.22 | 0 | 121 | 0.65 | -0.92 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 4:00:01 PM EST |
| 190.00 | 45.10 | 47.35 | 46.23 | 24.90 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.74 | -0.94 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 4:00:01 PM EST |
| 195.00 | 49.05 | 52.25 | 50.65 | 52.74 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.72 | -0.95 | 0.00 | -0.03 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 200.00 | 54.10 | 57.05 | 55.58 | 56.74 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.85 | -0.96 | 0.00 | -0.03 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |
| 210.00 | 64.10 | 67.25 | 65.68 | 41.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 4/23/2026 | 5/13/2026 4:00:01 PM EST |
| 220.00 | 74.05 | 77.25 | 75.65 | % | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/13/2026 4:00:01 PM EST | |||
| 230.00 | 84.05 | 87.15 | 85.60 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 240.00 | 94.05 | 97.50 | 95.78 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:01 PM EST | |||
| 250.00 | 104.05 | 107.50 | 105.78 | 99.33 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:01 PM EST |