Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $140.83 as of 5/8/2026 7:05:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.80 | 54.15 | 52.48 | % | 0.58 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 95.00 | 45.75 | 49.20 | 47.48 | % | 0.50 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 100.00 | 41.00 | 44.40 | 42.70 | % | 0.43 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 105.00 | 36.15 | 39.75 | 37.95 | % | 0.36 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.06 | 5/8/2026 3:59:56 PM EST | |||
| 110.00 | 31.85 | 35.25 | 33.55 | % | 0.30 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.06 | 5/8/2026 3:59:56 PM EST | |||
| 115.00 | 27.40 | 30.85 | 29.13 | % | 0.25 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.07 | 5/8/2026 3:59:56 PM EST | |||
| 120.00 | 23.10 | 26.75 | 24.93 | 23.17 | % | 0.21 | 1 | 0 | 0.47 | 0.84 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 125.00 | 19.20 | 22.90 | 21.05 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.09 | 5/8/2026 3:59:56 PM EST | |||
| 127.00 | 18.10 | 21.50 | 19.80 | % | 0.16 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 128.00 | 17.55 | 20.70 | 19.13 | 18.59 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | 0.75 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 129.00 | 16.80 | 20.00 | 18.40 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 130.00 | 16.90 | 18.75 | 17.83 | 19.50 | % | 0.14 | 1 | 0 | 0.52 | 0.72 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 131.00 | 15.85 | 18.25 | 17.05 | % | 0.13 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 132.00 | 14.40 | 18.30 | 16.35 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 133.00 | 14.35 | 17.30 | 15.83 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 134.00 | 13.65 | 16.30 | 14.98 | % | 0.11 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 135.00 | 13.65 | 15.75 | 14.70 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 136.00 | 12.95 | 14.65 | 13.80 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 137.00 | 11.75 | 14.50 | 13.13 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 138.00 | 11.15 | 14.00 | 12.58 | 11.30 | % | 0.09 | 26 | 0 | 0.50 | 0.60 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 139.00 | 11.45 | 13.60 | 12.53 | 10.50 | % | 0.09 | 1 | 0 | 0.52 | 0.59 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 140.00 | 10.80 | 13.30 | 12.05 | 11.75 | +1.27 | +12.12% | 0.09 | 15 | 21 | 0.53 | 0.57 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 141.00 | 9.55 | 12.20 | 10.88 | 10.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.56 | 0.02 | -0.11 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 142.00 | 9.10 | 12.00 | 10.55 | 10.11 | % | 0.07 | 7 | 0 | 0.50 | 0.54 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 143.00 | 9.55 | 11.65 | 10.60 | 10.50 | % | 0.07 | 4 | 0 | 0.53 | 0.53 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 144.00 | 9.00 | 10.85 | 9.93 | 11.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.51 | 0.02 | -0.11 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 8.60 | 10.40 | 9.50 | 8.85 | -0.05 | -0.57% | 0.07 | 16 | 5 | 0.52 | 0.50 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 146.00 | 7.50 | 10.05 | 8.78 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 147.00 | 7.60 | 8.95 | 8.28 | 8.35 | % | 0.06 | 4 | 0 | 0.50 | 0.47 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 148.00 | 7.30 | 9.00 | 8.15 | % | 0.06 | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 149.00 | 6.30 | 8.65 | 7.48 | % | 0.05 | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 6.25 | 8.60 | 7.43 | 6.25 | -0.80 | -11.35% | 0.05 | 3 | 5 | 0.51 | 0.42 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 152.50 | 5.90 | 7.10 | 6.50 | 6.82 | +0.62 | +10.00% | 0.04 | 1 | 5 | 0.51 | 0.39 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 155.00 | 4.80 | 6.95 | 5.88 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | 0.35 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 157.50 | 4.45 | 6.00 | 5.23 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 3.90 | 5.65 | 4.78 | 4.10 | 0.00 | 0.00% | 0.03 | 23 | 16 | 0.53 | 0.29 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 162.50 | 3.35 | 4.15 | 3.75 | 4.50 | % | 0.02 | 15 | 0 | 0.50 | 0.27 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 165.00 | 3.00 | 3.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.02 | 55 | 3 | 0.50 | 0.24 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 170.00 | 2.09 | 2.78 | 2.44 | 2.50 | % | 0.01 | 4 | 0 | 0.50 | 0.20 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 175.00 | 1.43 | 3.00 | 2.22 | 1.82 | % | 0.01 | 4 | 0 | 0.53 | 0.16 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 180.00 | 1.18 | 2.73 | 1.96 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.06 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.01 | -0.05 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 0.56 | 2.79 | 1.68 | % | 0.01 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 5/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 100.00 | 0.33 | 1.47 | 0.90 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 105.00 | 0.22 | 1.87 | 1.05 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.06 | 5/8/2026 3:59:56 PM EST | |||
| 110.00 | 0.76 | 2.32 | 1.54 | 1.78 | % | 0.01 | 4 | 0 | 0.59 | -0.09 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 115.00 | 1.43 | 2.76 | 2.10 | 2.00 | % | 0.02 | 4 | 0 | 0.57 | -0.12 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 120.00 | 2.13 | 3.35 | 2.74 | 2.80 | % | 0.02 | 16 | 0 | 0.54 | -0.16 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 125.00 | 2.67 | 3.75 | 3.21 | 3.75 | % | 0.03 | 3 | 0 | 0.49 | -0.21 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 127.00 | 2.73 | 4.55 | 3.64 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 128.00 | 3.85 | 4.60 | 4.23 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | -0.25 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 129.00 | 4.10 | 5.40 | 4.75 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.26 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 4.40 | 5.30 | 4.85 | 5.10 | -0.32 | -5.91% | 0.04 | 39 | 3 | 0.49 | -0.28 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 131.00 | 4.05 | 5.55 | 4.80 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 132.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 0 | 0.52 | -0.30 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 133.00 | 4.55 | 8.05 | 6.30 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 134.00 | 5.75 | 6.75 | 6.25 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 135.00 | 6.20 | 7.25 | 6.73 | 7.45 | +0.36 | +5.08% | 0.05 | 15 | 1 | 0.49 | -0.35 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 136.00 | 6.60 | 7.65 | 7.13 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.01 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 137.00 | 6.80 | 8.15 | 7.48 | 8.07 | % | 0.05 | 2 | 0 | 0.48 | -0.38 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 138.00 | 7.35 | 8.65 | 8.00 | 9.03 | % | 0.06 | 6 | 0 | 0.50 | -0.40 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 139.00 | 7.70 | 9.05 | 8.38 | 8.13 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.49 | -0.41 | 0.02 | -0.11 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 8.50 | 9.30 | 8.90 | 9.00 | -0.50 | -5.27% | 0.06 | 13 | 3 | 0.49 | -0.43 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 141.00 | 8.10 | 10.10 | 9.10 | 9.50 | % | 0.06 | 3 | 0 | 0.46 | -0.44 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 142.00 | 9.30 | 10.35 | 9.83 | 10.17 | % | 0.07 | 1 | 0 | 0.49 | -0.46 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 143.00 | 9.75 | 12.10 | 10.93 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 144.00 | 9.85 | 12.45 | 11.15 | 11.90 | % | 0.08 | 5 | 0 | 0.49 | -0.49 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 145.00 | 10.50 | 13.60 | 12.05 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 146.00 | 11.45 | 14.25 | 12.85 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 147.00 | 11.90 | 14.25 | 13.08 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 148.00 | 12.65 | 14.55 | 13.60 | 15.09 | % | 0.09 | 48 | 0 | 0.50 | -0.55 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 149.00 | 12.75 | 16.05 | 14.40 | % | 0.10 | 0 | 0 | 0.50 | -0.56 | 0.02 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 14.00 | 16.25 | 15.13 | 15.93 | % | 0.10 | 5 | 0 | 0.51 | -0.58 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 152.50 | 15.45 | 17.55 | 16.50 | 17.41 | % | 0.11 | 1 | 0 | 0.49 | -0.61 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 155.00 | 17.45 | 19.20 | 18.33 | % | 0.12 | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 157.50 | 18.75 | 21.00 | 19.88 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 21.20 | 23.05 | 22.13 | % | 0.14 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.10 | 5/8/2026 3:59:56 PM EST | |||
| 162.50 | 22.15 | 25.05 | 23.60 | % | 0.15 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.09 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 24.25 | 27.90 | 26.08 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.76 | 0.01 | -0.09 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 170.00 | 28.40 | 31.70 | 30.05 | % | 0.18 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.08 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 32.85 | 36.25 | 34.55 | % | 0.20 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.07 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 37.40 | 40.70 | 39.05 | % | 0.22 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.06 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 42.05 | 45.80 | 43.93 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.05 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 46.95 | 50.40 | 48.68 | % | 0.26 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 51.85 | 55.30 | 53.58 | % | 0.27 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 200.00 | 56.70 | 60.30 | 58.50 | % | 0.29 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 5/8/2026 3:59:56 PM EST | |||
| 205.00 | 61.70 | 64.95 | 63.33 | % | 0.31 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 210.00 | 66.25 | 70.25 | 68.25 | % | 0.33 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 215.00 | 71.15 | 75.20 | 73.18 | % | 0.34 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 5/8/2026 3:59:56 PM EST | |||
| 220.00 | 76.20 | 80.25 | 78.23 | % | 0.36 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 5/8/2026 3:59:56 PM EST |