Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $154.03 as of 5/24/2026 8:10:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 87.30 | 91.40 | 89.35 | 77.40 | 0.00 | 0.00% | 1.37 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:58:47 PM EST |
| 70.00 | 82.35 | 85.75 | 84.05 | 73.35 | 0.00 | 0.00% | 1.20 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:58:47 PM EST |
| 75.00 | 77.40 | 80.45 | 78.93 | 73.45 | 0.00 | 0.00% | 1.05 | 0 | 40 | 1.12 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 5/22/2026 3:58:47 PM EST |
| 80.00 | 72.50 | 76.10 | 74.30 | 73.90 | +9.26 | +14.33% | 0.93 | 4 | 39 | 1.09 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 85.00 | 67.55 | 71.20 | 69.38 | 55.49 | 0.00 | 0.00% | 0.82 | 0 | 9 | 0.97 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:58:47 PM EST |
| 90.00 | 62.60 | 66.10 | 64.35 | 57.20 | 0.00 | 0.00% | 0.71 | 0 | 12 | 0.90 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:58:47 PM EST |
| 95.00 | 57.70 | 61.75 | 59.73 | 70.65 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.03 | 4/28/2026 | 5/22/2026 3:58:47 PM EST |
| 100.00 | 53.05 | 56.25 | 54.65 | 54.55 | +7.66 | +16.34% | 0.55 | 3 | 48 | 0.72 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 105.00 | 48.05 | 51.20 | 49.63 | 36.00 | 0.00 | 0.00% | 0.47 | 0 | 16 | 0.63 | 0.96 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 3:58:47 PM EST |
| 110.00 | 43.75 | 46.70 | 45.23 | 44.00 | +12.49 | +39.64% | 0.41 | 1 | 27 | 0.64 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 115.00 | 38.70 | 41.50 | 40.10 | 38.80 | +6.05 | +18.48% | 0.35 | 3 | 73 | 0.62 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 120.00 | 34.25 | 37.35 | 35.80 | 36.10 | +5.96 | +19.78% | 0.30 | 5 | 94 | 0.59 | 0.90 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 125.00 | 30.30 | 33.20 | 31.75 | 31.72 | +7.33 | +30.06% | 0.25 | 11 | 236 | 0.45 | 0.87 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 130.00 | 26.40 | 28.55 | 27.48 | 27.15 | +3.72 | +15.88% | 0.21 | 22 | 354 | 0.49 | 0.83 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 135.00 | 23.00 | 24.75 | 23.88 | 22.65 | +4.35 | +23.77% | 0.18 | 61 | 234 | 0.50 | 0.78 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 140.00 | 19.00 | 21.20 | 20.10 | 20.01 | +3.35 | +20.11% | 0.14 | 157 | 666 | 0.49 | 0.73 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 145.00 | 16.45 | 18.25 | 17.35 | 17.60 | +3.65 | +26.17% | 0.12 | 139 | 1,185 | 0.50 | 0.66 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 150.00 | 14.25 | 14.90 | 14.58 | 14.60 | +3.20 | +28.07% | 0.10 | 537 | 2,663 | 0.51 | 0.60 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 155.00 | 12.05 | 12.55 | 12.30 | 12.00 | +2.70 | +29.04% | 0.08 | 381 | 1,248 | 0.52 | 0.53 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 160.00 | 9.85 | 10.35 | 10.10 | 10.00 | +3.00 | +42.86% | 0.06 | 283 | 687 | 0.52 | 0.47 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 165.00 | 7.95 | 8.45 | 8.20 | 7.57 | +1.96 | +34.94% | 0.05 | 143 | 636 | 0.52 | 0.41 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 170.00 | 6.40 | 6.95 | 6.68 | 6.56 | +1.81 | +38.11% | 0.04 | 574 | 1,045 | 0.51 | 0.35 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 175.00 | 4.80 | 5.50 | 5.15 | 5.15 | +1.65 | +47.15% | 0.03 | 587 | 809 | 0.51 | 0.30 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 180.00 | 3.95 | 4.40 | 4.18 | 3.91 | +1.40 | +55.78% | 0.02 | 166 | 690 | 0.51 | 0.25 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 185.00 | 3.05 | 3.45 | 3.25 | 3.27 | +1.17 | +55.72% | 0.02 | 44 | 866 | 0.51 | 0.21 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 190.00 | 2.33 | 2.90 | 2.62 | 2.51 | +0.83 | +49.41% | 0.01 | 78 | 232 | 0.52 | 0.17 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 195.00 | 1.81 | 2.24 | 2.03 | 2.10 | +0.89 | +73.56% | 0.01 | 79 | 82 | 0.51 | 0.14 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 200.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.65 | +65.00% | 0.01 | 95 | 2,168 | 0.52 | 0.12 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 210.00 | 0.93 | 1.32 | 1.13 | 0.97 | +0.46 | +90.20% | 0.01 | 157 | 665 | 0.53 | 0.08 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 220.00 | 0.56 | 0.91 | 0.74 | 0.72 | +0.33 | +84.62% | 0.00 | 5 | 221 | 0.54 | 0.05 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 230.00 | 0.15 | 0.94 | 0.55 | 0.48 | +0.25 | +108.70% | 0.00 | 5 | 482 | 0.54 | 0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 240.00 | 0.24 | 0.39 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 115 | 0.56 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 250.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 100 | 277 | 0.65 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:58:47 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:58:47 PM EST |
| 75.00 | 0.05 | 0.27 | 0.16 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 97 | 0.82 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 80.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 85.00 | 0.12 | 0.40 | 0.26 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 76 | 0.70 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 90.00 | 0.07 | 0.42 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.67 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:58:47 PM EST |
| 95.00 | 0.02 | 0.40 | 0.21 | 0.25 | -0.15 | -37.50% | 0.00 | 6 | 156 | 0.57 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 100.00 | 0.26 | 0.46 | 0.36 | 0.38 | -0.14 | -26.93% | 0.00 | 10 | 672 | 0.60 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 105.00 | 0.37 | 0.92 | 0.65 | 0.59 | -0.10 | -14.50% | 0.01 | 14 | 1,039 | 0.60 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 110.00 | 0.47 | 1.08 | 0.78 | 0.76 | -0.21 | -21.65% | 0.01 | 111 | 8,371 | 0.57 | -0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 115.00 | 1.04 | 1.41 | 1.23 | 1.16 | -0.23 | -16.55% | 0.01 | 153 | 17,471 | 0.57 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 120.00 | 1.50 | 1.75 | 1.63 | 1.71 | -0.31 | -15.35% | 0.01 | 78 | 1,448 | 0.55 | -0.10 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 125.00 | 2.20 | 2.64 | 2.42 | 2.42 | -0.40 | -14.19% | 0.02 | 86 | 949 | 0.54 | -0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 130.00 | 3.10 | 3.40 | 3.25 | 3.25 | -0.62 | -16.03% | 0.03 | 54 | 788 | 0.53 | -0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 135.00 | 4.25 | 4.65 | 4.45 | 4.69 | -0.66 | -12.34% | 0.03 | 55 | 649 | 0.52 | -0.22 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 140.00 | 5.60 | 6.45 | 6.03 | 5.96 | -1.06 | -15.10% | 0.04 | 155 | 933 | 0.52 | -0.27 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 145.00 | 7.50 | 7.95 | 7.73 | 7.99 | -1.36 | -14.55% | 0.05 | 60 | 714 | 0.51 | -0.34 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 150.00 | 9.60 | 10.10 | 9.85 | 9.98 | -2.92 | -22.64% | 0.07 | 52 | 1,190 | 0.51 | -0.40 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 155.00 | 12.10 | 13.40 | 12.75 | 13.05 | -2.25 | -14.71% | 0.08 | 38 | 645 | 0.52 | -0.47 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 160.00 | 14.90 | 16.70 | 15.80 | 16.00 | -8.24 | -34.00% | 0.10 | 7 | 65 | 0.53 | -0.53 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 165.00 | 17.75 | 20.00 | 18.88 | 20.50 | -3.80 | -15.64% | 0.11 | 10 | 129 | 0.52 | -0.59 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 170.00 | 21.35 | 23.30 | 22.33 | 23.52 | -8.73 | -27.07% | 0.13 | 4 | 175 | 0.51 | -0.65 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 175.00 | 24.80 | 27.20 | 26.00 | 26.55 | -5.10 | -16.12% | 0.15 | 3 | 35 | 0.51 | -0.70 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:58:47 PM EST |
| 180.00 | 28.80 | 31.20 | 30.00 | 42.29 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.51 | -0.75 | 0.01 | -0.09 | 5/19/2026 | 5/22/2026 3:58:47 PM EST |
| 185.00 | 32.95 | 35.40 | 34.18 | 23.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.51 | -0.79 | 0.01 | -0.08 | 5/5/2026 | 5/22/2026 3:58:47 PM EST |
| 190.00 | 37.25 | 39.80 | 38.53 | 49.66 | 0.00 | 0.00% | 0.20 | 0 | 136 | 0.51 | -0.83 | 0.01 | -0.07 | 5/6/2026 | 5/22/2026 3:58:47 PM EST |
| 195.00 | 41.40 | 44.45 | 42.93 | % | 0.22 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.06 | 5/22/2026 3:58:47 PM EST | |||
| 200.00 | 46.05 | 48.80 | 47.43 | 60.45 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.51 | -0.88 | 0.01 | -0.05 | 5/8/2026 | 5/22/2026 3:58:47 PM EST |
| 210.00 | 55.50 | 58.55 | 57.03 | % | 0.27 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 5/22/2026 3:58:47 PM EST | |||
| 220.00 | 65.30 | 68.30 | 66.80 | 51.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 4/27/2026 | 5/22/2026 3:58:47 PM EST |
| 230.00 | 74.20 | 78.20 | 76.20 | 66.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.02 | 4/17/2026 | 5/22/2026 3:58:47 PM EST |
| 240.00 | 84.65 | 88.15 | 86.40 | % | 0.36 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:58:47 PM EST | |||
| 250.00 | 94.15 | 98.15 | 96.15 | 85.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 3:58:47 PM EST |