Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $166.07 as of 6/4/2026 6:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 22.15 | 25.35 | 23.75 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 152.50 | 20.55 | 23.55 | 22.05 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 155.00 | 18.80 | 22.00 | 20.40 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 157.50 | 17.60 | 20.40 | 19.00 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 160.00 | 16.45 | 18.75 | 17.60 | 17.00 | % | 0.11 | 8 | 0 | 0.57 | 0.63 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 162.50 | 14.75 | 17.80 | 16.28 | 14.83 | % | 0.10 | 2 | 0 | 0.57 | 0.60 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 165.00 | 13.95 | 16.60 | 15.28 | 15.65 | % | 0.09 | 10 | 0 | 0.58 | 0.57 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 167.50 | 13.00 | 15.50 | 14.25 | 14.25 | % | 0.09 | 4 | 0 | 0.58 | 0.54 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 170.00 | 12.00 | 14.40 | 13.20 | 12.13 | % | 0.08 | 2 | 0 | 0.58 | 0.51 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 172.50 | 10.20 | 13.35 | 11.78 | % | 0.07 | 0 | 0 | 0.57 | 0.48 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 175.00 | 9.20 | 11.10 | 10.15 | 10.90 | % | 0.06 | 3 | 0 | 0.54 | 0.46 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 177.50 | 8.40 | 10.90 | 9.65 | % | 0.05 | 0 | 0 | 0.56 | 0.43 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 180.00 | 7.55 | 9.90 | 8.73 | 6.45 | % | 0.05 | 3 | 0 | 0.55 | 0.40 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 182.50 | 6.75 | 9.30 | 8.03 | 7.35 | % | 0.04 | 1 | 0 | 0.56 | 0.38 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 185.00 | 6.00 | 8.65 | 7.33 | % | 0.04 | 0 | 0 | 0.56 | 0.35 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 187.50 | 5.30 | 8.10 | 6.70 | % | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 190.00 | 4.70 | 7.75 | 6.23 | % | 0.03 | 0 | 0 | 0.56 | 0.31 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 192.50 | 4.10 | 7.10 | 5.60 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 3.95 | 6.65 | 5.30 | % | 0.03 | 0 | 0 | 0.57 | 0.27 | 0.01 | -0.12 | 6/4/2026 3:59:59 PM EST | |||
| 197.50 | 2.85 | 6.30 | 4.58 | 4.50 | % | 0.02 | 1 | 0 | 0.56 | 0.25 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 200.00 | 3.00 | 4.90 | 3.95 | 4.00 | % | 0.02 | 32 | 0 | 0.55 | 0.23 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 205.00 | 1.63 | 5.30 | 3.47 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.10 | 6/4/2026 3:59:59 PM EST | |||
| 210.00 | 1.27 | 4.70 | 2.99 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.01 | -0.09 | 6/4/2026 3:59:59 PM EST | |||
| 215.00 | 0.68 | 4.30 | 2.49 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.08 | 6/4/2026 3:59:59 PM EST | |||
| 220.00 | 0.30 | 3.95 | 2.13 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.01 | -0.07 | 6/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 5.75 | 6.35 | 6.05 | 5.75 | % | 0.04 | 9 | 0 | 0.55 | -0.26 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 152.50 | 5.55 | 8.70 | 7.13 | 7.16 | % | 0.05 | 5 | 0 | 0.56 | -0.29 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 155.00 | 6.65 | 9.60 | 8.13 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 157.50 | 7.20 | 10.60 | 8.90 | 8.94 | % | 0.06 | 6 | 0 | 0.56 | -0.34 | 0.01 | -0.14 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 160.00 | 8.70 | 11.50 | 10.10 | % | 0.06 | 0 | 0 | 0.56 | -0.37 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 162.50 | 9.95 | 12.85 | 11.40 | % | 0.07 | 0 | 0 | 0.57 | -0.40 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 165.00 | 11.20 | 14.30 | 12.75 | % | 0.08 | 0 | 0 | 0.57 | -0.43 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 167.50 | 12.50 | 15.50 | 14.00 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 170.00 | 13.35 | 17.20 | 15.28 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 172.50 | 14.85 | 18.50 | 16.68 | % | 0.10 | 0 | 0 | 0.56 | -0.52 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 175.00 | 16.15 | 19.65 | 17.90 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 177.50 | 17.85 | 20.70 | 19.28 | % | 0.11 | 0 | 0 | 0.54 | -0.57 | 0.01 | -0.15 | 6/4/2026 3:59:59 PM EST | |||
| 180.00 | 19.65 | 22.85 | 21.25 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 182.50 | 21.45 | 24.55 | 23.00 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 185.00 | 23.35 | 26.35 | 24.85 | % | 0.13 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.14 | 6/4/2026 3:59:59 PM EST | |||
| 187.50 | 25.30 | 28.15 | 26.73 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 190.00 | 27.30 | 30.25 | 28.78 | % | 0.15 | 0 | 0 | 0.56 | -0.69 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 192.50 | 28.75 | 32.20 | 30.48 | % | 0.16 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 30.90 | 34.00 | 32.45 | % | 0.17 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.12 | 6/4/2026 3:59:59 PM EST | |||
| 197.50 | 32.80 | 36.30 | 34.55 | % | 0.17 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.12 | 6/4/2026 3:59:59 PM EST | |||
| 200.00 | 34.95 | 38.60 | 36.78 | % | 0.18 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.11 | 6/4/2026 3:59:59 PM EST | |||
| 205.00 | 39.30 | 42.85 | 41.08 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.10 | 6/4/2026 3:59:59 PM EST | |||
| 210.00 | 43.70 | 47.25 | 45.48 | % | 0.22 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.09 | 6/4/2026 3:59:59 PM EST | |||
| 215.00 | 48.35 | 51.75 | 50.05 | % | 0.23 | 0 | 0 | 0.70 | -0.86 | 0.01 | -0.08 | 6/4/2026 3:59:59 PM EST | |||
| 220.00 | 52.95 | 56.30 | 54.63 | % | 0.25 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.07 | 6/4/2026 3:59:59 PM EST |