Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $163.90 as of 6/30/2026 7:24:37 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 | 103.55 | 107.70 | 105.63 | 105.25 | 0.00 | 0.00% | 1.63 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 3:59:56 PM EST |
| 70.00 | 98.55 | 102.75 | 100.65 | 67.87 | 0.00 | 0.00% | 1.44 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/30/2026 3:59:56 PM EST |
| 75.00 | 94.00 | 97.65 | 95.83 | 95.01 | 0.00 | 0.00% | 1.28 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 3:59:56 PM EST |
| 80.00 | 89.50 | 92.85 | 91.18 | 86.90 | +1.45 | +1.70% | 1.14 | 1 | 23 | 1.46 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 85.00 | 85.05 | 87.80 | 86.43 | 74.98 | 0.00 | 0.00% | 1.02 | 0 | 13 | 1.35 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:56 PM EST |
| 90.00 | 79.05 | 83.05 | 81.05 | 67.78 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.26 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 6/30/2026 3:59:56 PM EST |
| 95.00 | 74.80 | 78.05 | 76.43 | 75.12 | +11.37 | +17.84% | 0.80 | 1 | 9 | 1.19 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 100.00 | 70.60 | 73.30 | 71.95 | 70.53 | +10.09 | +16.70% | 0.72 | 2 | 75 | 1.11 | 0.99 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 105.00 | 65.85 | 68.55 | 67.20 | 54.40 | 0.00 | 0.00% | 0.64 | 0 | 34 | 1.03 | 0.98 | 0.00 | -0.03 | 6/26/2026 | 6/30/2026 3:59:56 PM EST |
| 110.00 | 60.65 | 63.80 | 62.23 | 65.47 | 0.00 | 0.00% | 0.57 | 0 | 44 | 0.94 | 0.97 | 0.00 | -0.04 | 6/22/2026 | 6/30/2026 3:59:56 PM EST |
| 115.00 | 56.35 | 59.05 | 57.70 | 55.95 | 0.00 | 0.00% | 0.50 | 0 | 58 | 0.93 | 0.96 | 0.00 | -0.05 | 6/18/2026 | 6/30/2026 3:59:56 PM EST |
| 120.00 | 52.05 | 54.55 | 53.30 | 46.50 | 0.00 | 0.00% | 0.44 | 0 | 175 | 0.77 | 0.94 | 0.00 | -0.06 | 6/24/2026 | 6/30/2026 3:59:56 PM EST |
| 125.00 | 47.45 | 50.10 | 48.78 | 48.70 | +11.01 | +29.22% | 0.39 | 2 | 235 | 0.74 | 0.92 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 130.00 | 43.30 | 45.75 | 44.53 | 45.59 | +12.54 | +37.95% | 0.34 | 13 | 131 | 0.73 | 0.89 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 135.00 | 39.10 | 41.35 | 40.23 | 32.45 | 0.00 | 0.00% | 0.30 | 0 | 242 | 0.71 | 0.86 | 0.01 | -0.10 | 6/29/2026 | 6/30/2026 3:59:56 PM EST |
| 140.00 | 34.65 | 37.60 | 36.13 | 35.02 | +9.01 | +34.65% | 0.26 | 1 | 523 | 0.68 | 0.83 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 145.00 | 31.05 | 33.90 | 32.48 | 33.80 | +6.43 | +23.50% | 0.22 | 6 | 397 | 0.68 | 0.79 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 150.00 | 27.55 | 29.45 | 28.50 | 29.84 | +5.54 | +22.80% | 0.19 | 39 | 1,044 | 0.65 | 0.75 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 155.00 | 24.30 | 26.45 | 25.38 | 24.72 | +3.99 | +19.25% | 0.16 | 15 | 426 | 0.65 | 0.71 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 160.00 | 21.25 | 23.40 | 22.33 | 22.66 | +3.51 | +18.33% | 0.14 | 26 | 752 | 0.65 | 0.66 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 165.00 | 18.95 | 19.60 | 19.28 | 19.75 | +3.50 | +21.54% | 0.12 | 76 | 696 | 0.63 | 0.61 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 170.00 | 16.35 | 17.00 | 16.68 | 17.10 | +3.60 | +26.67% | 0.10 | 214 | 3,045 | 0.63 | 0.56 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 175.00 | 14.35 | 15.10 | 14.73 | 14.90 | +2.59 | +21.04% | 0.08 | 55 | 783 | 0.63 | 0.51 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 180.00 | 12.30 | 12.70 | 12.50 | 12.96 | +2.71 | +26.44% | 0.07 | 37 | 548 | 0.62 | 0.47 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 185.00 | 10.55 | 10.95 | 10.75 | 10.80 | +2.08 | +23.86% | 0.06 | 39 | 433 | 0.62 | 0.42 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 190.00 | 9.00 | 9.35 | 9.18 | 9.30 | +1.89 | +25.51% | 0.05 | 41 | 2,167 | 0.62 | 0.38 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 195.00 | 7.25 | 8.05 | 7.65 | 8.20 | +1.75 | +27.14% | 0.04 | 46 | 470 | 0.62 | 0.34 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 200.00 | 6.40 | 6.85 | 6.63 | 6.95 | +1.95 | +39.00% | 0.03 | 99 | 1,070 | 0.62 | 0.30 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 210.00 | 4.60 | 4.95 | 4.78 | 5.00 | +1.30 | +35.14% | 0.02 | 68 | 1,235 | 0.62 | 0.23 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 220.00 | 3.30 | 3.65 | 3.48 | 3.65 | +1.11 | +43.71% | 0.02 | 20 | 334 | 0.63 | 0.18 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 230.00 | 2.10 | 2.90 | 2.50 | 2.68 | +0.74 | +38.15% | 0.01 | 31 | 109 | 0.63 | 0.13 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 240.00 | 1.46 | 2.05 | 1.76 | 1.90 | +0.49 | +34.76% | 0.01 | 15 | 90 | 0.63 | 0.10 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 250.00 | 0.85 | 1.35 | 1.10 | 1.16 | +0.56 | +93.34% | 0.00 | 62 | 384 | 0.62 | 0.07 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 260.00 | 0.71 | 0.95 | 0.83 | 0.92 | +0.14 | +17.95% | 0.00 | 11 | 995 | 0.63 | 0.05 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.08 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:56 PM EST |
| 85.00 | 0.02 | 0.40 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 3:59:56 PM EST |
| 90.00 | 0.16 | 0.51 | 0.34 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.85 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/30/2026 3:59:56 PM EST |
| 95.00 | 0.02 | 0.55 | 0.29 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 430 | 0.71 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 100.00 | 0.13 | 0.93 | 0.53 | 0.46 | -0.19 | -29.24% | 0.01 | 3 | 381 | 0.76 | -0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 105.00 | 0.41 | 0.90 | 0.66 | 0.54 | -0.37 | -40.66% | 0.01 | 1 | 246 | 0.75 | -0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 110.00 | 0.58 | 0.99 | 0.79 | 0.80 | -0.14 | -14.90% | 0.01 | 2 | 868 | 0.72 | -0.03 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 115.00 | 0.70 | 1.55 | 1.13 | 1.30 | +0.06 | +4.84% | 0.01 | 2 | 540 | 0.71 | -0.04 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 120.00 | 1.26 | 1.82 | 1.54 | 1.54 | -0.20 | -11.50% | 0.01 | 15 | 767 | 0.70 | -0.06 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 125.00 | 1.70 | 2.22 | 1.96 | 1.96 | -0.45 | -18.68% | 0.02 | 63 | 1,996 | 0.68 | -0.08 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 130.00 | 2.28 | 2.94 | 2.61 | 2.50 | -0.72 | -22.36% | 0.02 | 19 | 899 | 0.66 | -0.11 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 135.00 | 3.10 | 3.80 | 3.45 | 3.35 | -0.90 | -21.18% | 0.03 | 29 | 501 | 0.66 | -0.14 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 140.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.95 | -18.10% | 0.03 | 101 | 1,184 | 0.65 | -0.17 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 145.00 | 5.15 | 5.85 | 5.50 | 5.60 | -1.35 | -19.43% | 0.04 | 37 | 472 | 0.64 | -0.21 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 150.00 | 6.50 | 7.35 | 6.93 | 6.92 | -1.73 | -20.00% | 0.05 | 45 | 878 | 0.64 | -0.25 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 155.00 | 8.10 | 9.05 | 8.58 | 8.51 | -2.04 | -19.34% | 0.06 | 38 | 360 | 0.63 | -0.29 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 160.00 | 9.90 | 11.00 | 10.45 | 10.31 | -2.59 | -20.08% | 0.07 | 35 | 542 | 0.62 | -0.34 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 165.00 | 12.30 | 13.20 | 12.75 | 12.68 | -2.37 | -15.75% | 0.08 | 32 | 512 | 0.63 | -0.39 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 170.00 | 14.70 | 15.65 | 15.18 | 15.15 | -2.65 | -14.89% | 0.09 | 45 | 155 | 0.62 | -0.44 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 175.00 | 17.20 | 18.50 | 17.85 | 17.30 | -4.00 | -18.78% | 0.10 | 30 | 446 | 0.62 | -0.49 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 180.00 | 20.25 | 21.45 | 20.85 | 21.30 | -3.25 | -13.24% | 0.12 | 3 | 179 | 0.62 | -0.53 | 0.01 | -0.17 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 185.00 | 23.15 | 24.65 | 23.90 | 23.80 | -9.00 | -27.44% | 0.13 | 11 | 56 | 0.61 | -0.58 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 3:59:56 PM EST |
| 190.00 | 26.15 | 28.35 | 27.25 | 30.73 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | -0.62 | 0.01 | -0.16 | 6/16/2026 | 6/30/2026 3:59:56 PM EST |
| 195.00 | 29.75 | 32.15 | 30.95 | 43.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | -0.66 | 0.01 | -0.15 | 6/9/2026 | 6/30/2026 3:59:56 PM EST |
| 200.00 | 33.55 | 35.75 | 34.65 | 45.15 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.60 | -0.70 | 0.01 | -0.14 | 6/26/2026 | 6/30/2026 3:59:56 PM EST |
| 210.00 | 41.65 | 44.30 | 42.98 | 51.22 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.61 | -0.77 | 0.01 | -0.13 | 6/23/2026 | 6/30/2026 3:59:56 PM EST |
| 220.00 | 50.10 | 52.90 | 51.50 | 60.26 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.58 | -0.82 | 0.01 | -0.11 | 6/23/2026 | 6/30/2026 3:59:56 PM EST |
| 230.00 | 59.15 | 62.00 | 60.58 | 69.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | -0.87 | 0.01 | -0.09 | 6/23/2026 | 6/30/2026 3:59:56 PM EST |
| 240.00 | 68.50 | 71.05 | 69.78 | 80.83 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.73 | -0.90 | 0.00 | -0.07 | 6/29/2026 | 6/30/2026 3:59:56 PM EST |
| 250.00 | 78.10 | 80.60 | 79.35 | % | 0.32 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.06 | 6/30/2026 3:59:56 PM EST | |||
| 260.00 | 87.95 | 91.95 | 89.95 | % | 0.35 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.05 | 6/30/2026 3:59:56 PM EST |