Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $181.05 as of 7/9/2026 3:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 79.95 | 82.70 | 81.33 | % | 0.77 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 7/9/2026 2:59:02 PM EST | |||
| 110.00 | 75.15 | 77.90 | 76.53 | % | 0.70 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.04 | 7/9/2026 2:59:02 PM EST | |||
| 115.00 | 70.40 | 73.10 | 71.75 | % | 0.62 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 7/9/2026 2:59:02 PM EST | |||
| 120.00 | 65.70 | 68.55 | 67.13 | % | 0.56 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.06 | 7/9/2026 2:59:02 PM EST | |||
| 125.00 | 61.15 | 63.95 | 62.55 | % | 0.50 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.07 | 7/9/2026 2:59:02 PM EST | |||
| 130.00 | 56.65 | 59.65 | 58.15 | % | 0.45 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.08 | 7/9/2026 2:59:02 PM EST | |||
| 135.00 | 52.30 | 55.40 | 53.85 | % | 0.40 | 0 | 0 | 0.81 | 0.89 | 0.00 | -0.10 | 7/9/2026 2:59:02 PM EST | |||
| 140.00 | 48.05 | 51.25 | 49.65 | % | 0.35 | 0 | 0 | 0.80 | 0.87 | 0.00 | -0.11 | 7/9/2026 2:59:02 PM EST | |||
| 145.00 | 43.95 | 46.90 | 45.43 | % | 0.31 | 0 | 0 | 0.78 | 0.85 | 0.00 | -0.13 | 7/9/2026 2:59:02 PM EST | |||
| 150.00 | 40.10 | 42.65 | 41.38 | 39.72 | % | 0.28 | 12 | 0 | 0.75 | 0.82 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 155.00 | 36.40 | 39.00 | 37.70 | % | 0.24 | 0 | 0 | 0.74 | 0.78 | 0.01 | -0.15 | 7/9/2026 2:59:02 PM EST | |||
| 160.00 | 32.90 | 35.60 | 34.25 | % | 0.21 | 0 | 0 | 0.74 | 0.75 | 0.01 | -0.17 | 7/9/2026 2:59:02 PM EST | |||
| 165.00 | 29.60 | 32.30 | 30.95 | 29.50 | % | 0.19 | 1 | 0 | 0.73 | 0.71 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 170.00 | 26.20 | 29.00 | 27.60 | 29.46 | % | 0.16 | 1 | 0 | 0.72 | 0.68 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 175.00 | 23.55 | 26.50 | 25.03 | 24.02 | % | 0.14 | 1 | 0 | 0.72 | 0.64 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 180.00 | 20.85 | 23.80 | 22.33 | 23.00 | % | 0.12 | 4 | 0 | 0.72 | 0.60 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 185.00 | 19.00 | 20.95 | 19.98 | 21.60 | % | 0.11 | 2 | 0 | 0.72 | 0.56 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 190.00 | 17.20 | 18.75 | 17.98 | 17.22 | % | 0.09 | 6 | 0 | 0.72 | 0.52 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 195.00 | 14.30 | 17.45 | 15.88 | % | 0.08 | 0 | 0 | 0.72 | 0.48 | 0.01 | -0.21 | 7/9/2026 2:59:02 PM EST | |||
| 200.00 | 13.30 | 14.85 | 14.08 | 14.00 | % | 0.07 | 56 | 0 | 0.72 | 0.45 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 205.00 | 11.35 | 14.00 | 12.68 | 12.87 | % | 0.06 | 1 | 0 | 0.73 | 0.41 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 210.00 | 9.55 | 11.85 | 10.70 | 10.70 | % | 0.05 | 1 | 0 | 0.70 | 0.37 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 215.00 | 8.25 | 11.30 | 9.78 | 9.99 | % | 0.05 | 4 | 0 | 0.72 | 0.34 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 220.00 | 7.65 | 9.60 | 8.63 | 7.97 | % | 0.04 | 3 | 0 | 0.72 | 0.31 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 225.00 | 5.90 | 9.15 | 7.53 | % | 0.03 | 0 | 0 | 0.72 | 0.27 | 0.01 | -0.17 | 7/9/2026 2:59:02 PM EST | |||
| 230.00 | 4.85 | 7.30 | 6.08 | 6.00 | % | 0.03 | 3 | 0 | 0.69 | 0.24 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 235.00 | 5.25 | 6.60 | 5.93 | % | 0.03 | 0 | 0 | 0.72 | 0.22 | 0.01 | -0.14 | 7/9/2026 2:59:02 PM EST | |||
| 240.00 | 3.65 | 6.00 | 4.83 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.01 | -0.13 | 7/9/2026 2:59:02 PM EST | |||
| 245.00 | 2.58 | 5.35 | 3.97 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.01 | -0.12 | 7/9/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.28 | 1.30 | 0.79 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 7/9/2026 2:59:02 PM EST | |||
| 110.00 | 0.56 | 1.44 | 1.00 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.04 | 7/9/2026 2:59:02 PM EST | |||
| 115.00 | 0.79 | 1.78 | 1.29 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.05 | 7/9/2026 2:59:02 PM EST | |||
| 120.00 | 0.01 | 3.40 | 1.71 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.06 | 7/9/2026 2:59:02 PM EST | |||
| 125.00 | 0.19 | 3.80 | 2.00 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.07 | 7/9/2026 2:59:02 PM EST | |||
| 130.00 | 0.61 | 4.30 | 2.46 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.08 | 7/9/2026 2:59:02 PM EST | |||
| 135.00 | 1.35 | 4.90 | 3.13 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.10 | 7/9/2026 2:59:02 PM EST | |||
| 140.00 | 2.22 | 5.65 | 3.94 | 4.04 | % | 0.03 | 12 | 0 | 0.77 | -0.13 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 145.00 | 2.96 | 6.55 | 4.76 | % | 0.03 | 0 | 0 | 0.75 | -0.15 | 0.00 | -0.13 | 7/9/2026 2:59:02 PM EST | |||
| 150.00 | 5.25 | 7.60 | 6.43 | % | 0.04 | 0 | 0 | 0.78 | -0.18 | 0.01 | -0.14 | 7/9/2026 2:59:02 PM EST | |||
| 155.00 | 5.55 | 8.85 | 7.20 | % | 0.05 | 0 | 0 | 0.75 | -0.22 | 0.01 | -0.15 | 7/9/2026 2:59:02 PM EST | |||
| 160.00 | 7.25 | 9.25 | 8.25 | 8.90 | % | 0.05 | 2 | 0 | 0.72 | -0.25 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 165.00 | 8.60 | 11.95 | 10.28 | % | 0.06 | 0 | 0 | 0.73 | -0.29 | 0.01 | -0.18 | 7/9/2026 2:59:02 PM EST | |||
| 170.00 | 10.00 | 13.80 | 11.90 | % | 0.07 | 0 | 0 | 0.72 | -0.32 | 0.01 | -0.19 | 7/9/2026 2:59:02 PM EST | |||
| 175.00 | 13.25 | 15.90 | 14.58 | 14.80 | % | 0.08 | 2 | 0 | 0.74 | -0.36 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 180.00 | 15.05 | 18.15 | 16.60 | % | 0.09 | 0 | 0 | 0.72 | -0.40 | 0.01 | -0.20 | 7/9/2026 2:59:02 PM EST | |||
| 185.00 | 17.95 | 20.65 | 19.30 | 20.80 | % | 0.10 | 7 | 0 | 0.73 | -0.44 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 190.00 | 20.65 | 23.35 | 22.00 | 21.98 | % | 0.12 | 2 | 0 | 0.72 | -0.48 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 195.00 | 23.40 | 26.25 | 24.83 | % | 0.13 | 0 | 0 | 0.71 | -0.52 | 0.01 | -0.21 | 7/9/2026 2:59:02 PM EST | |||
| 200.00 | 26.60 | 29.35 | 27.98 | % | 0.14 | 0 | 0 | 0.71 | -0.55 | 0.01 | -0.20 | 7/9/2026 2:59:02 PM EST | |||
| 205.00 | 30.25 | 32.70 | 31.48 | % | 0.15 | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.20 | 7/9/2026 2:59:02 PM EST | |||
| 210.00 | 33.80 | 36.20 | 35.00 | % | 0.17 | 0 | 0 | 0.72 | -0.63 | 0.01 | -0.19 | 7/9/2026 2:59:02 PM EST | |||
| 215.00 | 37.55 | 39.85 | 38.70 | % | 0.18 | 0 | 0 | 0.72 | -0.66 | 0.01 | -0.18 | 7/9/2026 2:59:02 PM EST | |||
| 220.00 | 41.40 | 43.70 | 42.55 | % | 0.19 | 0 | 0 | 0.72 | -0.69 | 0.01 | -0.18 | 7/9/2026 2:59:02 PM EST | |||
| 225.00 | 45.00 | 47.65 | 46.33 | % | 0.21 | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.17 | 7/9/2026 2:59:02 PM EST | |||
| 230.00 | 48.85 | 51.70 | 50.28 | 50.45 | % | 0.22 | 6 | 0 | 0.70 | -0.76 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 2:59:02 PM EST | |
| 235.00 | 53.10 | 55.90 | 54.50 | % | 0.23 | 0 | 0 | 0.70 | -0.78 | 0.01 | -0.14 | 7/9/2026 2:59:02 PM EST | |||
| 240.00 | 57.90 | 60.20 | 59.05 | % | 0.25 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.13 | 7/9/2026 2:59:02 PM EST | |||
| 245.00 | 62.10 | 64.60 | 63.35 | % | 0.26 | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.12 | 7/9/2026 2:59:02 PM EST |