Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $173.38 as of 7/7/2026 9:05:39 AM 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 | 81.65 | 85.10 | 83.38 | 72.34 | 0.00 | 0.00% | 0.93 | 0 | 40 | 1.54 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 95.00 | 76.70 | 80.15 | 78.43 | 64.44 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.44 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 100.00 | 71.80 | 75.20 | 73.50 | 58.07 | 0.00 | 0.00% | 0.73 | 0 | 41 | 1.35 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 105.00 | 67.00 | 70.45 | 68.73 | % | 0.65 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 110.00 | 62.10 | 65.35 | 63.73 | % | 0.58 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 115.00 | 57.30 | 60.55 | 58.93 | 45.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.11 | 0.98 | 0.00 | -0.05 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 120.00 | 52.60 | 55.80 | 54.20 | % | 0.45 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.06 | 7/6/2026 4:00:06 PM EST | |||
| 125.00 | 48.00 | 51.25 | 49.63 | 48.73 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.02 | 0.95 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 130.00 | 43.50 | 46.95 | 45.23 | 36.21 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.81 | 0.92 | 0.00 | -0.10 | 7/1/2026 | 7/6/2026 4:00:06 PM EST |
| 135.00 | 39.05 | 42.50 | 40.78 | 28.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.12 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 140.00 | 34.90 | 38.30 | 36.60 | % | 0.26 | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.14 | 7/6/2026 4:00:06 PM EST | |||
| 145.00 | 30.90 | 34.25 | 32.58 | 21.48 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.78 | 0.82 | 0.01 | -0.17 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 149.00 | 28.15 | 31.15 | 29.65 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | 0.79 | 0.01 | -0.18 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 150.00 | 27.10 | 30.50 | 28.80 | 28.65 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.77 | 0.78 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 152.50 | 25.25 | 28.70 | 26.98 | 26.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | 0.76 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 155.00 | 23.60 | 26.85 | 25.23 | 26.07 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.75 | 0.73 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 157.50 | 22.20 | 24.50 | 23.35 | 15.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | 0.71 | 0.01 | -0.21 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 160.00 | 20.85 | 22.90 | 21.88 | 15.84 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.74 | 0.68 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 162.50 | 19.00 | 21.40 | 20.20 | 11.55 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.73 | 0.65 | 0.01 | -0.22 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 165.00 | 17.80 | 20.00 | 18.90 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.73 | 0.63 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 167.50 | 16.10 | 18.60 | 17.35 | 18.58 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.72 | 0.60 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 170.00 | 14.80 | 17.15 | 15.98 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.72 | 0.57 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 172.50 | 13.90 | 16.15 | 15.03 | 15.26 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.73 | 0.55 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 175.00 | 12.65 | 14.85 | 13.75 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.72 | 0.52 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 177.50 | 11.80 | 14.15 | 12.98 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.73 | 0.49 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 180.00 | 10.60 | 12.60 | 11.60 | 11.71 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.72 | 0.47 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 182.50 | 9.90 | 11.85 | 10.88 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.73 | 0.44 | 0.01 | -0.23 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 185.00 | 9.00 | 10.80 | 9.90 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.72 | 0.42 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 187.50 | 8.15 | 10.00 | 9.08 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.72 | 0.39 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 190.00 | 7.15 | 9.10 | 8.13 | 7.88 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.71 | 0.37 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 195.00 | 5.60 | 8.20 | 6.90 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.71 | 0.32 | 0.01 | -0.21 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 200.00 | 5.35 | 6.00 | 5.68 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 645 | 0.71 | 0.28 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 205.00 | 3.90 | 5.55 | 4.73 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.71 | 0.24 | 0.01 | -0.18 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 210.00 | 2.85 | 4.45 | 3.65 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.70 | 0.20 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 215.00 | 2.55 | 3.90 | 3.23 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.72 | 0.17 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 220.00 | 1.82 | 3.90 | 2.86 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.73 | 0.15 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 225.00 | 1.54 | 2.84 | 2.19 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.12 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 230.00 | 0.41 | 2.29 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.00 | -0.10 | 7/6/2026 4:00:06 PM EST | |||
| 235.00 | 0.71 | 2.09 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.08 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:06 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 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 7/6/2026 4:00:06 PM EST | |||
| 100.00 | 0.03 | 0.86 | 0.45 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 7/6/2026 4:00:06 PM EST | |||
| 105.00 | 0.01 | 0.60 | 0.31 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 110.00 | 0.01 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 7/6/2026 4:00:06 PM EST | |||
| 115.00 | 0.02 | 1.40 | 0.71 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | -0.02 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 120.00 | 0.54 | 1.25 | 0.90 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.79 | -0.04 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 125.00 | 0.72 | 2.00 | 1.36 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.79 | -0.05 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 130.00 | 1.60 | 2.54 | 2.07 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.81 | -0.08 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 135.00 | 2.00 | 3.10 | 2.55 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.78 | -0.11 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 140.00 | 3.00 | 3.50 | 3.25 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.76 | -0.14 | 0.01 | -0.14 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 145.00 | 3.75 | 4.30 | 4.03 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.73 | -0.18 | 0.01 | -0.17 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 149.00 | 3.95 | 5.45 | 4.70 | 8.54 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.71 | -0.21 | 0.01 | -0.18 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 150.00 | 4.45 | 5.55 | 5.00 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.71 | -0.22 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 152.50 | 5.15 | 6.85 | 6.00 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | -0.24 | 0.01 | -0.20 | 7/2/2026 | 7/6/2026 4:00:06 PM EST |
| 155.00 | 6.15 | 7.75 | 6.95 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.73 | -0.27 | 0.01 | -0.20 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 157.50 | 6.95 | 8.65 | 7.80 | 7.27 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | -0.29 | 0.01 | -0.21 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 160.00 | 7.90 | 9.55 | 8.73 | 8.79 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.73 | -0.32 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 162.50 | 8.85 | 10.50 | 9.68 | 9.82 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.72 | -0.35 | 0.01 | -0.22 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 165.00 | 8.95 | 11.60 | 10.28 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.70 | -0.37 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 167.50 | 10.90 | 12.75 | 11.83 | 14.85 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.72 | -0.40 | 0.01 | -0.23 | 7/1/2026 | 7/6/2026 4:00:06 PM EST |
| 170.00 | 11.10 | 14.10 | 12.60 | 13.53 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.69 | -0.43 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 172.50 | 12.90 | 15.20 | 14.05 | 14.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | -0.45 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 175.00 | 14.20 | 16.80 | 15.50 | % | 0.09 | 0 | 0 | 0.70 | -0.48 | 0.01 | -0.24 | 7/6/2026 4:00:06 PM EST | |||
| 177.50 | 15.95 | 17.95 | 16.95 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.70 | -0.51 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 180.00 | 16.75 | 19.80 | 18.28 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.53 | 0.01 | -0.24 | 7/6/2026 | 7/6/2026 4:00:06 PM EST |
| 182.50 | 18.25 | 20.90 | 19.58 | % | 0.11 | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.23 | 7/6/2026 4:00:06 PM EST | |||
| 185.00 | 19.85 | 22.80 | 21.33 | % | 0.12 | 0 | 0 | 0.69 | -0.58 | 0.01 | -0.23 | 7/6/2026 4:00:06 PM EST | |||
| 187.50 | 21.95 | 24.05 | 23.00 | % | 0.12 | 0 | 0 | 0.69 | -0.61 | 0.01 | -0.23 | 7/6/2026 4:00:06 PM EST | |||
| 190.00 | 23.35 | 26.05 | 24.70 | 24.54 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.68 | -0.63 | 0.01 | -0.22 | 6/30/2026 | 7/6/2026 4:00:06 PM EST |
| 195.00 | 26.75 | 29.15 | 27.95 | % | 0.14 | 0 | 0 | 0.66 | -0.68 | 0.01 | -0.21 | 7/6/2026 4:00:06 PM EST | |||
| 200.00 | 31.30 | 33.90 | 32.60 | 43.65 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.70 | -0.72 | 0.01 | -0.20 | 6/26/2026 | 7/6/2026 4:00:06 PM EST |
| 205.00 | 34.45 | 37.85 | 36.15 | % | 0.18 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.18 | 7/6/2026 4:00:06 PM EST | |||
| 210.00 | 38.55 | 41.90 | 40.23 | % | 0.19 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.16 | 7/6/2026 4:00:06 PM EST | |||
| 215.00 | 42.85 | 46.20 | 44.53 | % | 0.21 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.15 | 7/6/2026 4:00:06 PM EST | |||
| 220.00 | 47.35 | 50.65 | 49.00 | % | 0.22 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.13 | 7/6/2026 4:00:06 PM EST | |||
| 225.00 | 51.90 | 55.15 | 53.53 | % | 0.24 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.12 | 7/6/2026 4:00:06 PM EST | |||
| 230.00 | 56.55 | 59.90 | 58.23 | % | 0.25 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.10 | 7/6/2026 4:00:06 PM EST | |||
| 235.00 | 61.25 | 64.55 | 62.90 | % | 0.27 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.09 | 7/6/2026 4:00:06 PM EST |