Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $173.75 as of 7/27/2026 7:05:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 119.90 | 122.15 | 121.03 | 121.00 | 0.00 | 0.00% | 2.42 | 0 | 47 | 2.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 114.90 | 117.65 | 116.28 | 114.73 | 0.00 | 0.00% | 2.11 | 0 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 109.05 | 112.70 | 110.88 | 111.86 | 0.00 | 0.00% | 1.85 | 0 | 59 | 1.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 104.10 | 107.70 | 105.90 | 105.65 | 0.00 | 0.00% | 1.63 | 0 | 15 | 1.75 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 99.15 | 102.80 | 100.98 | 101.39 | -2.86 | -2.75% | 1.44 | 5 | 58 | 1.64 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 94.85 | 97.60 | 96.23 | 84.78 | 0.00 | 0.00% | 1.28 | 0 | 60 | 1.49 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 89.35 | 92.40 | 90.88 | 107.85 | 0.00 | 0.00% | 1.14 | 0 | 36 | 1.35 | 0.99 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 84.50 | 87.55 | 86.03 | 90.57 | 0.00 | 0.00% | 1.01 | 0 | 57 | 1.25 | 0.99 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 79.95 | 83.25 | 81.60 | 80.32 | +10.27 | +14.67% | 0.91 | 10 | 104 | 1.26 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 75.40 | 77.95 | 76.68 | 79.50 | +17.15 | +27.51% | 0.81 | 1 | 82 | 1.13 | 0.98 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 70.90 | 73.15 | 72.03 | 73.13 | 0.00 | 0.00% | 0.72 | 0 | 379 | 1.07 | 0.97 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 65.50 | 68.90 | 67.20 | 63.51 | -1.54 | -2.37% | 0.64 | 2 | 131 | 1.07 | 0.96 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 60.90 | 63.85 | 62.38 | 58.90 | -7.63 | -11.47% | 0.57 | 1 | 100 | 0.98 | 0.95 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 56.95 | 59.30 | 58.13 | 55.90 | -7.76 | -12.19% | 0.51 | 1 | 257 | 0.75 | 0.93 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 120.00 | 52.50 | 54.85 | 53.68 | 57.50 | 0.00 | 0.00% | 0.45 | 0 | 315 | 0.74 | 0.91 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 125.00 | 47.85 | 50.90 | 49.38 | 50.10 | -2.95 | -5.57% | 0.40 | 1 | 880 | 0.73 | 0.89 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 130.00 | 43.55 | 46.30 | 44.93 | 49.74 | 0.00 | 0.00% | 0.35 | 0 | 301 | 0.71 | 0.87 | 0.00 | -0.12 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 39.85 | 42.40 | 41.13 | 46.15 | 0.00 | 0.00% | 0.30 | 0 | 333 | 0.72 | 0.84 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 140.00 | 36.45 | 38.60 | 37.53 | 42.85 | 0.00 | 0.00% | 0.27 | 0 | 887 | 0.73 | 0.81 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 145.00 | 32.25 | 35.00 | 33.63 | 36.00 | 0.00 | 0.00% | 0.23 | 0 | 774 | 0.71 | 0.77 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 150.00 | 29.15 | 31.15 | 30.15 | 31.40 | 0.00 | 0.00% | 0.20 | 0 | 771 | 0.70 | 0.74 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 155.00 | 26.35 | 28.05 | 27.20 | 27.40 | -4.25 | -13.43% | 0.18 | 5 | 442 | 0.71 | 0.70 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 160.00 | 24.15 | 25.15 | 24.65 | 24.33 | -2.95 | -10.82% | 0.15 | 51 | 1,425 | 0.72 | 0.66 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 165.00 | 20.50 | 22.50 | 21.50 | 21.67 | -2.08 | -8.76% | 0.13 | 78 | 769 | 0.70 | 0.61 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 170.00 | 18.00 | 19.85 | 18.93 | 19.03 | -0.44 | -2.26% | 0.11 | 13 | 995 | 0.69 | 0.57 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 16.50 | 17.65 | 17.08 | 17.08 | -1.22 | -6.67% | 0.10 | 17 | 688 | 0.71 | 0.53 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 180.00 | 14.70 | 15.50 | 15.10 | 14.07 | -1.05 | -6.95% | 0.08 | 28 | 2,036 | 0.71 | 0.49 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 12.00 | 13.55 | 12.78 | 13.09 | -0.61 | -4.46% | 0.07 | 27 | 629 | 0.69 | 0.45 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 10.65 | 12.20 | 11.43 | 11.12 | -1.18 | -9.60% | 0.06 | 23 | 1,182 | 0.70 | 0.41 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 9.00 | 10.00 | 9.50 | 9.68 | -0.21 | -2.13% | 0.05 | 5 | 647 | 0.68 | 0.37 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 8.20 | 8.70 | 8.45 | 8.43 | -0.92 | -9.84% | 0.04 | 69 | 1,492 | 0.69 | 0.33 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 5.65 | 6.55 | 6.10 | 6.35 | -0.46 | -6.76% | 0.03 | 26 | 580 | 0.68 | 0.27 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 4.15 | 5.00 | 4.58 | 4.60 | -0.37 | -7.45% | 0.02 | 26 | 1,292 | 0.68 | 0.21 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 2.80 | 3.80 | 3.30 | 3.60 | -0.30 | -7.70% | 0.01 | 3 | 1,319 | 0.68 | 0.16 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 2.13 | 2.81 | 2.47 | 2.30 | -1.05 | -31.35% | 0.01 | 7 | 811 | 0.68 | 0.13 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 1.36 | 2.20 | 1.78 | 2.00 | -0.06 | -2.92% | 0.01 | 1 | 1,209 | 0.68 | 0.10 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 1.10 | 1.58 | 1.34 | 1.28 | -0.42 | -24.71% | 0.01 | 4 | 356 | 0.69 | 0.07 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 0.77 | 1.33 | 1.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.70 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 1.88 | 0.94 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.69 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.17 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.07 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.05 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 85.00 | 0.22 | 0.41 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.90 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.33 | -0.07 | -17.50% | 0.00 | 4 | 713 | 0.83 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 95.00 | 0.15 | 0.73 | 0.44 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.80 | -0.02 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 100.00 | 0.60 | 1.08 | 0.84 | 0.75 | +0.05 | +7.15% | 0.01 | 2 | 481 | 0.85 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 105.00 | 0.65 | 1.20 | 0.93 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.80 | -0.04 | 0.00 | -0.06 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 110.00 | 1.10 | 1.55 | 1.33 | 1.33 | +0.01 | +0.76% | 0.01 | 4 | 1,377 | 0.80 | -0.05 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 115.00 | 1.21 | 2.06 | 1.64 | 1.63 | 0.00 | 0.00% | 0.01 | 5 | 903 | 0.77 | -0.07 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 120.00 | 1.99 | 2.60 | 2.30 | 2.29 | +0.16 | +7.52% | 0.02 | 17 | 1,265 | 0.78 | -0.09 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 125.00 | 2.60 | 3.45 | 3.03 | 3.05 | +0.84 | +38.01% | 0.02 | 2 | 1,022 | 0.77 | -0.11 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 130.00 | 3.45 | 4.10 | 3.78 | 3.80 | +0.60 | +18.75% | 0.03 | 8 | 4,986 | 0.76 | -0.13 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 135.00 | 4.50 | 5.05 | 4.78 | 4.73 | +0.28 | +6.30% | 0.04 | 8 | 1,082 | 0.75 | -0.16 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 140.00 | 5.65 | 6.05 | 5.85 | 5.94 | +0.49 | +9.00% | 0.04 | 29 | 1,691 | 0.74 | -0.19 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 145.00 | 7.05 | 7.75 | 7.40 | 7.65 | +1.20 | +18.61% | 0.05 | 24 | 608 | 0.74 | -0.23 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 150.00 | 8.65 | 9.55 | 9.10 | 8.75 | +0.65 | +8.03% | 0.06 | 3 | 684 | 0.74 | -0.26 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 155.00 | 10.40 | 11.30 | 10.85 | 12.03 | +1.74 | +16.91% | 0.07 | 6 | 563 | 0.73 | -0.30 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 160.00 | 11.70 | 13.35 | 12.53 | 12.95 | +0.70 | +5.72% | 0.08 | 3 | 531 | 0.71 | -0.34 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 165.00 | 14.70 | 15.70 | 15.20 | 15.34 | +0.78 | +5.36% | 0.09 | 78 | 1,008 | 0.73 | -0.39 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 170.00 | 16.90 | 18.40 | 17.65 | 17.05 | +1.90 | +12.55% | 0.10 | 117 | 344 | 0.72 | -0.43 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 19.50 | 20.95 | 20.23 | 20.30 | +1.70 | +9.14% | 0.12 | 6 | 189 | 0.71 | -0.47 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 180.00 | 22.10 | 24.25 | 23.18 | 21.65 | 0.00 | 0.00% | 0.13 | 0 | 166 | 0.71 | -0.51 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 25.40 | 26.90 | 26.15 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.70 | -0.55 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 28.60 | 30.70 | 29.65 | 27.75 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.71 | -0.59 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 32.10 | 34.15 | 33.13 | 31.35 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.71 | -0.63 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 35.80 | 37.80 | 36.80 | 34.86 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.70 | -0.67 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 42.90 | 45.50 | 44.20 | 42.35 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.68 | -0.73 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 51.35 | 54.75 | 53.05 | 54.90 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.70 | -0.79 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 60.20 | 63.30 | 61.75 | 74.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | -0.84 | 0.01 | -0.11 | 6/26/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 69.40 | 72.00 | 70.70 | 59.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.75 | -0.87 | 0.00 | -0.09 | 7/10/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 78.75 | 81.45 | 80.10 | 73.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.77 | -0.90 | 0.00 | -0.07 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 88.35 | 91.00 | 89.68 | 92.60 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.78 | -0.93 | 0.00 | -0.06 | 7/15/2026 | 7/27/2026 3:59:49 PM EST |
| 270.00 | 98.15 | 100.70 | 99.43 | % | 0.37 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.05 | 7/27/2026 3:59:49 PM EST |