Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $197.85 as of 8/11/2026 8:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.60 | 99.95 | 98.28 | % | 0.98 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 8/11/2026 3:59:53 PM EST | |||
| 105.00 | 91.65 | 95.05 | 93.35 | % | 0.89 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 8/11/2026 3:59:53 PM EST | |||
| 110.00 | 86.70 | 90.10 | 88.40 | % | 0.80 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 8/11/2026 3:59:53 PM EST | |||
| 115.00 | 81.75 | 85.25 | 83.50 | % | 0.73 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.03 | 8/11/2026 3:59:53 PM EST | |||
| 120.00 | 76.85 | 80.00 | 78.43 | % | 0.65 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 8/11/2026 3:59:53 PM EST | |||
| 125.00 | 71.95 | 75.35 | 73.65 | % | 0.59 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.04 | 8/11/2026 3:59:53 PM EST | |||
| 130.00 | 67.05 | 70.40 | 68.73 | % | 0.53 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.07 | 8/11/2026 3:59:53 PM EST | |||
| 135.00 | 62.25 | 65.15 | 63.70 | % | 0.47 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.06 | 8/11/2026 3:59:53 PM EST | |||
| 140.00 | 57.45 | 60.70 | 59.08 | 57.50 | +5.60 | +10.79% | 0.42 | 1 | 1 | 0.83 | 0.93 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 145.00 | 52.60 | 55.65 | 54.13 | 52.85 | % | 0.37 | 1 | 0 | 0.80 | 0.92 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 150.00 | 48.10 | 51.45 | 49.78 | % | 0.33 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.10 | 8/11/2026 3:59:53 PM EST | |||
| 155.00 | 43.60 | 46.75 | 45.18 | 41.70 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.57 | 0.88 | 0.00 | -0.10 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 160.00 | 39.25 | 42.60 | 40.93 | % | 0.26 | 0 | 0 | 0.58 | 0.86 | 0.01 | -0.11 | 8/11/2026 3:59:53 PM EST | |||
| 165.00 | 35.05 | 38.30 | 36.68 | % | 0.22 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.12 | 8/11/2026 3:59:53 PM EST | |||
| 170.00 | 31.05 | 34.05 | 32.55 | 26.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.81 | 0.01 | -0.12 | 8/7/2026 | 8/11/2026 3:59:53 PM EST |
| 175.00 | 27.20 | 30.40 | 28.80 | 25.03 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.54 | 0.77 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 180.00 | 23.80 | 26.85 | 25.33 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.14 | 8/11/2026 3:59:53 PM EST | |||
| 185.00 | 20.60 | 23.45 | 22.03 | 18.87 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | 0.68 | 0.01 | -0.15 | 8/10/2026 | 8/11/2026 3:59:53 PM EST |
| 190.00 | 18.00 | 20.10 | 19.05 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.54 | 0.62 | 0.01 | -0.15 | 8/7/2026 | 8/11/2026 3:59:53 PM EST |
| 195.00 | 15.00 | 17.75 | 16.38 | 15.80 | +1.71 | +12.14% | 0.08 | 24 | 13 | 0.54 | 0.57 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 200.00 | 12.65 | 15.25 | 13.95 | 15.55 | +3.45 | +28.52% | 0.07 | 4 | 6 | 0.54 | 0.51 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 205.00 | 10.65 | 13.05 | 11.85 | 10.95 | -0.01 | -0.10% | 0.06 | 3 | 2 | 0.54 | 0.46 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 210.00 | 8.80 | 10.90 | 9.85 | 10.85 | -0.50 | -4.41% | 0.05 | 2 | 1 | 0.53 | 0.41 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 215.00 | 7.35 | 9.30 | 8.33 | 8.38 | +0.95 | +12.79% | 0.04 | 2 | 1 | 0.53 | 0.37 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 220.00 | 6.40 | 7.95 | 7.18 | 7.25 | +1.26 | +21.04% | 0.03 | 8 | 7 | 0.54 | 0.33 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 225.00 | 5.05 | 6.65 | 5.85 | 6.21 | +1.08 | +21.06% | 0.03 | 1 | 4 | 0.54 | 0.29 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 230.00 | 4.20 | 5.60 | 4.90 | 4.95 | % | 0.02 | 2 | 0 | 0.54 | 0.25 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 235.00 | 3.80 | 5.50 | 4.65 | 4.35 | +0.85 | +24.29% | 0.02 | 16 | 110 | 0.57 | 0.22 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 240.00 | 2.80 | 4.05 | 3.43 | 3.46 | % | 0.01 | 4 | 0 | 0.55 | 0.19 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 245.00 | 2.15 | 3.35 | 2.75 | 2.75 | % | 0.01 | 3 | 0 | 0.54 | 0.17 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 250.00 | 1.94 | 2.79 | 2.37 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.15 | 0.01 | -0.10 | 8/7/2026 | 8/11/2026 3:59:53 PM EST |
| 255.00 | 1.55 | 2.41 | 1.98 | 2.00 | % | 0.01 | 1 | 0 | 0.55 | 0.13 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 260.00 | 1.27 | 1.96 | 1.62 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.00 | -0.08 | 8/11/2026 3:59:53 PM EST | |||
| 265.00 | 0.80 | 2.54 | 1.67 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.07 | 8/11/2026 3:59:53 PM EST | |||
| 270.00 | 0.76 | 1.48 | 1.12 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.56 | 0.08 | 0.00 | -0.06 | 8/7/2026 | 8/11/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 8/11/2026 3:59:53 PM EST | |||
| 105.00 | 0.02 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 8/11/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.11 | +45.84% | 0.00 | 1 | 1 | 0.90 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 115.00 | 0.01 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 8/11/2026 3:59:53 PM EST | |||
| 120.00 | 0.13 | 2.44 | 1.29 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 8/11/2026 3:59:53 PM EST | |||
| 125.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.04 | 8/11/2026 3:59:53 PM EST | |||
| 130.00 | 0.06 | 0.86 | 0.46 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.07 | 8/11/2026 3:59:53 PM EST | |||
| 135.00 | 0.33 | 2.31 | 1.32 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.05 | 0.00 | -0.06 | 8/6/2026 | 8/11/2026 3:59:53 PM EST |
| 140.00 | 0.36 | 1.42 | 0.89 | 1.41 | -0.10 | -6.63% | 0.01 | 1 | 3 | 0.62 | -0.07 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 145.00 | 0.82 | 2.26 | 1.54 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.08 | 0.00 | -0.08 | 8/6/2026 | 8/11/2026 3:59:53 PM EST |
| 150.00 | 1.15 | 1.86 | 1.51 | 1.59 | -0.94 | -37.16% | 0.01 | 17 | 15 | 0.59 | -0.10 | 0.00 | -0.10 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 155.00 | 1.50 | 2.30 | 1.90 | 2.49 | -1.14 | -31.41% | 0.01 | 2 | 27 | 0.58 | -0.12 | 0.00 | -0.10 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 160.00 | 2.21 | 3.00 | 2.61 | 2.66 | -0.89 | -25.07% | 0.02 | 10 | 17 | 0.57 | -0.14 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 165.00 | 3.00 | 4.20 | 3.60 | 3.85 | -0.75 | -16.31% | 0.02 | 8 | 19 | 0.57 | -0.16 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 170.00 | 3.90 | 5.30 | 4.60 | 5.03 | -1.09 | -17.81% | 0.03 | 7 | 14 | 0.57 | -0.19 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 175.00 | 5.30 | 6.65 | 5.98 | 6.25 | -1.45 | -18.84% | 0.03 | 18 | 7 | 0.57 | -0.23 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 180.00 | 6.75 | 8.60 | 7.68 | 7.92 | -2.38 | -23.11% | 0.04 | 1 | 2 | 0.57 | -0.27 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 185.00 | 8.50 | 10.60 | 9.55 | 9.70 | -1.45 | -13.01% | 0.05 | 10 | 3 | 0.57 | -0.32 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 190.00 | 10.35 | 12.70 | 11.53 | 11.70 | -4.01 | -25.53% | 0.06 | 27 | 2 | 0.56 | -0.38 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 195.00 | 12.65 | 14.55 | 13.60 | 13.90 | -2.97 | -17.61% | 0.07 | 2 | 11 | 0.55 | -0.43 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST |
| 200.00 | 15.35 | 17.75 | 16.55 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.16 | 8/6/2026 | 8/11/2026 3:59:53 PM EST |
| 205.00 | 18.20 | 20.75 | 19.48 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.16 | 8/11/2026 3:59:53 PM EST | |||
| 210.00 | 20.95 | 23.85 | 22.40 | 22.49 | % | 0.11 | 1 | 0 | 0.55 | -0.59 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 3:59:53 PM EST | |
| 215.00 | 24.80 | 27.20 | 26.00 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.01 | -0.16 | 8/11/2026 3:59:53 PM EST | |||
| 220.00 | 27.85 | 30.70 | 29.28 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.15 | 8/11/2026 3:59:53 PM EST | |||
| 225.00 | 31.80 | 34.55 | 33.18 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.15 | 8/11/2026 3:59:53 PM EST | |||
| 230.00 | 35.45 | 38.55 | 37.00 | % | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.14 | 8/11/2026 3:59:53 PM EST | |||
| 235.00 | 39.45 | 42.60 | 41.03 | % | 0.17 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.13 | 8/11/2026 3:59:53 PM EST | |||
| 240.00 | 43.80 | 46.95 | 45.38 | % | 0.19 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.12 | 8/11/2026 3:59:53 PM EST | |||
| 245.00 | 48.40 | 51.35 | 49.88 | % | 0.20 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.11 | 8/11/2026 3:59:53 PM EST | |||
| 250.00 | 52.70 | 55.80 | 54.25 | % | 0.22 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.10 | 8/11/2026 3:59:53 PM EST | |||
| 255.00 | 57.60 | 60.45 | 59.03 | % | 0.23 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.09 | 8/11/2026 3:59:53 PM EST | |||
| 260.00 | 62.00 | 65.05 | 63.53 | % | 0.24 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.08 | 8/11/2026 3:59:53 PM EST | |||
| 265.00 | 66.70 | 69.80 | 68.25 | % | 0.26 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.07 | 8/11/2026 3:59:53 PM EST | |||
| 270.00 | 71.30 | 74.60 | 72.95 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.06 | 8/11/2026 3:59:53 PM EST |