Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $195.69 as of 9/1/2026 10:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.10 | 94.45 | 92.78 | 97.00 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 105.00 | 86.00 | 89.45 | 87.73 | % | 0.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 110.00 | 81.05 | 84.50 | 82.78 | % | 0.75 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 115.00 | 76.05 | 79.55 | 77.80 | % | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 120.00 | 71.05 | 74.55 | 72.80 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 125.00 | 66.00 | 69.60 | 67.80 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 130.00 | 61.10 | 64.65 | 62.88 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 135.00 | 56.20 | 59.70 | 57.95 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/31/2026 3:59:53 PM EST | |||
| 140.00 | 51.25 | 54.75 | 53.00 | 57.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/31/2026 3:59:53 PM EST |
| 145.00 | 46.40 | 49.90 | 48.15 | 57.06 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.03 | 8/27/2026 | 8/31/2026 3:59:53 PM EST |
| 150.00 | 41.50 | 44.95 | 43.23 | 37.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.04 | 8/20/2026 | 8/31/2026 3:59:53 PM EST |
| 155.00 | 36.70 | 40.10 | 38.40 | 40.57 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.80 | 0.97 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 160.00 | 32.20 | 35.40 | 33.80 | 36.59 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.74 | 0.95 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 165.00 | 27.45 | 30.80 | 29.13 | 35.12 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.69 | 0.92 | 0.01 | -0.09 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 170.00 | 23.10 | 26.40 | 24.75 | 23.53 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.51 | 0.89 | 0.01 | -0.11 | 8/21/2026 | 8/31/2026 3:59:53 PM EST |
| 175.00 | 19.15 | 22.25 | 20.70 | 25.55 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.51 | 0.84 | 0.01 | -0.13 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 180.00 | 15.60 | 17.95 | 16.78 | 18.95 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.47 | 0.78 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 185.00 | 12.60 | 15.25 | 13.93 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.48 | 0.71 | 0.01 | -0.18 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 190.00 | 9.70 | 11.95 | 10.83 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.47 | 0.63 | 0.02 | -0.19 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 195.00 | 7.60 | 9.65 | 8.63 | 10.40 | 0.00 | 0.00% | 0.04 | 0 | 255 | 0.46 | 0.55 | 0.02 | -0.20 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 200.00 | 5.70 | 7.70 | 6.70 | 7.86 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.45 | 0.46 | 0.02 | -0.20 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 205.00 | 4.10 | 6.50 | 5.30 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.45 | 0.38 | 0.02 | -0.19 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 210.00 | 3.00 | 4.80 | 3.90 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.47 | 0.31 | 0.01 | -0.17 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 215.00 | 2.00 | 3.80 | 2.90 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.47 | 0.24 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 220.00 | 1.43 | 2.60 | 2.02 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.45 | 0.19 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 225.00 | 0.96 | 2.50 | 1.73 | 1.45 | -0.33 | -18.54% | 0.01 | 1 | 81 | 0.47 | 0.14 | 0.01 | -0.11 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 230.00 | 0.70 | 1.65 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.44 | 0.10 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 235.00 | 0.55 | 1.25 | 0.90 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.47 | 0.07 | 0.01 | -0.07 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 240.00 | 0.25 | 1.00 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | 0.05 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 245.00 | 0.10 | 0.85 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.02 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.76 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/31/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.75 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/31/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.78 | 0.89 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:53 PM EST |
| 130.00 | 0.02 | 0.55 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 145.00 | 0.01 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.49 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 155.00 | 0.05 | 0.81 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | -0.03 | 0.00 | -0.05 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 160.00 | 0.45 | 1.04 | 0.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.50 | -0.05 | 0.00 | -0.06 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 165.00 | 0.60 | 1.55 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.47 | -0.08 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 170.00 | 1.25 | 2.13 | 1.69 | 1.80 | +0.32 | +21.63% | 0.01 | 1 | 346 | 0.48 | -0.11 | 0.01 | -0.11 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 175.00 | 2.17 | 3.10 | 2.64 | 2.04 | 0.00 | 0.00% | 0.02 | 1 | 114 | 0.47 | -0.16 | 0.01 | -0.13 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 180.00 | 3.30 | 4.40 | 3.85 | 3.30 | 0.00 | 0.00% | 0.02 | 104 | 107 | 0.46 | -0.22 | 0.01 | -0.16 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 185.00 | 3.90 | 6.15 | 5.03 | 4.80 | -0.20 | -4.00% | 0.03 | 1 | 141 | 0.46 | -0.29 | 0.01 | -0.18 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 190.00 | 6.35 | 8.30 | 7.33 | 7.75 | +1.50 | +24.00% | 0.04 | 11 | 331 | 0.46 | -0.37 | 0.02 | -0.19 | 9/1/2026 | 8/31/2026 3:59:53 PM EST |
| 195.00 | 8.40 | 11.05 | 9.73 | 8.93 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.46 | -0.45 | 0.02 | -0.20 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 200.00 | 11.45 | 14.35 | 12.90 | 11.05 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.45 | -0.54 | 0.02 | -0.20 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 205.00 | 14.90 | 17.60 | 16.25 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 243 | 0.46 | -0.62 | 0.02 | -0.19 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 210.00 | 18.65 | 21.80 | 20.23 | 19.18 | 0.00 | 0.00% | 0.10 | 0 | 231 | 0.45 | -0.69 | 0.01 | -0.17 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 215.00 | 22.65 | 26.15 | 24.40 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.76 | 0.01 | -0.15 | 8/17/2026 | 8/31/2026 3:59:53 PM EST |
| 220.00 | 27.75 | 30.50 | 29.13 | 32.50 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.52 | -0.81 | 0.01 | -0.13 | 8/25/2026 | 8/31/2026 3:59:53 PM EST |
| 225.00 | 32.30 | 34.80 | 33.55 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.11 | 8/31/2026 3:59:53 PM EST | |||
| 230.00 | 36.35 | 39.65 | 38.00 | % | 0.17 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.09 | 8/31/2026 3:59:53 PM EST | |||
| 235.00 | 41.15 | 44.45 | 42.80 | % | 0.18 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.07 | 8/31/2026 3:59:53 PM EST | |||
| 240.00 | 46.05 | 49.35 | 47.70 | % | 0.20 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.05 | 8/31/2026 3:59:53 PM EST | |||
| 245.00 | 50.95 | 54.40 | 52.68 | % | 0.22 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.04 | 8/31/2026 3:59:53 PM EST | |||
| 250.00 | 55.95 | 59.45 | 57.70 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 8/31/2026 3:59:53 PM EST | |||
| 255.00 | 60.90 | 64.50 | 62.70 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 8/31/2026 3:59:53 PM EST | |||
| 260.00 | 65.90 | 69.50 | 67.70 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/31/2026 3:59:53 PM EST | |||
| 265.00 | 70.90 | 74.40 | 72.65 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/31/2026 3:59:53 PM EST | |||
| 270.00 | 75.90 | 79.50 | 77.70 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/31/2026 3:59:53 PM EST | |||
| 275.00 | 80.90 | 84.50 | 82.70 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 280.00 | 85.90 | 89.35 | 87.63 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST |