Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $141.45 as of 8/13/2025 7:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.50 | 65.00 | 63.25 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 56.80 | 59.90 | 58.35 | % | 0.73 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 52.30 | 54.80 | 53.55 | 54.58 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 47.70 | 49.90 | 48.80 | 50.49 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 42.90 | 44.60 | 43.75 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 38.00 | 39.80 | 38.90 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 33.30 | 35.10 | 34.20 | 34.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 28.40 | 30.20 | 29.30 | 28.60 | % | 0.27 | 1 | 0 | 0.61 | 0.95 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 115.00 | 24.00 | 26.10 | 25.05 | 25.36 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.49 | 0.91 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 19.90 | 21.90 | 20.90 | 21.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.48 | 0.85 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 124.00 | 16.50 | 17.90 | 17.20 | 17.30 | -0.40 | -2.26% | 0.14 | 1 | 1 | 0.43 | 0.80 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 15.80 | 17.10 | 16.45 | 17.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.42 | 0.79 | 0.01 | -0.08 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 126.00 | 15.00 | 17.00 | 16.00 | 14.74 | -2.77 | -15.82% | 0.13 | 3 | 1 | 0.44 | 0.77 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 127.00 | 14.50 | 16.60 | 15.55 | % | 0.12 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 128.00 | 13.60 | 14.60 | 14.10 | % | 0.11 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 129.00 | 12.90 | 15.10 | 14.00 | 13.05 | % | 0.11 | 1 | 0 | 0.45 | 0.72 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 130.00 | 12.40 | 13.10 | 12.75 | 12.30 | -1.16 | -8.62% | 0.10 | 2 | 4 | 0.41 | 0.70 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 131.00 | 11.70 | 12.80 | 12.25 | % | 0.09 | 0 | 0 | 0.42 | 0.68 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 132.00 | 10.90 | 12.30 | 11.60 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 133.00 | 10.60 | 11.50 | 11.05 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 134.00 | 10.00 | 11.80 | 10.90 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | 0.62 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 9.30 | 9.90 | 9.60 | 8.63 | -2.80 | -24.50% | 0.07 | 2 | 145 | 0.40 | 0.60 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 136.00 | 8.80 | 9.30 | 9.05 | 8.32 | -1.03 | -11.02% | 0.07 | 4 | 3 | 0.41 | 0.58 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 137.00 | 8.30 | 8.80 | 8.55 | 7.50 | -0.80 | -9.64% | 0.06 | 10 | 1 | 0.41 | 0.56 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 138.00 | 7.80 | 8.10 | 7.95 | 7.55 | -1.19 | -13.62% | 0.06 | 37 | 6 | 0.40 | 0.54 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 139.00 | 7.30 | 7.60 | 7.45 | 7.04 | -2.15 | -23.40% | 0.05 | 6 | 1 | 0.40 | 0.52 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 6.80 | 7.10 | 6.95 | 6.60 | -1.60 | -19.52% | 0.05 | 56 | 50 | 0.40 | 0.50 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 141.00 | 6.40 | 6.70 | 6.55 | 6.40 | -1.37 | -17.64% | 0.05 | 10 | 54 | 0.40 | 0.48 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 142.00 | 5.90 | 6.20 | 6.05 | 5.50 | -2.00 | -26.67% | 0.04 | 12 | 6 | 0.39 | 0.46 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 143.00 | 5.50 | 6.00 | 5.75 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 144.00 | 4.90 | 5.90 | 5.40 | 5.52 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.40 | 0.42 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.40 | 0.39 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 146.00 | 4.30 | 4.90 | 4.60 | 5.83 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.37 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 147.00 | 4.10 | 4.70 | 4.40 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 148.00 | 3.70 | 4.50 | 4.10 | 4.04 | -0.51 | -11.21% | 0.03 | 1 | 7 | 0.40 | 0.33 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 149.00 | 3.00 | 3.80 | 3.40 | 4.88 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.31 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 3.10 | 3.50 | 3.30 | 3.08 | -1.02 | -24.88% | 0.02 | 6 | 25 | 0.38 | 0.30 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 152.50 | 2.65 | 2.85 | 2.75 | 2.77 | -0.87 | -23.91% | 0.02 | 1 | 10 | 0.39 | 0.25 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 1.90 | 2.75 | 2.33 | 2.21 | -0.60 | -21.36% | 0.02 | 16 | 5 | 0.39 | 0.22 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 157.50 | 1.70 | 2.35 | 2.03 | 1.69 | -0.43 | -20.29% | 0.01 | 3 | 1 | 0.38 | 0.18 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 1.30 | 2.40 | 1.85 | 1.48 | -0.34 | -18.69% | 0.01 | 4 | 16 | 0.42 | 0.16 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 162.50 | 1.10 | 1.80 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.80 | 1.40 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.11 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.79 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 1.25 | 2.60 | 1.93 | 1.95 | +0.33 | +20.37% | 0.02 | 13 | 10 | 0.45 | -0.15 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 124.00 | 2.35 | 2.50 | 2.43 | 2.78 | +0.90 | +47.88% | 0.02 | 4 | 7 | 0.42 | -0.20 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 2.60 | 2.75 | 2.68 | 3.00 | +0.90 | +42.86% | 0.02 | 9 | 5 | 0.42 | -0.21 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 126.00 | 2.85 | 3.00 | 2.93 | 3.30 | % | 0.02 | 3 | 0 | 0.42 | -0.23 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 127.00 | 2.95 | 3.50 | 3.23 | 3.34 | +0.91 | +37.45% | 0.03 | 1 | 2 | 0.41 | -0.25 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 128.00 | 3.30 | 3.90 | 3.60 | 3.85 | +1.08 | +38.99% | 0.03 | 29 | 1 | 0.42 | -0.26 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 129.00 | 3.60 | 4.10 | 3.85 | 4.20 | % | 0.03 | 29 | 0 | 0.42 | -0.28 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 130.00 | 3.90 | 4.20 | 4.05 | 4.40 | +0.85 | +23.95% | 0.03 | 17 | 2 | 0.41 | -0.30 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 131.00 | 4.30 | 6.60 | 5.45 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 132.00 | 4.40 | 5.40 | 4.90 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 133.00 | 5.00 | 5.40 | 5.20 | % | 0.04 | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 134.00 | 5.40 | 6.40 | 5.90 | 5.94 | +1.89 | +46.67% | 0.04 | 1 | 1 | 0.43 | -0.38 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 5.80 | 6.20 | 6.00 | 6.67 | +2.02 | +43.45% | 0.04 | 15 | 11 | 0.41 | -0.40 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 136.00 | 6.00 | 6.50 | 6.25 | 6.46 | % | 0.05 | 5 | 0 | 0.39 | -0.42 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 137.00 | 6.70 | 7.20 | 6.95 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 138.00 | 7.20 | 7.60 | 7.40 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.46 | 0.02 | -0.09 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 139.00 | 7.70 | 8.20 | 7.95 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | -0.48 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 8.20 | 8.60 | 8.40 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | -0.50 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 141.00 | 8.70 | 9.30 | 9.00 | % | 0.06 | 0 | 0 | 0.40 | -0.52 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 142.00 | 9.20 | 10.40 | 9.80 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 143.00 | 9.50 | 10.40 | 9.95 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 144.00 | 10.20 | 11.50 | 10.85 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 145.00 | 10.70 | 12.10 | 11.40 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.02 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 146.00 | 11.40 | 12.90 | 12.15 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 147.00 | 12.30 | 13.40 | 12.85 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 148.00 | 12.80 | 14.10 | 13.45 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 149.00 | 13.60 | 14.90 | 14.25 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 14.40 | 15.50 | 14.95 | % | 0.10 | 0 | 0 | 0.39 | -0.70 | 0.02 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 152.50 | 16.10 | 17.40 | 16.75 | % | 0.11 | 0 | 0 | 0.39 | -0.75 | 0.02 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 18.10 | 19.50 | 18.80 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.02 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 157.50 | 20.30 | 21.50 | 20.90 | % | 0.13 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 21.30 | 23.70 | 22.50 | % | 0.14 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 162.50 | 24.70 | 26.00 | 25.35 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 25.80 | 28.40 | 27.10 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 31.60 | 33.20 | 32.40 | % | 0.19 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 35.80 | 38.00 | 36.90 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 41.00 | 43.60 | 42.30 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 45.80 | 48.60 | 47.20 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 50.80 | 53.50 | 52.15 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 55.90 | 58.60 | 57.25 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 60.80 | 63.50 | 62.15 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 65.80 | 68.60 | 67.20 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |