Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $194.96 as of 9/9/2026 9:46:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 119.20 | 122.40 | 120.80 | 133.75 | 0.00 | 0.00% | 1.61 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 3:59:56 PM EST |
| 80.00 | 113.90 | 117.40 | 115.65 | 121.20 | 0.00 | 0.00% | 1.45 | 0 | 18 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 85.00 | 108.95 | 112.40 | 110.68 | 108.80 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 3:59:56 PM EST |
| 90.00 | 104.00 | 107.45 | 105.73 | 85.54 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/8/2026 3:59:56 PM EST |
| 95.00 | 99.35 | 102.55 | 100.95 | 108.67 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 3:59:56 PM EST |
| 100.00 | 94.40 | 97.50 | 95.95 | 60.35 | 0.00 | 0.00% | 0.96 | 0 | 18 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/8/2026 3:59:56 PM EST |
| 105.00 | 89.30 | 92.55 | 90.93 | 103.30 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/8/2026 3:59:56 PM EST |
| 110.00 | 84.50 | 87.65 | 86.08 | 76.35 | 0.00 | 0.00% | 0.78 | 0 | 11 | 1.25 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 9/8/2026 3:59:56 PM EST |
| 115.00 | 79.10 | 82.70 | 80.90 | 75.45 | 0.00 | 0.00% | 0.70 | 0 | 60 | 1.16 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/8/2026 3:59:56 PM EST |
| 120.00 | 74.15 | 77.65 | 75.90 | 73.76 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.96 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 125.00 | 69.60 | 72.70 | 71.15 | 77.51 | 0.00 | 0.00% | 0.57 | 0 | 122 | 0.59 | 0.99 | 0.00 | -0.04 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 130.00 | 64.60 | 67.80 | 66.20 | 72.44 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.65 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 9/8/2026 3:59:56 PM EST |
| 135.00 | 59.50 | 62.90 | 61.20 | 63.56 | 0.00 | 0.00% | 0.45 | 0 | 51 | 0.58 | 0.98 | 0.00 | -0.05 | 8/5/2026 | 9/8/2026 3:59:56 PM EST |
| 140.00 | 55.10 | 58.05 | 56.58 | 58.75 | 0.00 | 0.00% | 0.40 | 0 | 40 | 0.72 | 0.97 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 145.00 | 50.25 | 53.10 | 51.68 | 46.30 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.73 | 0.96 | 0.00 | -0.07 | 8/21/2026 | 9/8/2026 3:59:56 PM EST |
| 150.00 | 45.55 | 48.60 | 47.08 | 49.26 | 0.00 | 0.00% | 0.31 | 0 | 122 | 0.71 | 0.95 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 155.00 | 40.75 | 43.80 | 42.28 | 45.55 | 0.00 | 0.00% | 0.27 | 0 | 279 | 0.67 | 0.93 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 160.00 | 36.40 | 39.55 | 37.98 | 38.77 | 0.00 | 0.00% | 0.24 | 0 | 122 | 0.51 | 0.90 | 0.01 | -0.11 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 165.00 | 32.10 | 35.30 | 33.70 | 30.25 | 0.00 | 0.00% | 0.20 | 0 | 150 | 0.50 | 0.87 | 0.01 | -0.12 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 170.00 | 28.10 | 30.75 | 29.43 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.49 | 0.83 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 175.00 | 24.30 | 26.95 | 25.63 | 28.32 | 0.00 | 0.00% | 0.15 | 0 | 281 | 0.52 | 0.79 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 180.00 | 20.45 | 23.60 | 22.03 | 21.68 | -2.10 | -8.84% | 0.12 | 1 | 688 | 0.52 | 0.74 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 185.00 | 17.10 | 19.70 | 18.40 | 21.15 | 0.00 | 0.00% | 0.10 | 0 | 704 | 0.52 | 0.68 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 190.00 | 14.75 | 16.80 | 15.78 | 15.55 | +0.05 | +0.33% | 0.08 | 1 | 1,454 | 0.49 | 0.62 | 0.01 | -0.18 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 195.00 | 12.10 | 14.25 | 13.18 | 12.92 | -0.29 | -2.20% | 0.07 | 3 | 887 | 0.49 | 0.55 | 0.01 | -0.18 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 200.00 | 9.50 | 11.55 | 10.53 | 10.26 | -2.14 | -17.26% | 0.05 | 1 | 1,102 | 0.49 | 0.49 | 0.01 | -0.18 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 210.00 | 6.15 | 7.70 | 6.93 | 6.90 | -0.81 | -10.51% | 0.03 | 4 | 1,278 | 0.49 | 0.37 | 0.01 | -0.17 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 220.00 | 3.65 | 5.00 | 4.33 | 4.32 | -0.28 | -6.09% | 0.02 | 2 | 3,043 | 0.50 | 0.27 | 0.01 | -0.15 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 230.00 | 2.50 | 3.20 | 2.85 | 2.70 | -0.53 | -16.41% | 0.01 | 8 | 1,510 | 0.49 | 0.19 | 0.01 | -0.12 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 240.00 | 1.29 | 2.00 | 1.65 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 821 | 0.52 | 0.13 | 0.01 | -0.09 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 250.00 | 1.00 | 1.28 | 1.14 | 1.12 | -0.09 | -7.44% | 0.00 | 1 | 637 | 0.51 | 0.09 | 0.00 | -0.07 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 260.00 | 0.43 | 0.95 | 0.69 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.51 | 0.06 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 270.00 | 0.24 | 0.81 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.52 | 0.04 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 280.00 | 0.14 | 0.55 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.54 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 290.00 | 0.07 | 0.48 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.56 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:56 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 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.82 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.77 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.67 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.61 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 130.00 | 0.03 | 0.46 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.61 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 135.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.59 | -0.02 | 0.00 | -0.05 | 9/4/2026 | 9/8/2026 3:59:56 PM EST |
| 140.00 | 0.21 | 0.67 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.56 | -0.03 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 145.00 | 0.43 | 0.88 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.55 | -0.04 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 150.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.55 | -0.05 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 155.00 | 0.86 | 1.50 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.53 | -0.07 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 160.00 | 1.46 | 2.01 | 1.74 | 1.74 | +0.15 | +9.44% | 0.01 | 1 | 927 | 0.52 | -0.10 | 0.01 | -0.11 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 165.00 | 2.09 | 2.59 | 2.34 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.52 | -0.13 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 170.00 | 2.97 | 3.60 | 3.29 | 3.25 | -0.05 | -1.52% | 0.02 | 1 | 605 | 0.52 | -0.17 | 0.01 | -0.14 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 175.00 | 4.10 | 4.65 | 4.38 | 4.55 | +0.15 | +3.41% | 0.03 | 6 | 664 | 0.52 | -0.21 | 0.01 | -0.15 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 180.00 | 5.35 | 6.30 | 5.83 | 5.85 | +0.05 | +0.87% | 0.03 | 10 | 709 | 0.51 | -0.26 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 185.00 | 7.05 | 8.10 | 7.58 | 7.54 | -0.01 | -0.14% | 0.04 | 28 | 940 | 0.51 | -0.32 | 0.01 | -0.17 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 190.00 | 9.00 | 9.95 | 9.48 | 9.55 | -0.03 | -0.32% | 0.05 | 27 | 1,585 | 0.51 | -0.38 | 0.01 | -0.18 | 9/9/2026 | 9/8/2026 3:59:56 PM EST |
| 195.00 | 10.95 | 12.60 | 11.78 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 638 | 0.51 | -0.45 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 200.00 | 13.40 | 15.85 | 14.63 | 13.75 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.49 | -0.51 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 210.00 | 19.50 | 22.30 | 20.90 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.51 | -0.63 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 3:59:56 PM EST |
| 220.00 | 27.05 | 29.05 | 28.05 | 30.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.51 | -0.73 | 0.01 | -0.15 | 8/26/2026 | 9/8/2026 3:59:56 PM EST |
| 230.00 | 35.00 | 38.15 | 36.58 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.46 | -0.81 | 0.01 | -0.12 | 8/28/2026 | 9/8/2026 3:59:56 PM EST |
| 240.00 | 44.20 | 47.10 | 45.65 | 41.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.87 | 0.01 | -0.09 | 8/27/2026 | 9/8/2026 3:59:56 PM EST |
| 250.00 | 53.45 | 56.50 | 54.98 | 54.54 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.62 | -0.91 | 0.00 | -0.07 | 8/5/2026 | 9/8/2026 3:59:56 PM EST |
| 260.00 | 63.25 | 66.15 | 64.70 | 71.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 8/10/2026 | 9/8/2026 3:59:56 PM EST |
| 270.00 | 73.05 | 76.35 | 74.70 | 91.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 7/31/2026 | 9/8/2026 3:59:56 PM EST |
| 280.00 | 83.05 | 86.20 | 84.63 | % | 0.30 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST | |||
| 290.00 | 92.90 | 96.20 | 94.55 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/8/2026 3:59:56 PM EST |