Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $211.20 as of 10/9/2026 6:25:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 110.55 | 113.80 | 112.18 | % | 1.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 105.65 | 108.85 | 107.25 | % | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 100.60 | 103.85 | 102.23 | % | 0.89 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 95.65 | 98.90 | 97.28 | % | 0.81 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 125.00 | 90.60 | 93.95 | 92.28 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 130.00 | 85.75 | 89.00 | 87.38 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 135.00 | 80.80 | 84.05 | 82.43 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 140.00 | 75.85 | 79.10 | 77.48 | % | 0.55 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 145.00 | 70.90 | 74.20 | 72.55 | % | 0.50 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 66.10 | 69.30 | 67.70 | % | 0.45 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 155.00 | 61.40 | 64.45 | 62.93 | % | 0.41 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 160.00 | 55.95 | 59.80 | 57.88 | % | 0.36 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 165.00 | 51.90 | 54.90 | 53.40 | % | 0.32 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 170.00 | 47.25 | 50.20 | 48.73 | 39.63 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.56 | 0.93 | 0.00 | -0.08 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 43.05 | 45.95 | 44.50 | 34.77 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.60 | 0.91 | 0.00 | -0.10 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 38.15 | 41.20 | 39.68 | 30.97 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.54 | 0.88 | 0.01 | -0.12 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 34.50 | 36.85 | 35.68 | 34.70 | +6.68 | +23.84% | 0.19 | 1 | 12 | 0.57 | 0.84 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 30.50 | 32.85 | 31.68 | 31.80 | % | 0.17 | 1 | 0 | 0.56 | 0.81 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 195.00 | 26.50 | 29.25 | 27.88 | % | 0.14 | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 22.45 | 25.65 | 24.05 | 24.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | 0.72 | 0.01 | -0.19 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 20.30 | 22.05 | 21.18 | 20.76 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.55 | 0.67 | 0.01 | -0.20 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 17.10 | 19.00 | 18.05 | 18.00 | +0.15 | +0.84% | 0.09 | 26 | 10 | 0.54 | 0.61 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 13.85 | 16.30 | 15.08 | 15.50 | +3.45 | +28.64% | 0.07 | 2 | 9 | 0.52 | 0.56 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 11.85 | 13.60 | 12.73 | 12.96 | -0.30 | -2.27% | 0.06 | 9 | 12 | 0.52 | 0.50 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 225.00 | 10.30 | 11.50 | 10.90 | 10.60 | +0.60 | +6.00% | 0.05 | 2 | 4 | 0.53 | 0.45 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 8.30 | 9.80 | 9.05 | 9.18 | +2.04 | +28.58% | 0.04 | 4 | 19 | 0.53 | 0.39 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 6.45 | 8.25 | 7.35 | 7.61 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.52 | 0.34 | 0.01 | -0.19 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 5.75 | 6.75 | 6.25 | 6.10 | -0.10 | -1.62% | 0.03 | 36 | 852 | 0.54 | 0.30 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 245.00 | 4.05 | 5.55 | 4.80 | 5.22 | +0.80 | +18.10% | 0.02 | 4 | 11 | 0.51 | 0.26 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.10 | -2.39% | 0.02 | 93 | 7 | 0.53 | 0.22 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 255.00 | 2.90 | 4.10 | 3.50 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.18 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 1.97 | 3.25 | 2.61 | 2.74 | -0.46 | -14.38% | 0.01 | 2 | 2 | 0.52 | 0.15 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 265.00 | 1.77 | 3.70 | 2.74 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.13 | 0.01 | -0.11 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 1.10 | 2.60 | 1.85 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.11 | 0.01 | -0.10 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 275.00 | 0.78 | 2.23 | 1.51 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.09 | 0.00 | -0.08 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.70 | 1.80 | 1.25 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.07 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 0.41 | 1.40 | 0.91 | 0.96 | % | 0.00 | 2 | 0 | 0.53 | 0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.79 | 0.90 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.82 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.01 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.50 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.09 | 0.91 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.02 | 0.00 | -0.04 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.23 | 1.01 | 0.62 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.50 | 1.06 | 0.78 | 0.86 | -0.21 | -19.63% | 0.00 | 85 | 44 | 0.56 | -0.05 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.97 | 3.25 | 2.11 | 1.67 | -0.03 | -1.77% | 0.01 | 2 | 26 | 0.64 | -0.07 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 1.29 | 2.20 | 1.75 | 2.12 | -0.26 | -10.93% | 0.01 | 4 | 29 | 0.56 | -0.09 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 1.81 | 2.69 | 2.25 | 2.35 | -0.15 | -6.00% | 0.01 | 41 | 15 | 0.55 | -0.12 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 2.55 | 4.40 | 3.48 | 3.10 | -0.45 | -12.68% | 0.02 | 5 | 23 | 0.57 | -0.16 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 3.65 | 4.90 | 4.28 | 4.47 | -0.96 | -17.68% | 0.02 | 12 | 124 | 0.55 | -0.19 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 4.85 | 5.70 | 5.28 | 5.53 | -0.50 | -8.30% | 0.03 | 1 | 9 | 0.54 | -0.24 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 6.10 | 7.60 | 6.85 | 6.79 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.55 | -0.28 | 0.01 | -0.19 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 7.95 | 10.10 | 9.03 | 9.14 | -1.41 | -13.37% | 0.04 | 2 | 2 | 0.55 | -0.33 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 10.05 | 11.45 | 10.75 | 11.11 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.54 | -0.39 | 0.01 | -0.21 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 12.20 | 14.20 | 13.20 | 13.79 | -2.25 | -14.03% | 0.06 | 5 | 56 | 0.54 | -0.44 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 14.65 | 16.60 | 15.63 | 16.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.50 | 0.01 | -0.21 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 225.00 | 17.40 | 19.60 | 18.50 | 19.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.55 | 0.01 | -0.21 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 20.45 | 23.10 | 21.78 | % | 0.09 | 0 | 0 | 0.53 | -0.61 | 0.01 | -0.20 | 10/9/2026 3:59:57 PM EST | |||
| 235.00 | 24.25 | 26.55 | 25.40 | % | 0.11 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.19 | 10/9/2026 3:59:57 PM EST | |||
| 240.00 | 27.30 | 30.20 | 28.75 | % | 0.12 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.18 | 10/9/2026 3:59:57 PM EST | |||
| 245.00 | 31.55 | 34.20 | 32.88 | % | 0.13 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 250.00 | 35.90 | 38.20 | 37.05 | % | 0.15 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 255.00 | 39.80 | 42.45 | 41.13 | % | 0.16 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 260.00 | 43.90 | 46.85 | 45.38 | % | 0.17 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 265.00 | 48.20 | 51.70 | 49.95 | % | 0.19 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 52.50 | 55.95 | 54.23 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 275.00 | 57.40 | 60.65 | 59.03 | % | 0.21 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 62.45 | 65.40 | 63.93 | % | 0.23 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 67.00 | 70.20 | 68.60 | % | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST |