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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 150.45 | 153.70 | 152.08 | 132.70 | 0.00 | 0.00% | 2.34 | 0 | 18 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 145.50 | 148.75 | 147.13 | 121.92 | 0.00 | 0.00% | 2.10 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 140.80 | 143.75 | 142.28 | 142.05 | +32.65 | +29.85% | 1.90 | 40 | 42 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 135.70 | 138.45 | 137.08 | 121.27 | 0.00 | 0.00% | 1.71 | 0 | 43 | 1.76 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 130.35 | 133.85 | 132.10 | 131.03 | 0.00 | 0.00% | 1.55 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 125.65 | 128.90 | 127.28 | 125.20 | 0.00 | 0.00% | 1.41 | 0 | 28 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 120.65 | 123.90 | 122.28 | 112.80 | 0.00 | 0.00% | 1.29 | 0 | 60 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 115.85 | 118.40 | 117.13 | 112.00 | 0.00 | 0.00% | 1.17 | 0 | 74 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 110.85 | 113.25 | 112.05 | 107.26 | 0.00 | 0.00% | 1.07 | 0 | 40 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 105.75 | 108.60 | 107.18 | 95.00 | 0.00 | 0.00% | 0.97 | 0 | 23 | 1.25 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 100.80 | 104.05 | 102.43 | 102.42 | +12.22 | +13.55% | 0.89 | 7 | 15 | 1.25 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 95.95 | 98.70 | 97.33 | 94.50 | -2.70 | -2.78% | 0.81 | 4 | 71 | 1.12 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 90.85 | 93.70 | 92.28 | 69.50 | 0.00 | 0.00% | 0.74 | 0 | 138 | 1.05 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 86.25 | 89.20 | 87.73 | 83.34 | 0.00 | 0.00% | 0.67 | 0 | 151 | 1.13 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 80.95 | 84.20 | 82.58 | 76.40 | 0.00 | 0.00% | 0.61 | 0 | 40 | 0.99 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 76.40 | 79.35 | 77.88 | 68.78 | 0.00 | 0.00% | 0.56 | 0 | 114 | 1.01 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 71.55 | 74.30 | 72.93 | 71.59 | +4.23 | +6.28% | 0.50 | 10 | 119 | 0.94 | 0.98 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 65.75 | 69.80 | 67.78 | 67.99 | +3.18 | +4.91% | 0.45 | 8 | 96 | 0.92 | 0.97 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 61.05 | 64.30 | 62.68 | 53.38 | 0.00 | 0.00% | 0.40 | 0 | 382 | 0.81 | 0.96 | 0.00 | -0.04 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 56.30 | 59.85 | 58.08 | 58.13 | +0.83 | +1.45% | 0.36 | 82 | 871 | 0.79 | 0.95 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 51.60 | 55.00 | 53.30 | 53.70 | +2.20 | +4.28% | 0.32 | 1 | 186 | 0.74 | 0.93 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 47.35 | 50.75 | 49.05 | 46.10 | +1.40 | +3.14% | 0.29 | 10 | 175 | 0.58 | 0.91 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 42.50 | 45.90 | 44.20 | 44.20 | +2.64 | +6.36% | 0.25 | 93 | 724 | 0.53 | 0.89 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 38.25 | 41.25 | 39.75 | 39.65 | +1.40 | +3.66% | 0.22 | 4 | 503 | 0.53 | 0.86 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 34.65 | 37.30 | 35.98 | 34.63 | +3.54 | +11.39% | 0.19 | 12 | 236 | 0.54 | 0.83 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 31.45 | 32.75 | 32.10 | 31.30 | +4.20 | +15.50% | 0.17 | 9 | 748 | 0.54 | 0.80 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 27.60 | 28.90 | 28.25 | 28.50 | +2.20 | +8.37% | 0.14 | 16 | 288 | 0.52 | 0.76 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 24.30 | 25.35 | 24.83 | 25.60 | +4.10 | +19.07% | 0.12 | 12 | 1,078 | 0.52 | 0.71 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 18.30 | 19.15 | 18.73 | 18.75 | +1.20 | +6.84% | 0.09 | 38 | 3,605 | 0.51 | 0.61 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 13.60 | 14.95 | 14.28 | 14.00 | +2.40 | +20.69% | 0.06 | 147 | 3,270 | 0.52 | 0.51 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 9.85 | 10.25 | 10.05 | 10.03 | +1.81 | +22.02% | 0.04 | 1,124 | 1,996 | 0.51 | 0.41 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 6.95 | 7.40 | 7.18 | 7.15 | +1.32 | +22.65% | 0.03 | 64 | 1,212 | 0.51 | 0.32 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 4.65 | 5.00 | 4.83 | 4.84 | +0.94 | +24.11% | 0.02 | 99 | 1,097 | 0.51 | 0.24 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 3.15 | 3.50 | 3.33 | 3.35 | +0.63 | +23.17% | 0.01 | 133 | 892 | 0.51 | 0.18 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 2.07 | 2.43 | 2.25 | 2.22 | +0.14 | +6.74% | 0.01 | 3 | 1,273 | 0.51 | 0.13 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 1.30 | 1.71 | 1.51 | 1.51 | +0.21 | +16.16% | 0.01 | 8 | 374 | 0.52 | 0.09 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.76 | 1.35 | 1.06 | 1.05 | +0.15 | +16.67% | 0.00 | 1 | 460 | 0.52 | 0.06 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 0.30 | 1.01 | 0.66 | 0.70 | +0.04 | +6.07% | 0.00 | 12 | 112 | 0.51 | 0.04 | 0.00 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.41 | 0.21 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 623 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.95 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.11 | +122.23% | 0.00 | 3 | 365 | 0.88 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.79 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.10 | 0.58 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.73 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.77 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 0.01 | 0.60 | 0.31 | 0.29 | +0.01 | +3.58% | 0.00 | 1 | 550 | 0.58 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 0.05 | 0.44 | 0.25 | 0.35 | -0.05 | -12.50% | 0.00 | 20 | 447 | 0.55 | -0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.40 | 0.70 | 0.55 | 0.43 | -0.13 | -23.22% | 0.00 | 3 | 1,029 | 0.61 | -0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.41 | 0.68 | 0.55 | 0.60 | -0.18 | -23.08% | 0.00 | 10 | 227 | 0.56 | -0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.65 | 0.90 | 0.78 | 0.74 | -0.35 | -32.11% | 0.00 | 8 | 2,149 | 0.55 | -0.05 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.98 | 1.21 | 1.10 | 1.12 | -0.35 | -23.81% | 0.01 | 43 | 645 | 0.55 | -0.07 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 1.42 | 1.64 | 1.53 | 1.52 | -0.66 | -30.28% | 0.01 | 30 | 1,581 | 0.54 | -0.09 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 1.94 | 2.17 | 2.06 | 2.07 | -0.67 | -24.46% | 0.01 | 58 | 1,925 | 0.54 | -0.11 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 2.57 | 2.80 | 2.69 | 2.68 | -0.94 | -25.97% | 0.01 | 55 | 1,389 | 0.53 | -0.14 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 3.40 | 3.75 | 3.58 | 3.60 | -1.14 | -24.06% | 0.02 | 1,363 | 669 | 0.53 | -0.17 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 4.60 | 4.80 | 4.70 | 4.69 | -1.56 | -24.96% | 0.02 | 286 | 905 | 0.52 | -0.20 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 5.85 | 6.15 | 6.00 | 5.95 | -1.70 | -22.23% | 0.03 | 62 | 316 | 0.52 | -0.24 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 7.35 | 7.65 | 7.50 | 7.50 | -2.12 | -22.04% | 0.04 | 73 | 684 | 0.52 | -0.29 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 11.10 | 11.75 | 11.43 | 11.55 | -2.61 | -18.44% | 0.05 | 43 | 717 | 0.51 | -0.39 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 16.05 | 17.10 | 16.58 | 16.45 | -1.65 | -9.12% | 0.08 | 11 | 162 | 0.52 | -0.49 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 22.00 | 22.70 | 22.35 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.51 | -0.59 | 0.01 | -0.18 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 28.15 | 30.30 | 29.23 | 55.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.51 | -0.68 | 0.01 | -0.17 | 8/19/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 36.00 | 38.80 | 37.40 | 45.70 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.52 | -0.76 | 0.01 | -0.15 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 43.85 | 47.80 | 45.83 | 48.85 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -0.82 | 0.01 | -0.12 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 53.60 | 56.30 | 54.95 | 74.75 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.53 | -0.87 | 0.01 | -0.10 | 8/5/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 62.70 | 65.60 | 64.15 | % | 0.23 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 72.40 | 75.20 | 73.80 | 92.00 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.69 | -0.94 | 0.00 | -0.06 | 8/17/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 81.95 | 84.95 | 83.45 | 89.15 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.73 | -0.96 | 0.00 | -0.04 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |