Home Options ANETChain

ANET

Arista Networks, Inc.Close $140.49EOD only

Max Pain

$140.00

Next expiry May 22, 2026

Expected Move

±$5.29

3.8% from close

Price Gap

-0.49

Distance to max pain

IV Rank

Low premium

P/C OI

1.03

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ANET options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ANET Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	62.29	58.50	61.40	2.00	2	137	393.2%	0.981	0.0011	-0.477	0.005	0.004
100.00	39.00	38.45	41.95	0.00	1	22	291.6%	0.954	0.0032	-0.744	0.010	0.005
105.00	42.05	33.40	36.85	0.00	0	1	253.7%	0.950	0.0039	-0.691	0.011	0.005
110.00	34.60	28.40	31.45	0.00	1	1	202.1%	0.956	0.0044	-0.497	0.010	0.006
112.00	29.65	26.40	30.05	-5.29	8	10	218.7%	0.931	0.0058	-0.768	0.014	0.006
113.00	28.65	25.45	28.55	1.93	8	3	189.8%	0.948	0.0054	-0.541	0.011	0.006
114.00	27.66	24.45	27.90	3.07	4	6	199.8%	0.932	0.0063	-0.697	0.014	0.006
115.00	23.60	23.45	26.40	0.00	4	3	170.9%	0.950	0.0058	-0.469	0.011	0.006
116.00	25.76	22.45	25.70	2.10	5	24	179.1%	0.935	0.0068	-0.604	0.013	0.006
117.00	24.77	21.45	24.50	2.06	7	26	164.4%	0.941	0.0068	-0.512	0.012	0.006
118.00	23.33	20.45	24.05	-1.92	6	34	181.2%	0.915	0.0083	-0.748	0.016	0.006
119.00	22.46	19.45	22.60	0.96	5	227	157.2%	0.931	0.0081	-0.553	0.014	0.006
120.00	19.59	18.45	21.35	-0.05	2	214	140.6%	0.942	0.0080	-0.439	0.012	0.006
121.00	18.62	17.50	20.75	-0.11	6	34	151.6%	0.918	0.0096	-0.612	0.016	0.006
122.00	19.81	16.50	19.50	3.68	4	17	135.9%	0.927	0.0098	-0.502	0.014	0.006
123.00	18.86	15.50	19.00	3.63	1	12	148.6%	0.897	0.0116	-0.704	0.019	0.006
124.00	15.97	14.55	17.95	0.00	12	24	140.7%	0.895	0.0124	-0.679	0.019	0.006
125.00	13.80	13.65	16.85	0.49	10	36	131.3%	0.895	0.0133	-0.634	0.019	0.006
126.00	15.67	12.60	15.95	3.26	4	33	128.5%	0.884	0.0146	-0.666	0.020	0.006
127.00	12.82	11.60	14.75	0.00	2	22	116.0%	0.889	0.0157	-0.583	0.020	0.006
128.00	11.20	10.55	13.80	-0.64	1	24	111.5%	0.879	0.0173	-0.595	0.021	0.006
129.00	10.00	9.70	12.65	-0.72	5	19	100.8%	0.882	0.0189	-0.532	0.021	0.006
130.00	9.85	8.70	11.65	0.00	15	114	94.8%	0.874	0.0210	-0.524	0.022	0.006
131.00	15.05	7.80	10.80	0.00	1	12	93.2%	0.854	0.0237	-0.569	0.024	0.006
132.00	10.00	7.15	9.75	-0.40	1	10	85.5%	0.846	0.0267	-0.540	0.025	0.006
133.00	8.47	6.00	8.95	0.00	1	15	84.6%	0.819	0.0300	-0.592	0.027	0.006
134.00	10.27	5.85	8.30	0.00	16	16	53.6%	0.888	0.0341	-0.279	0.020	0.006
135.00	5.80	5.35	6.95	0.25	7	96	50.3%	0.863	0.0419	-0.300	0.023	0.006
136.00	5.40	5.05	6.00	1.10	1	29	54.2%	0.798	0.0499	-0.409	0.029	0.006
137.00	4.60	4.30	5.45	-0.70	6	99	55.6%	0.738	0.0563	-0.483	0.034	0.005
138.00	4.90	3.20	4.55	0.70	5	74	62.5%	0.661	0.0563	-0.606	0.038	0.005
139.00	3.43	2.69	4.05	-0.54	11	1,482	50.6%	0.622	0.0723	-0.510	0.040	0.005
140.00	2.63	2.50	3.25	-1.46	139	287	51.7%	0.546	0.0737	-0.541	0.041	0.004
141.00	2.26	1.86	2.64	-0.68	95	99	56.7%	0.476	0.0675	-0.595	0.041	0.004
142.00	2.02	1.55	2.20	-0.56	86	232	50.1%	0.396	0.0740	-0.508	0.040	0.003
143.00	1.33	1.30	1.86	-1.25	111	108	51.7%	0.331	0.0675	-0.492	0.038	0.002
144.00	1.15	1.10	1.36	-0.60	81	263	50.9%	0.265	0.0618	-0.438	0.034	0.002
145.00	1.03	0.90	1.16	-0.80	298	1,436	52.5%	0.215	0.0536	-0.403	0.030	0.002
146.00	0.81	0.60	1.05	-0.48	62	336	53.0%	0.170	0.0459	-0.351	0.026	0.001
147.00	0.46	0.50	0.62	-0.67	653	456	50.5%	0.118	0.0376	-0.261	0.021	0.001
148.00	0.42	0.32	0.81	-0.63	217	537	55.5%	0.107	0.0320	-0.268	0.019	0.001
149.00	0.35	0.12	0.51	-0.52	187	402	50.7%	0.061	0.0230	-0.161	0.013	0.000
150.00	0.28	0.20	0.30	-0.44	469	1,820	51.7%	0.046	0.0179	-0.130	0.010	0.000
152.50	0.14	0.07	0.16	-0.16	356	1,239	52.1%	0.018	0.0081	-0.059	0.005	0.000
155.00	0.05	0.05	0.11	-0.21	196	1,237	56.6%	0.010	0.0046	-0.040	0.003	0.000
157.50	0.07	0.02	0.07	-0.05	272	1,053	58.6%	0.005	0.0022	-0.020	0.001	0.000
160.00	0.07	0.02	0.16	0.02	52	1,116	72.7%	0.009	0.0031	-0.044	0.002	0.000
162.50	0.05	0.00	0.08	-0.01	14	132	71.1%	0.003	0.0013	-0.018	0.001	0.000
165.00	0.03	0.01	0.12	-0.01	5	198	82.8%	0.005	0.0016	-0.030	0.001	0.000
167.50	0.13	0.00	0.25	-0.14	2	206	98.4%	0.009	0.0023	-0.061	0.002	0.000
170.00	0.03	0.00	0.05	-0.01	6	196	84.4%	0.001	0.0005	-0.009	0.000	0.000
172.50	0.14	0.00	0.45	0.00	1	39	123.2%	0.014	0.0028	-0.113	0.004	0.000
175.00	0.06	0.00	0.01	0.05	12	280	81.3%	0.000	0.0001	-0.001	0.000	0.000
177.50	0.18	0.00	0.01	0.00	38	133	87.5%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.04	0.00	0.01	0.00	7	260	90.6%	0.000	0.0001	-0.001	0.000	0.000
182.50	0.01	0.00	0.05	0.00	1	92	111.7%	0.001	0.0003	-0.009	0.000	0.000
185.00	0.02	0.00	0.73	0.00	4	170	169.9%	0.017	0.0024	-0.185	0.004	0.000
187.50	0.04	0.00	0.53	0.00	1	17	166.8%	0.011	0.0017	-0.131	0.003	0.000
190.00	0.01	0.00	0.01	0.00	1	117	109.4%	0.000	0.0000	-0.001	0.000	0.000
192.50	0.19	0.00	0.07	0.12	1	11	135.9%	0.001	0.0002	-0.012	0.000	0.000
195.00	0.20	0.00	0.19	0.00	1	202	159.4%	0.003	0.0006	-0.041	0.001	0.000
197.50	0.09	0.00	0.19	0.00	3	66	164.5%	0.003	0.0006	-0.041	0.001	0.000
200.00	0.03	0.00	0.37	0.00	52	396	185.9%	0.006	0.0009	-0.086	0.002	0.000
205.00	0.01	0.00	2.13	0.00	6	96	268.4%	0.036	0.0028	-0.550	0.008	0.000
210.00	0.01	0.00	0.57	0.00	33	77	220.9%	0.009	0.0010	-0.137	0.002	0.000
215.00	1.17	0.00	2.13	0.00	1	16	293.2%	0.032	0.0024	-0.549	0.007	0.000
217.50	0.08	0.00	2.13	0.00	0	3	299.1%	0.031	0.0023	-0.548	0.007	0.000
220.00	0.01	0.00	2.13	0.00	4	53	305.0%	0.031	0.0022	-0.548	0.007	0.000
225.00	0.83	0.00	2.13	0.00	1	4	316.4%	0.029	0.0020	-0.548	0.007	0.000
230.00	0.26	0.00	0.51	0.14	1	6	256.6%	0.006	0.0007	-0.117	0.002	0.000
260.00	0.20	0.00	2.13	0.00	1	117	387.3%	0.023	0.0013	-0.541	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.01	0.00	0.40	0.00	2	88	217.2%	-0.006	0.0007	-0.095	0.002	-0.000
100.00	0.26	0.00	0.35	0.13	1	8	188.3%	-0.006	0.0009	-0.083	0.002	-0.000
105.00	0.27	0.00	2.13	-0.02	1	33	237.8%	-0.041	0.0035	-0.539	0.009	-0.000
110.00	0.11	0.00	2.13	0.02	1	22	207.7%	-0.048	0.0046	-0.534	0.010	-0.000
112.00	0.12	0.00	2.13	0.00	0	1	195.9%	-0.051	0.0051	-0.531	0.011	-0.000
113.00	0.12	0.00	2.14	0.00	350	65	190.3%	-0.053	0.0054	-0.533	0.011	-0.000
114.00	0.14	0.00	2.14	0.00	356	33	184.5%	-0.055	0.0058	-0.531	0.012	-0.000
115.00	0.01	0.01	0.11	-0.15	15	302	101.2%	-0.003	0.0010	-0.026	0.001	-0.000
116.00	0.20	0.03	0.48	0.09	36	81	123.6%	-0.016	0.0031	-0.129	0.004	-0.000
117.00	0.08	0.02	0.09	-0.02	186	81	92.6%	-0.003	0.0011	-0.025	0.001	-0.000
118.00	0.06	0.01	0.26	-0.02	45	123	102.0%	-0.009	0.0024	-0.066	0.003	-0.000
119.00	0.06	0.00	0.25	-0.19	67	8	96.5%	-0.009	0.0024	-0.061	0.003	-0.000
120.00	0.28	0.01	0.38	0.09	132	279	99.9%	-0.015	0.0036	-0.098	0.004	-0.000
121.00	0.28	0.03	0.53	0.14	899	127	102.7%	-0.022	0.0050	-0.142	0.006	-0.000
122.00	0.13	0.00	0.58	0.00	1	93	98.9%	-0.025	0.0056	-0.148	0.006	-0.000
123.00	0.30	0.00	1.00	0.11	12	120	107.1%	-0.043	0.0082	-0.253	0.009	-0.000
124.00	0.16	0.00	0.64	-0.08	20	54	91.7%	-0.030	0.0072	-0.163	0.007	-0.000
125.00	0.22	0.09	0.25	-0.02	44	772	76.2%	-0.018	0.0055	-0.086	0.005	-0.000
126.00	0.16	0.10	0.35	-0.13	54	1,057	76.2%	-0.025	0.0073	-0.115	0.006	-0.000
127.00	0.18	0.15	0.41	-0.14	2	190	75.3%	-0.033	0.0093	-0.142	0.008	-0.000
128.00	0.24	0.10	0.67	-0.10	18	102	76.5%	-0.047	0.0123	-0.193	0.010	-0.000
129.00	0.28	0.21	0.65	-0.12	22	925	73.7%	-0.055	0.0146	-0.213	0.012	-0.000
130.00	0.34	0.27	0.35	-0.12	58	887	63.0%	-0.045	0.0145	-0.155	0.010	-0.000
131.00	0.45	0.25	0.64	-0.16	17	278	64.4%	-0.067	0.0194	-0.217	0.014	-0.001
132.00	0.60	0.37	0.55	-0.16	140	266	59.9%	-0.076	0.0229	-0.221	0.015	-0.001
133.00	0.67	0.50	0.67	-0.27	245	675	59.1%	-0.100	0.0286	-0.269	0.018	-0.001
134.00	0.85	0.63	1.22	-0.35	38	279	63.8%	-0.152	0.0354	-0.387	0.024	-0.001
135.00	1.10	0.69	1.20	0.04	437	1,579	58.2%	-0.170	0.0419	-0.381	0.026	-0.001
136.00	0.95	0.95	1.33	-0.68	96	231	56.8%	-0.212	0.0491	-0.424	0.030	-0.002
137.00	1.50	1.36	1.82	-0.49	151	383	60.2%	-0.277	0.0535	-0.519	0.035	-0.002
138.00	1.75	1.55	2.22	-0.10	67	698	58.9%	-0.331	0.0592	-0.549	0.038	-0.003
139.00	2.50	1.70	2.50	-0.02	78	405	55.0%	-0.387	0.0669	-0.541	0.040	-0.003
140.00	2.50	1.82	3.00	-0.20	520	698	52.2%	-0.454	0.0730	-0.530	0.041	-0.004
141.00	3.05	2.72	3.65	-0.42	58	277	57.4%	-0.523	0.0667	-0.586	0.041	-0.004
142.00	3.38	3.20	4.20	-0.81	25	216	56.4%	-0.591	0.0662	-0.560	0.040	-0.005
143.00	4.79	3.55	4.85	-1.39	30	188	54.0%	-0.662	0.0652	-0.502	0.038	-0.005
144.00	5.15	4.15	5.55	-0.55	9	382	53.4%	-0.725	0.0601	-0.450	0.035	-0.006
145.00	6.44	5.15	6.70	1.59	45	461	61.5%	-0.747	0.0500	-0.498	0.033	-0.006
146.00	7.15	5.85	7.55	0.00	21	69	62.2%	-0.790	0.0445	-0.452	0.030	-0.006
147.00	7.84	6.55	9.20	-0.08	15	102	72.3%	-0.793	0.0381	-0.523	0.030	-0.007
148.00	6.97	7.30	10.15	-2.34	16	276	74.1%	-0.821	0.0340	-0.490	0.027	-0.007
149.00	7.87	8.15	10.95	-1.66	32	49	74.7%	-0.849	0.0302	-0.439	0.024	-0.007
150.00	10.50	9.55	11.75	0.36	73	209	82.5%	-0.850	0.0271	-0.484	0.024	-0.007
152.50	12.95	11.55	14.25	0.60	35	113	87.0%	-0.892	0.0205	-0.403	0.019	-0.008
155.00	15.69	13.85	16.70	1.43	7	144	93.7%	-0.916	0.0158	-0.358	0.016	-0.008
157.50	15.65	15.95	19.20	-2.92	1	15	95.7%	-0.942	0.0116	-0.270	0.012	-0.008
160.00	18.88	19.25	21.65	-2.63	5	222	120.6%	-0.921	0.0118	-0.446	0.015	-0.008
162.50	18.40	21.30	24.15	-5.37	1	102	121.1%	-0.942	0.0092	-0.345	0.012	-0.008
165.00	25.52	22.70	26.90	-0.93	1	40	106.3%	-0.977	0.0049	-0.130	0.006	-0.009
167.50	28.12	25.20	29.15	0.00	7	3	102.9%	-0.988	0.0029	-0.062	0.003	-0.009
170.00	27.35	28.20	31.65	0.00	104	5	130.7%	-0.973	0.0046	-0.195	0.007	-0.009
172.50	30.77	30.70	34.15	-0.93	1	4	138.3%	-0.975	0.0041	-0.194	0.006	-0.009
175.00	35.43	33.85	36.65	0.00	1	15	165.1%	-0.959	0.0052	-0.361	0.009	-0.009
177.50	37.63	36.50	39.15	0.00	1	0	177.0%	-0.957	0.0050	-0.399	0.009	-0.009
180.00	36.90	38.20	41.65	0.00	2	0	160.2%	-0.979	0.0031	-0.191	0.005	-0.010
182.50	16.05	41.30	44.15	0.00	2	2	186.8%	-0.966	0.0039	-0.348	0.008	-0.010
185.00	17.10	43.55	46.65	0.00	24	0	186.4%	-0.973	0.0032	-0.283	0.007	-0.010
190.00	37.90	48.85	51.65	0.00	1	0	209.7%	-0.969	0.0032	-0.359	0.007	-0.010
192.50	22.40	51.25	54.15	0.00	5	0	213.5%	-0.972	0.0029	-0.333	0.007	-0.010
195.00	24.55	54.00	56.65	0.00	0	0	227.8%	-0.968	0.0030	-0.398	0.007	-0.010
200.00	27.17	59.00	61.65	0.00	1	0	241.0%	-0.971	0.0027	-0.397	0.007	-0.011
202.50	48.65	61.10	64.15	0.00	0	0	234.0%	-0.978	0.0021	-0.290	0.005	-0.011
227.50	54.00	86.30	89.15	0.00	0	0	298.2%	-0.981	0.0015	-0.335	0.005	-0.012
260.00	86.10	119.00	121.65	0.00	0	0	368.9%	-0.983	0.0011	-0.377	0.004	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.