Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ANET
Arista Networks
stock NYSE

At Close
Jun 20, 2025 3:59:52 PM EDT
86.26USD-4.410%(-3.98)18,552,840
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:28:30 AM EDT
91.35USD+1.230%(+1.11)33,198
After-hours
Jun 20, 2025 4:57:30 PM EDT
86.49USD+0.267%(+0.23)325,220
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,28674,20925,23488,946


ANET Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ANET Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ANET Jun 20, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


ANET Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640.00 C6.00+27.66%42812-02ANET250620C00640000
620.00 C7.40+2.78%21412-03ANET250620C00620000
600.00 C7.67+44.99%101511-27ANET250620C00600000
580.00 C10.70+7.00%11012-02ANET250620C00580000
560.00 C10.69-10.92%111911-27ANET250620C00560000
540.00 C13.07-14.01%19211-25ANET250620C00540000
530.00 C14.00-23.50%252811-27ANET250620C00530000
520.00 C30.20+77.65%76711-07ANET250620C00520000
510.00 C17.69+14.13%22911-25ANET250620C00510000
500.00 C23.80-3.05%131612-03ANET250620C00500000
490.00 C26.40+22.79%46711-26ANET250620C00490000
480.00 C26.70+12.18%13112-02ANET250620C00480000
470.00 C31.000.00%12112-03ANET250620C00470000
460.00 C35.88+1.93%215812-02ANET250620C00460000
450.00 C38.35+12.76%428412-03ANET250620C00450000
440.00 C38.60+9.97%411811-29ANET250620C00440000
430.00 C47.85+4.07%322312-02ANET250620C00430000
420.00 C52.51+1.08%112412-03ANET250620C00420000
410.00 C55.80+9.41%1211412-02ANET250620C00410000
400.00 C62.50+2.97%825912-03ANET250620C00400000
390.00 C68.00+8.63%515912-03ANET250620C00390000
380.00 C72.25+3.36%1315212-03ANET250620C00380000
370.00 C77.18-0.03%121112-03ANET250620C00370000
360.00 C86.80+14.97%1515612-03ANET250620C00360000
350.00 C81.82-11.16%118611-27ANET250620C00350000
340.00 C86.30+29.64%46211-21ANET250620C00340000
330.00 C94.40+20.79%112311-21ANET250620C00330000
320.00 C100.25+8.14%241111-21ANET250620C00320000
310.00 C118.50+10.28%130412-02ANET250620C00310000
300.00 C131.50+4.22%212512-03ANET250620C00300000
290.00 C155.15+4.48%24511-07ANET250620C00290000
280.00 C132.46-10.86%109511-12ANET250620C00280000
270.00 C147.16+3.20%421811-22ANET250620C00270000
260.00 C155.80+19.20%15610-08ANET250620C00260000
250.00 C139.00-9.03%21311-15ANET250620C00250000
240.00 C183.76+6.89%14212-02ANET250620C00240000
230.00 C131.00+9.82%18008-27ANET250620C00230000
220.00 C160.97+14.00%1811-18ANET250620C00220000
210.00 C170.22+39.52%21011-18ANET250620C00210000
200.00 C207.00+15.78%17111-21ANET250620C00200000
195.00 C0.010.00%234904-25ANET250620C00195000
190.00 C0.55-99.73%2202-18ANET250620C00190000
185.00 C0.30+20.00%24604-14ANET250620C00185000
180.00 C0.26+100.00%12904-07ANET250620C00180000
175.00 C0.01-85.71%17305-12ANET250620C00175000
170.00 C0.080.00%119005-12ANET250620C00170000
165.00 C0.03-40.00%51,66206-12ANET250620C00165000
160.00 C0.02-96.92%32,24506-12ANET250620C00160000
155.00 C0.01-80.00%130706-09ANET250620C00155000
150.00 C0.01-75.00%61,43306-17ANET250620C00150000
145.00 C0.05+150.00%11,12906-17ANET250620C00145000
140.00 C0.030.00%11,51706-17ANET250620C00140000
135.00 C0.03+200.00%21,60406-17ANET250620C00135000
132.50 C0.10+900.00%2046806-18ANET250620C00132500
130.00 C0.03-70.00%11,47906-17ANET250620C00130000
127.50 C0.05-16.67%642105-19ANET250620C00127500
125.00 C0.030.00%12,26906-18ANET250620C00125000
122.50 C0.03-25.00%44,29906-17ANET250620C00122500
120.00 C0.01-66.67%22,61406-18ANET250620C00120000
117.50 C0.05+150.00%430606-17ANET250620C00117500
115.00 C0.01-50.00%92,18106-17ANET250620C00115000
112.50 C0.040.00%52,13806-16ANET250620C00112500
111.00 C00%0ANET250620C00111000
110.00 C0.02-33.33%144,26206-18ANET250620C00110000
109.00 C00%0ANET250620C00109000
108.00 C0.850%1105-20ANET250620C00108000
107.50 C0.01-66.67%32,23906-18ANET250620C00107500
107.00 C0.05-66.67%212006-16ANET250620C00107000
106.00 C0.03+200.00%110406-18ANET250620C00106000
105.00 C0.05+66.67%422,25006-18ANET250620C00105000
104.00 C0.04-20.00%129806-18ANET250620C00104000
103.00 C0.03-62.50%255006-17ANET250620C00103000
102.50 C0.03+200.00%23,19606-18ANET250620C00102500
102.00 C0.080.00%121506-18ANET250620C00102000
101.00 C0.050.00%146906-18ANET250620C00101000
100.00 C0.03-70.00%1036,87206-18ANET250620C00100000
99.00 C0.01-83.33%5874406-18ANET250620C00099000
98.00 C0.05-16.67%5952006-18ANET250620C00098000
97.50 C0.05-44.44%493,68506-18ANET250620C00097500
97.00 C0.05-44.44%8592406-18ANET250620C00097000
96.50 C0.08-27.27%871706-18ANET250620C00096500
96.00 C0.10-23.08%5799306-18ANET250620C00096000
95.00 C0.15-25.00%5833,06306-18ANET250620C00095000
94.00 C0.13-56.67%13251006-18ANET250620C00094000
93.00 C0.25-41.86%13676706-18ANET250620C00093000
92.50 C0.50-16.67%1282,20106-18ANET250620C00092500
92.00 C0.40-38.46%8435906-18ANET250620C00092000
91.00 C0.70-33.33%16515306-18ANET250620C00091000
90.00 C1.20-17.24%2493,66306-18ANET250620C00090000
89.00 C2.60+30.00%825906-18ANET250620C00089000
88.00 C2.74-25.95%2618306-18ANET250620C00088000
87.50 C3.67+16.14%903,54006-18ANET250620C00087500
87.00 C5.20-32.38%3214706-17ANET250620C00087000
86.00 C5.50+10.00%2021806-18ANET250620C00086000
85.00 C5.22+4.82%1431,59306-18ANET250620C00085000
84.00 C6.40-14.67%2706-18ANET250620C00084000
82.50 C8.20-5.75%161,77806-18ANET250620C00082500
80.00 C10.47-4.73%1983,47206-18ANET250620C00080000
77.50 C13.70-4.86%63,13106-18ANET250620C00077500
75.00 C15.98+3.10%191,42006-18ANET250620C00075000
72.50 C17.90-5.79%5062906-18ANET250620C00072500
70.00 C21.00-2.33%461,21606-18ANET250620C00070000
67.50 C23.80-5.07%3747706-18ANET250620C00067500
65.00 C26.12-4.67%329906-18ANET250620C00065000
62.50 C28.50-10.94%18006-18ANET250620C00062500
60.00 C31.70-8.70%423306-17ANET250620C00060000
57.50 C36.10+35.00%129806-16ANET250620C00057500
55.00 C36.30+4.88%133206-18ANET250620C00055000
52.50 C44.00+11.11%161205-16ANET250620C00052500
50.00 C40.66-9.64%1317206-18ANET250620C00050000
48.75 C19.60-46.08%1604-21ANET250620C00048750
47.50 C43.90+92.54%288805-23ANET250620C00047500
46.25 C00%0ANET250620C00046250
45.00 C46.40-10.73%199606-18ANET250620C00045000
43.75 C27.000%1904-08ANET250620C00043750
42.50 C50.83-6.30%13306-16ANET250620C00042500
41.25 C00%0ANET250620C00041250
40.00 C49.20+19.13%13405-01ANET250620C00040000
38.75 C82.360%8001-17ANET250620C00038750
37.50 C65.00-10.03%31202-20ANET250620C00037500
36.25 C00%0ANET250620C00036250
35.00 C69.95-3.74%1202-19ANET250620C00035000
33.75 C82.150%4401-30ANET250620C00033750
32.50 C00%0ANET250620C00032500
31.25 C60.600%8402-28ANET250620C00031250
30.00 C00%0ANET250620C00030000
28.75 C00%0ANET250620C00028750
27.50 C61.50+34.28%101105-01ANET250620C00027500
Puts
StrikePriceChangeVolOILastContract Name
640.00 P00%0ANET250620P00640000
620.00 P00%0ANET250620P00620000
600.00 P00%0ANET250620P00600000
580.00 P00%0ANET250620P00580000
560.00 P203.50+0.30%2109-13ANET250620P00560000
540.00 P133.600%1111-25ANET250620P00540000
530.00 P00%0ANET250620P00530000
520.00 P00%0ANET250620P00520000
510.00 P00%0ANET250620P00510000
500.00 P00%0ANET250620P00500000
490.00 P00%0ANET250620P00490000
480.00 P00%0ANET250620P00480000
470.00 P00%0ANET250620P00470000
460.00 P150.01+23.77%8207-25ANET250620P00460000
450.00 P64.10-11.95%31112-02ANET250620P00450000
440.00 P58.20-14.03%91612-03ANET250620P00440000
430.00 P52.60-1.77%62312-03ANET250620P00430000
420.00 P47.00-2.29%23912-03ANET250620P00420000
410.00 P42.90-13.94%62312-02ANET250620P00410000
400.00 P38.25-29.17%48312-02ANET250620P00400000
390.00 P33.67-1.55%17812-02ANET250620P00390000
380.00 P30.00-7.69%78811-26ANET250620P00380000
370.00 P25.40-0.78%110212-02ANET250620P00370000
360.00 P22.10-6.36%24512-02ANET250620P00360000
350.00 P18.50-17.78%118412-02ANET250620P00350000
340.00 P17.07+1.31%23512-03ANET250620P00340000
330.00 P13.700.00%2011312-03ANET250620P00330000
320.00 P19.20+9.84%120211-18ANET250620P00320000
310.00 P9.70+1.04%510912-03ANET250620P00310000
300.00 P7.90-7.06%1011412-02ANET250620P00300000
290.00 P6.60-5.71%215712-02ANET250620P00290000
280.00 P5.50-11.29%115412-03ANET250620P00280000
270.00 P4.30-20.07%19012-02ANET250620P00270000
260.00 P4.13+17.33%132611-27ANET250620P00260000
250.00 P3.30+11.86%449111-29ANET250620P00250000
240.00 P2.20+2.80%2135212-03ANET250620P00240000
230.00 P2.05-2.38%131712-03ANET250620P00230000
220.00 P1.83-47.41%16411-25ANET250620P00220000
210.00 P2.00-27.27%15411-11ANET250620P00210000
200.00 P2.30-4.17%2063410-29ANET250620P00200000
195.00 P2.10-52.27%228610-29ANET250620P00195000
190.00 P2.00-55.56%103109-24ANET250620P00190000
185.00 P1.50-9.09%1412011-01ANET250620P00185000
180.00 P85.22+2,334.86%1106-16ANET250620P00180000
175.00 P80.34+11,377.14%122606-16ANET250620P00175000
170.00 P5.41+116.40%31908-05ANET250620P00170000
165.00 P00%0ANET250620P00165000
160.00 P48.20+5,255.56%2112-27ANET250620P00160000
155.00 P38.20+8,388.89%2102-07ANET250620P00155000
150.00 P45.80+9.05%1402-19ANET250620P00150000
145.00 P50.53+18.42%1106-17ANET250620P00145000
140.00 P45.64+37.47%14706-17ANET250620P00140000
135.00 P51.70+21.65%1011503-14ANET250620P00135000
132.50 P43.73+11.50%533403-03ANET250620P00132500
130.00 P50.24+0.86%2403-13ANET250620P00130000
127.50 P52.60+5.41%39310004-03ANET250620P00127500
125.00 P38.51+18.49%3605-29ANET250620P00125000
122.50 P30.00-35.48%1705-22ANET250620P00122500
120.00 P29.70+12.93%11306-17ANET250620P00120000
117.50 P26.50-2.21%12406-18ANET250620P00117500
115.00 P23.80+17.82%1303106-17ANET250620P00115000
112.50 P21.93+24.60%1202806-17ANET250620P00112500
111.00 P00%0ANET250620P00111000
110.00 P19.04-0.83%52,00206-18ANET250620P00110000
109.00 P00%0ANET250620P00109000
108.00 P00%0ANET250620P00108000
107.50 P16.70+32.54%1,06017006-17ANET250620P00107500
107.00 P00%0ANET250620P00107000
106.00 P00%0ANET250620P00106000
105.00 P10.20-15.00%32906-16ANET250620P00105000
104.00 P00%0ANET250620P00104000
103.00 P00%0ANET250620P00103000
102.50 P11.70+88.71%60027906-17ANET250620P00102500
102.00 P00%0ANET250620P00102000
101.00 P5.10-30.14%81006-06ANET250620P00101000
100.00 P8.91-4.60%713,68406-18ANET250620P00100000
99.00 P6.85+69.55%43706-13ANET250620P00099000
98.00 P7.30+1.25%73706-18ANET250620P00098000
97.50 P6.70-1.47%231,96206-18ANET250620P00097500
97.00 P6.80+24.77%514806-18ANET250620P00097000
96.50 P6.94+0.58%1912506-18ANET250620P00096500
96.00 P5.03-9.69%1817406-18ANET250620P00096000
95.00 P4.82-7.31%4632,75106-18ANET250620P00095000
94.00 P3.69-7.75%3343406-18ANET250620P00094000
93.00 P3.00-14.29%2243006-18ANET250620P00093000
92.50 P2.05-33.87%361,38106-18ANET250620P00092500
92.00 P2.00-16.67%5626906-18ANET250620P00092000
91.00 P1.30-42.22%1753106-18ANET250620P00091000
90.00 P0.91-43.13%2002,45806-18ANET250620P00090000
89.00 P0.59-51.64%4240906-18ANET250620P00089000
88.00 P0.37-57.47%3283606-18ANET250620P00088000
87.50 P0.24-68.00%281,57106-18ANET250620P00087500
87.00 P0.18-70.00%7050006-18ANET250620P00087000
86.00 P0.12-70.00%1325506-18ANET250620P00086000
85.00 P0.10-60.00%1112,37906-18ANET250620P00085000
84.00 P0.10-50.00%41,08606-18ANET250620P00084000
82.50 P0.03-40.00%53,32506-18ANET250620P00082500
80.00 P0.030.00%124,93306-18ANET250620P00080000
77.50 P0.03-25.00%141,31906-17ANET250620P00077500
75.00 P0.050.00%242,58206-13ANET250620P00075000
72.50 P0.01-50.00%26,99706-11ANET250620P00072500
70.00 P0.02-33.33%2448,99806-17ANET250620P00070000
67.50 P0.08+100.00%41,06406-18ANET250620P00067500
65.00 P0.04+100.00%14,07506-17ANET250620P00065000
62.50 P0.03+50.00%42,41306-18ANET250620P00062500
60.00 P0.10+66.67%82,07406-17ANET250620P00060000
57.50 P0.05+25.00%1041,91806-02ANET250620P00057500
55.00 P0.06-45.45%336806-04ANET250620P00055000
52.50 P0.10+100.00%126105-20ANET250620P00052500
50.00 P0.10-60.00%12,54605-27ANET250620P00050000
48.75 P0.05-77.27%432505-07ANET250620P00048750
47.50 P0.28-20.00%29905-09ANET250620P00047500
46.25 P0.75-60.53%147504-09ANET250620P00046250
45.00 P0.26-61.76%116304-24ANET250620P00045000
43.75 P0.95-17.39%190504-09ANET250620P00043750
42.50 P0.47-44.71%17504-16ANET250620P00042500
41.25 P0.20-78.95%1106-16ANET250620P00041250
40.00 P0.050.00%29005-02ANET250620P00040000
38.75 P0.03-40.00%62303-20ANET250620P00038750
37.50 P0.05-44.44%210504-29ANET250620P00037500
36.25 P0.50+400.00%124504-04ANET250620P00036250
35.00 P0.050.00%11505-27ANET250620P00035000
33.75 P00%0ANET250620P00033750
32.50 P0.200%1102-12ANET250620P00032500
31.25 P00%0ANET250620P00031250
30.00 P00%0ANET250620P00030000
28.75 P00%0ANET250620P00028750
27.50 P0.09+350.00%23104-22ANET250620P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC