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

ANET
Arista Networks
stock NYSE

At Close
Dec 11, 2025 3:59:56 PM EST
134.46USD+1.587%(+2.10)6,672,971
126.55Bid   139.65Ask   13.10Spread
Pre-market
Dec 11, 2025 9:28:30 AM EST
137.01USD+3.513%(+4.65)68,321
After-hours
Dec 11, 2025 4:41:30 PM EST
135.04USD+0.433%(+0.58)36,969
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7935,7134289,883


ANET Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

ANET Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

ANET Dec 12, 2025 Exp. - Max Pain @ $130.00

Puts
Calls


ANET Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215.00 C0.95-48.65%6711-05ANET251212C00215000
210.00 C2.150%1011-03ANET251212C00210000
205.00 C2.600%1011-03ANET251212C00205000
200.00 C2.100%4411-04ANET251212C00200000
195.00 C0.10-96.88%3211-11ANET251212C00195000
190.00 C00%0ANET251212C00190000
185.00 C1.21-67.47%1511-05ANET251212C00185000
182.50 C0.150%161611-12ANET251212C00182500
180.00 C00%0ANET251212C00180000
177.50 C6.400%1011-03ANET251212C00177500
175.00 C7.500.00%31011-03ANET251212C00175000
172.50 C00%0ANET251212C00172500
170.00 C0.06-88.68%14612-03ANET251212C00170000
167.50 C0.15-98.47%252711-18ANET251212C00167500
165.00 C0.02-80.00%14812-09ANET251212C00165000
162.50 C0.51-61.36%53511-17ANET251212C00162500
160.00 C0.12+140.00%55012-04ANET251212C00160000
157.50 C0.06+20.00%26012-09ANET251212C00157500
155.00 C0.05+25.00%25812-09ANET251212C00155000
152.50 C0.06+50.00%157912-10ANET251212C00152500
150.00 C0.10+900.00%1066312-09ANET251212C00150000
149.00 C0.05-80.00%202112-08ANET251212C00149000
148.00 C0.01-85.71%39512-10ANET251212C00148000
147.00 C0.05-93.33%1112-09ANET251212C00147000
146.00 C0.09+80.00%24412-10ANET251212C00146000
145.00 C0.10+100.00%5031712-10ANET251212C00145000
144.00 C0.15-25.00%415312-08ANET251212C00144000
143.00 C0.20-9.09%11312-10ANET251212C00143000
142.00 C0.35+250.00%26837712-10ANET251212C00142000
141.00 C0.25+212.50%77712-10ANET251212C00141000
140.00 C0.39+129.41%27468012-10ANET251212C00140000
139.00 C0.50+150.00%42381012-10ANET251212C00139000
138.00 C0.68+112.50%9633112-10ANET251212C00138000
137.00 C0.80+90.48%7238512-10ANET251212C00137000
136.00 C1.10+69.23%8030312-10ANET251212C00136000
135.00 C1.34+61.45%3261,09612-10ANET251212C00135000
134.00 C1.96+78.18%6329412-10ANET251212C00134000
133.00 C2.44+62.67%14570812-10ANET251212C00133000
132.00 C2.82+55.80%25086612-10ANET251212C00132000
131.00 C3.45+60.47%14556212-10ANET251212C00131000
130.00 C4.60+72.93%7231812-10ANET251212C00130000
129.00 C5.10+57.89%717412-10ANET251212C00129000
128.00 C5.95+55.35%1616812-10ANET251212C00128000
127.00 C6.02+33.78%310012-10ANET251212C00127000
126.00 C6.35+57.18%37212-10ANET251212C00126000
125.00 C7.75+40.91%313812-10ANET251212C00125000
124.00 C8.55+55.45%211812-10ANET251212C00124000
123.00 C7.59-27.23%12012-09ANET251212C00123000
122.00 C11.55+37.99%33112-10ANET251212C00122000
121.00 C9.13-2.04%14012-09ANET251212C00121000
120.00 C12.85+3.38%97112-10ANET251212C00120000
119.00 C13.25+17.46%1512-10ANET251212C00119000
118.00 C8.88+15.63%1711-25ANET251212C00118000
117.00 C15.25+82.42%23312-08ANET251212C00117000
116.00 C16.66+2.65%2512-10ANET251212C00116000
115.00 C16.97+17.85%31012-10ANET251212C00115000
114.00 C17.89+20.23%1412-10ANET251212C00114000
113.00 C17.15-12.32%5612-09ANET251212C00113000
112.00 C18.07-11.77%5412-09ANET251212C00112000
111.00 C16.600%2112-02ANET251212C00111000
110.00 C21.82+8.83%4812-10ANET251212C00110000
109.00 C22.81+8.83%3212-10ANET251212C00109000
108.00 C25.35+1.77%1212-10ANET251212C00108000
107.00 C26.30+2.53%2112-10ANET251212C00107000
106.00 C25.43-3.60%2312-10ANET251212C00106000
105.00 C26.28+10.56%4312-10ANET251212C00105000
100.00 C30.61+2.03%1412-10ANET251212C00100000
95.00 C37.85+8.39%2312-10ANET251212C00095000
90.00 C42.80+4.65%1812-10ANET251212C00090000
85.00 C00%0ANET251212C00085000
80.00 C49.85+2.09%1412-09ANET251212C00080000
Puts
StrikePriceChangeVolOILastContract Name
215.00 P83.100%4412-10ANET251212P00215000
210.00 P78.150%5112-10ANET251212P00210000
205.00 P74.020%2112-10ANET251212P00205000
200.00 P69.070%1012-10ANET251212P00200000
195.00 P00%0ANET251212P00195000
190.00 P00%0ANET251212P00190000
185.00 P56.400%2212-09ANET251212P00185000
182.50 P53.970%2012-09ANET251212P00182500
180.00 P00%0ANET251212P00180000
177.50 P47.460%7712-09ANET251212P00177500
175.00 P45.030%7012-09ANET251212P00175000
172.50 P40.550%5512-10ANET251212P00172500
170.00 P38.10-16.63%5012-10ANET251212P00170000
167.50 P35.000%1112-10ANET251212P00167500
165.00 P32.550%1012-10ANET251212P00165000
162.50 P40.81+7.11%2311-20ANET251212P00162500
160.00 P28.06-4.72%1112-10ANET251212P00160000
157.50 P25.65+124.02%1112-10ANET251212P00157500
155.00 P22.90-2.97%1112-10ANET251212P00155000
152.50 P20.45-41.80%11112-10ANET251212P00152500
150.00 P15.89-5.42%1411-10ANET251212P00150000
149.00 P24.17+18.48%121711-19ANET251212P00149000
148.00 P15.25-21.79%1112-10ANET251212P00148000
147.00 P14.30-40.47%1212-10ANET251212P00147000
146.00 P00%0ANET251212P00146000
145.00 P14.90-18.67%4112-09ANET251212P00145000
144.00 P17.32+15.47%1412-03ANET251212P00144000
143.00 P12.56-23.92%3512-08ANET251212P00143000
142.00 P9.75-35.22%21112-08ANET251212P00142000
141.00 P11.79+2.52%11312-08ANET251212P00141000
140.00 P8.45-25.02%47712-10ANET251212P00140000
139.00 P9.55+18.93%31012-09ANET251212P00139000
138.00 P8.90+36.50%16912-09ANET251212P00138000
137.00 P7.96-2.21%1612-09ANET251212P00137000
136.00 P4.30-76.39%1512-10ANET251212P00136000
135.00 P3.60-42.86%8816512-10ANET251212P00135000
134.00 P3.00-52.00%153612-10ANET251212P00134000
133.00 P2.45-44.32%33612-10ANET251212P00133000
132.00 P2.03-61.26%2616712-10ANET251212P00132000
131.00 P1.70-52.65%3531012-10ANET251212P00131000
130.00 P1.37-51.07%10966112-10ANET251212P00130000
129.00 P1.17-49.13%1249312-10ANET251212P00129000
128.00 P0.85-55.26%19834512-10ANET251212P00128000
127.00 P0.65-55.17%1715412-10ANET251212P00127000
126.00 P0.50-61.24%5118212-10ANET251212P00126000
125.00 P0.40-56.99%27362912-10ANET251212P00125000
124.00 P0.40-46.67%1617812-10ANET251212P00124000
123.00 P0.35-46.15%1126312-10ANET251212P00123000
122.00 P0.25-32.43%5714312-10ANET251212P00122000
121.00 P0.27+8.00%3981,15312-10ANET251212P00121000
120.00 P0.14-44.00%3453812-10ANET251212P00120000
119.00 P0.13-65.79%1315812-10ANET251212P00119000
118.00 P0.19-20.83%912012-09ANET251212P00118000
117.00 P0.35-7.89%124612-10ANET251212P00117000
116.00 P0.10-33.33%12168512-09ANET251212P00116000
115.00 P0.05-37.50%3051,51012-10ANET251212P00115000
114.00 P0.10-23.08%110812-09ANET251212P00114000
113.00 P0.08-11.11%34412-09ANET251212P00113000
112.00 P0.05-16.67%31512-10ANET251212P00112000
111.00 P0.10-81.13%118412-10ANET251212P00111000
110.00 P0.10+900.00%972712-10ANET251212P00110000
109.00 P0.24+700.00%111412-09ANET251212P00109000
108.00 P0.03-40.00%13912-09ANET251212P00108000
107.00 P0.10-66.67%11412-08ANET251212P00107000
106.00 P0.24+380.00%1212-09ANET251212P00106000
105.00 P0.08+700.00%255912-09ANET251212P00105000
100.00 P0.08+300.00%15212-08ANET251212P00100000
95.00 P0.10-33.33%1912-02ANET251212P00095000
90.00 P0.04-60.00%1212-09ANET251212P00090000
85.00 P0.500%3311-24ANET251212P00085000
80.00 P0.01-90.00%1412-10ANET251212P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC