Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4364,9623,274922


ANET Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

ANET Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

ANET Jun 27, 2025 Exp. - Max Pain @ $92.00

Puts
Calls


ANET Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.050.00%1706-03ANET250627C00130000
125.00 C0.25+212.50%8506-06ANET250627C00125000
120.00 C0.04+33.33%16706-18ANET250627C00120000
115.00 C0.03-82.35%1210506-17ANET250627C00115000
110.00 C0.050.00%516806-18ANET250627C00110000
109.00 C0.33-40.00%414806-12ANET250627C00109000
108.00 C0.05-16.67%14506-18ANET250627C00108000
107.00 C0.10-16.67%11606-17ANET250627C00107000
106.00 C0.05-79.17%15006-17ANET250627C00106000
105.00 C0.100.00%631206-18ANET250627C00105000
104.00 C0.16-46.67%92706-17ANET250627C00104000
103.00 C0.18-51.35%88706-17ANET250627C00103000
102.00 C0.20+33.33%217406-18ANET250627C00102000
101.00 C0.19+11.76%1215606-18ANET250627C00101000
100.00 C0.20-20.00%6553706-18ANET250627C00100000
99.00 C0.30-14.29%2416906-18ANET250627C00099000
98.00 C0.41+2.50%11638006-18ANET250627C00098000
97.00 C0.45-19.64%5461406-18ANET250627C00097000
96.50 C0.50-44.44%3621006-18ANET250627C00096500
96.00 C0.54-19.40%5620006-18ANET250627C00096000
95.00 C0.77-7.23%15945506-18ANET250627C00095000
94.00 C0.95-22.13%3840306-18ANET250627C00094000
93.00 C1.29-11.03%3914306-18ANET250627C00093000
92.00 C1.63-5.78%539906-18ANET250627C00092000
91.00 C2.63+19.55%564906-18ANET250627C00091000
90.00 C2.550.00%27436706-18ANET250627C00090000
89.00 C3.32+3.75%62306-18ANET250627C00089000
88.00 C3.50-32.95%23806-18ANET250627C00088000
87.00 C7.39-27.48%1806-11ANET250627C00087000
86.00 C5.80+4.69%12806-18ANET250627C00086000
85.00 C5.80-43.69%121706-17ANET250627C00085000
84.00 C7.21-36.08%24306-17ANET250627C00084000
83.00 C8.70-3.33%13206-18ANET250627C00083000
82.00 C11.41+50.13%10806-13ANET250627C00082000
81.00 C13.00-0.76%10506-11ANET250627C00081000
80.00 C11.46-0.35%1592706-18ANET250627C00080000
79.00 C12.44-29.52%1906-18ANET250627C00079000
78.00 C13.50-11.48%4406-18ANET250627C00078000
77.00 C11.70+3.45%272806-02ANET250627C00077000
76.00 C16.55+61.62%201306-13ANET250627C00076000
75.00 C16.08-14.10%4106-18ANET250627C00075000
74.00 C19.83-11.55%4405-22ANET250627C00074000
73.00 C23.970%1105-19ANET250627C00073000
70.00 C21.33-16.16%401306-18ANET250627C00070000
65.00 C31.400%1105-20ANET250627C00065000
60.00 C00%0ANET250627C00060000
55.00 C41.95-1.18%1105-19ANET250627C00055000
50.00 C00%0ANET250627C00050000
45.00 C46.370%1105-12ANET250627C00045000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ANET250627P00130000
125.00 P00%0ANET250627P00125000
120.00 P23.700%26006-12ANET250627P00120000
115.00 P00%0ANET250627P00115000
110.00 P00%0ANET250627P00110000
109.00 P00%0ANET250627P00109000
108.00 P00%0ANET250627P00108000
107.00 P00%0ANET250627P00107000
106.00 P00%0ANET250627P00106000
105.00 P11.86+37.11%117106-16ANET250627P00105000
104.00 P10.20+14.61%1106-11ANET250627P00104000
103.00 P8.20-48.75%1106-04ANET250627P00103000
102.00 P6.300%10506-06ANET250627P00102000
101.00 P5.80-23.18%2306-06ANET250627P00101000
100.00 P9.31+25.81%283606-18ANET250627P00100000
99.00 P8.84+110.48%21206-18ANET250627P00099000
98.00 P4.40+21.55%21606-16ANET250627P00098000
97.00 P6.30+61.54%59306-17ANET250627P00097000
96.50 P6.15+39.77%71706-18ANET250627P00096500
96.00 P5.58-7.77%296106-18ANET250627P00096000
95.00 P5.46+5.00%41919506-18ANET250627P00095000
94.00 P4.28+94.55%723906-18ANET250627P00094000
93.00 P3.25-18.75%420006-18ANET250627P00093000
92.00 P2.99-14.81%1525206-18ANET250627P00092000
91.00 P2.40-26.83%4094806-18ANET250627P00091000
90.00 P2.13-19.62%6650506-18ANET250627P00090000
89.00 P1.70-24.44%8220206-18ANET250627P00089000
88.00 P1.37-23.89%2116106-18ANET250627P00088000
87.00 P1.08-27.52%5725606-18ANET250627P00087000
86.00 P0.87-27.50%196406-18ANET250627P00086000
85.00 P0.60-33.33%2217306-18ANET250627P00085000
84.00 P0.50-37.50%10912606-18ANET250627P00084000
83.00 P0.54+80.00%1810206-17ANET250627P00083000
82.00 P0.35+40.00%14106-18ANET250627P00082000
81.00 P0.25-26.47%146506-18ANET250627P00081000
80.00 P0.28+154.55%612106-17ANET250627P00080000
79.00 P0.12-45.45%122806-18ANET250627P00079000
78.00 P0.09-67.86%24506-13ANET250627P00078000
77.00 P0.11-56.00%22706-17ANET250627P00077000
76.00 P0.56-16.42%101206-02ANET250627P00076000
75.00 P0.05-16.67%217006-17ANET250627P00075000
74.00 P0.25-50.98%7806-03ANET250627P00074000
73.00 P0.50+51.52%301605-30ANET250627P00073000
70.00 P0.05-81.48%12106-10ANET250627P00070000
65.00 P0.08+300.00%2206-18ANET250627P00065000
60.00 P00%0ANET250627P00060000
55.00 P00%0ANET250627P00055000
50.00 P0.340%1105-14ANET250627P00050000
45.00 P00%0ANET250627P00045000


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