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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,95238,9977,30559,906


ANET Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ANET Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ANET Sep 19, 2025 Exp. - Max Pain @ $87.50

Puts
Calls


ANET Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640.00 C11.20+1.36%22612-03ANET250919C00640000
620.00 C13.95+56.74%11012-03ANET250919C00620000
600.00 C15.80+68.09%4812-03ANET250919C00600000
580.00 C17.80+2.83%4411-22ANET250919C00580000
560.00 C21.20+0.95%11311-26ANET250919C00560000
540.00 C24.32+6.53%1112-02ANET250919C00540000
520.00 C28.20+5.70%4311-22ANET250919C00520000
510.00 C30.28+2.99%1311-26ANET250919C00510000
500.00 C35.40+9.94%22912-03ANET250919C00500000
490.00 C30.74-18.46%11311-27ANET250919C00490000
480.00 C34.36-15.16%1311-27ANET250919C00480000
470.00 C41.28-7.44%2411-26ANET250919C00470000
460.00 C43.83-5.94%101311-29ANET250919C00460000
450.00 C50.86-3.12%22512-03ANET250919C00450000
440.00 C49.20+4.02%42511-27ANET250919C00440000
430.00 C53.15+26.04%11611-21ANET250919C00430000
420.00 C54.42-14.12%13211-27ANET250919C00420000
410.00 C68.00-0.13%29512-03ANET250919C00410000
400.00 C71.50+11.72%11511-26ANET250919C00400000
390.00 C78.55+6.55%2912-02ANET250919C00390000
380.00 C75.95-7.97%21211-27ANET250919C00380000
370.00 C60.45-40.81%21111-18ANET250919C00370000
360.00 C74.56-4.13%2211-15ANET250919C00360000
350.00 C97.07+2.20%2611-29ANET250919C00350000
340.00 C95.92+26.38%11511-25ANET250919C00340000
330.00 C108.40+0.01%2312-02ANET250919C00330000
320.00 C112.85+5.96%205311-22ANET250919C00320000
310.00 C123.50+5.48%10611-29ANET250919C00310000
300.00 C110.00-6.53%1711-19ANET250919C00300000
290.00 C00%0ANET250919C00290000
280.00 C00%0ANET250919C00280000
270.00 C00%0ANET250919C00270000
260.00 C170.810%1112-02ANET250919C00260000
250.00 C00%0ANET250919C00250000
240.00 C00%0ANET250919C00240000
230.00 C00%0ANET250919C00230000
220.00 C189.10-0.71%1111-27ANET250919C00220000
210.00 C00%0ANET250919C00210000
200.00 C209.890%3310-30ANET250919C00200000
195.00 C0.01-75.00%52405-08ANET250919C00195000
190.00 C0.20-55.56%2803-10ANET250919C00190000
185.00 C2.48-9.82%3502-06ANET250919C00185000
180.00 C0.08-73.33%140806-09ANET250919C00180000
175.00 C0.03-85.00%12804-29ANET250919C00175000
170.00 C0.050.00%69105-20ANET250919C00170000
165.00 C0.17-59.52%33204-02ANET250919C00165000
160.00 C0.15-80.00%116705-29ANET250919C00160000
155.00 C0.20-53.49%117106-12ANET250919C00155000
150.00 C0.45+12.50%279206-13ANET250919C00150000
145.00 C0.70+1,300.00%247206-12ANET250919C00145000
140.00 C0.45-26.23%160806-17ANET250919C00140000
135.00 C0.60-50.00%61,04306-17ANET250919C00135000
130.00 C0.870.00%13,86606-18ANET250919C00130000
127.50 C2.00+62.60%16029606-12ANET250919C00127500
125.00 C1.20+14.29%51,41606-18ANET250919C00125000
122.50 C1.40+8.53%181,16306-18ANET250919C00122500
120.00 C1.55+6.90%173,74906-18ANET250919C00120000
117.50 C2.60+3.59%31,32406-16ANET250919C00117500
115.00 C2.15+8.59%11,89406-18ANET250919C00115000
112.50 C2.50+8.23%175806-18ANET250919C00112500
110.00 C3.09+10.36%142,35706-18ANET250919C00110000
107.50 C3.40-1.45%131,35806-18ANET250919C00107500
105.00 C4.10+5.13%253,88206-18ANET250919C00105000
102.50 C4.75-24.60%61,33906-18ANET250919C00102500
100.00 C5.50+5.36%572,86706-18ANET250919C00100000
97.50 C6.50-6.47%101,83006-18ANET250919C00097500
95.00 C7.40+5.71%2221,53206-18ANET250919C00095000
92.50 C8.40+0.24%371,84906-18ANET250919C00092500
90.00 C9.50+2.15%682,07706-18ANET250919C00090000
87.50 C11.20+0.36%161,13406-18ANET250919C00087500
85.00 C12.50-18.83%341,10506-17ANET250919C00085000
82.50 C14.30+1.78%490806-18ANET250919C00082500
80.00 C15.55+3.12%101,15906-18ANET250919C00080000
77.50 C17.50-3.31%171706-18ANET250919C00077500
75.00 C19.90-0.25%11,17806-18ANET250919C00075000
72.50 C24.15-0.21%186406-17ANET250919C00072500
70.00 C27.00-5.63%138406-16ANET250919C00070000
67.50 C28.30+23.53%115206-16ANET250919C00067500
65.00 C30.90-4.04%413906-11ANET250919C00065000
62.50 C32.05+4.74%69706-13ANET250919C00062500
60.00 C33.60-16.00%24306-13ANET250919C00060000
57.50 C35.52+47.69%12105-05ANET250919C00057500
55.00 C43.71+7.40%205806-06ANET250919C00055000
52.50 C43.05+77.16%103706-05ANET250919C00052500
50.00 C43.27-4.96%22806-13ANET250919C00050000
48.75 C44.45+81.43%2506-13ANET250919C00048750
47.50 C46.59+87.86%103305-28ANET250919C00047500
45.00 C49.70+6.88%11206-03ANET250919C00045000
40.00 C54.060%101005-28ANET250919C00040000
35.00 C54.70+27.80%2205-01ANET250919C00035000
Puts
StrikePriceChangeVolOILastContract Name
640.00 P00%0ANET250919P00640000
620.00 P00%0ANET250919P00620000
600.00 P202.52+4.28%1111-21ANET250919P00600000
580.00 P176.13-2.26%2611-29ANET250919P00580000
560.00 P171.25+9.87%1110-22ANET250919P00560000
540.00 P00%0ANET250919P00540000
520.00 P00%0ANET250919P00520000
510.00 P117.400%4210-11ANET250919P00510000
500.00 P00%0ANET250919P00500000
490.00 P00%0ANET250919P00490000
480.00 P00%0ANET250919P00480000
470.00 P00%0ANET250919P00470000
460.00 P88.60+15.82%2511-25ANET250919P00460000
450.00 P71.500%2211-07ANET250919P00450000
440.00 P66.20-17.15%4411-07ANET250919P00440000
430.00 P60.30-11.71%11512-03ANET250919P00430000
420.00 P55.25-6.15%1312-03ANET250919P00420000
410.00 P49.26-4.55%1712-03ANET250919P00410000
400.00 P51.50+1.38%43411-27ANET250919P00400000
390.00 P39.90-4.66%51312-03ANET250919P00390000
380.00 P41.70-13.31%1811-21ANET250919P00380000
370.00 P33.16-11.34%1611-26ANET250919P00370000
360.00 P33.50+0.90%1911-27ANET250919P00360000
350.00 P26.62-10.07%121612-02ANET250919P00350000
340.00 P22.22-8.30%11012-03ANET250919P00340000
330.00 P22.40-1.75%220512-02ANET250919P00330000
320.00 P17.64-14.37%11611-26ANET250919P00320000
310.00 P14.84-26.53%1812-02ANET250919P00310000
300.00 P12.20-15.28%41312-03ANET250919P00300000
290.00 P10.80-10.74%114312-03ANET250919P00290000
280.00 P8.84-4.95%14512-03ANET250919P00280000
270.00 P7.75-28.90%1412-03ANET250919P00270000
260.00 P9.50+9.20%11111-18ANET250919P00260000
250.00 P10.20-4.67%6411-01ANET250919P00250000
240.00 P6.70-1.47%3411-19ANET250919P00240000
230.00 P5.74-10.87%21211-15ANET250919P00230000
220.00 P4.60+43.30%2611-15ANET250919P00220000
210.00 P00%0ANET250919P00210000
200.00 P3.01-26.04%1111-06ANET250919P00200000
195.00 P1.960%1111-12ANET250919P00195000
190.00 P82.50+4,614.29%22402-14ANET250919P00190000
185.00 P00%0ANET250919P00185000
180.00 P00%0ANET250919P00180000
175.00 P00%0ANET250919P00175000
170.00 P00%0ANET250919P00170000
165.00 P00%0ANET250919P00165000
160.00 P00%0ANET250919P00160000
155.00 P49.90-12.61%2102-14ANET250919P00155000
150.00 P48.85+36.07%201202-21ANET250919P00150000
145.00 P48.10+29.48%12402-26ANET250919P00145000
140.00 P66.50+1.53%151504-15ANET250919P00140000
135.00 P48.07+9.82%1105-29ANET250919P00135000
130.00 P42.51-13.81%101005-01ANET250919P00130000
127.50 P43.74+1.02%21803-06ANET250919P00127500
125.00 P60.56+19.68%24204-04ANET250919P00125000
122.50 P54.40+19.30%254404-07ANET250919P00122500
120.00 P24.40-6.15%12906-09ANET250919P00120000
117.50 P31.65-8.37%112503-25ANET250919P00117500
115.00 P25.31+21.10%24406-18ANET250919P00115000
112.50 P21.50-55.69%14406-03ANET250919P00112500
110.00 P21.20+12.17%1118106-17ANET250919P00110000
107.50 P17.10-10.94%126306-11ANET250919P00107500
105.00 P13.55-8.45%127506-12ANET250919P00105000
102.50 P14.70+21.49%27106-17ANET250919P00102500
100.00 P14.19+31.39%21,09906-18ANET250919P00100000
97.50 P12.50+4.17%147906-18ANET250919P00097500
95.00 P10.50+22.81%441806-18ANET250919P00095000
92.50 P9.20-0.43%181,02806-18ANET250919P00092500
90.00 P7.90-1.37%211,15806-18ANET250919P00090000
87.50 P7.10+4.41%191,12506-18ANET250919P00087500
85.00 P5.60-2.44%31,17006-18ANET250919P00085000
82.50 P4.90+36.11%2261,57506-17ANET250919P00082500
80.00 P3.89-10.57%232,99006-18ANET250919P00080000
77.50 P3.50+2.94%102,60706-18ANET250919P00077500
75.00 P2.65-8.62%56,93806-18ANET250919P00075000
72.50 P2.04-13.19%62,71506-18ANET250919P00072500
70.00 P1.88+29.66%22,60106-18ANET250919P00070000
67.50 P1.19+32.22%111,08306-17ANET250919P00067500
65.00 P1.05-8.70%14,42406-18ANET250919P00065000
62.50 P0.60+9.09%296906-16ANET250919P00062500
60.00 P0.59+13.46%1712,12306-18ANET250919P00060000
57.50 P0.42+40.00%106,39106-17ANET250919P00057500
55.00 P0.31-16.22%77,81806-18ANET250919P00055000
52.50 P0.27-27.03%111,51506-17ANET250919P00052500
50.00 P0.34+41.67%512606-05ANET250919P00050000
48.75 P0.100.00%504,26906-17ANET250919P00048750
47.50 P0.09-10.00%19506-09ANET250919P00047500
45.00 P0.05-58.33%213906-06ANET250919P00045000
40.00 P0.06-62.50%133006-17ANET250919P00040000
35.00 P0.14-93.33%52805-28ANET250919P00035000


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