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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,66848,08316,08826,373


ANET Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

ANET Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ANET Jan 16, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


ANET Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640.00 C19.40-5.60%11412-03ANET260116C00640000
620.00 C22.40+17.28%15412-03ANET260116C00620000
600.00 C23.75-1.86%11311-25ANET260116C00600000
580.00 C27.00+22.73%18211-21ANET260116C00580000
560.00 C27.47-10.52%13511-25ANET260116C00560000
540.00 C34.00+48.15%32511-21ANET260116C00540000
520.00 C35.50-14.25%312511-27ANET260116C00520000
500.00 C47.75+11.05%213212-02ANET260116C00500000
490.00 C50.85+2.31%41212-02ANET260116C00490000
480.00 C54.16+5.17%38912-03ANET260116C00480000
470.00 C56.20+13.54%413111-26ANET260116C00470000
460.00 C52.50+19.45%116211-25ANET260116C00460000
450.00 C64.00-1.01%1614012-03ANET260116C00450000
440.00 C69.00+0.73%2040512-03ANET260116C00440000
430.00 C72.44+12.19%127212-03ANET260116C00430000
420.00 C76.10+4.25%237012-03ANET260116C00420000
410.00 C81.93-0.33%29112-03ANET260116C00410000
400.00 C87.46+4.37%7256912-03ANET260116C00400000
390.00 C92.40+15.50%110412-02ANET260116C00390000
380.00 C93.00+5.05%123412-02ANET260116C00380000
370.00 C102.00+6.80%38512-03ANET260116C00370000
360.00 C109.95+10.61%39712-02ANET260116C00360000
350.00 C115.83+6.46%111812-02ANET260116C00350000
340.00 C119.00+7.38%122312-02ANET260116C00340000
330.00 C96.50+3.80%113611-19ANET260116C00330000
320.00 C134.70+7.85%311912-02ANET260116C00320000
310.00 C130.00+8.33%612111-22ANET260116C00310000
300.00 C144.90-1.43%11,43912-03ANET260116C00300000
290.00 C145.17+2.72%14411-05ANET260116C00290000
280.00 C149.30+0.06%17711-12ANET260116C00280000
270.00 C169.40+2.80%410712-03ANET260116C00270000
260.00 C140.50-9.34%357811-18ANET260116C00260000
250.00 C186.00+19.69%411512-02ANET260116C00250000
240.00 C155.10-1.99%113011-18ANET260116C00240000
230.00 C189.75-13.30%107211-08ANET260116C00230000
220.00 C170.75-20.77%16911-18ANET260116C00220000
210.00 C230.50+10.35%13411-06ANET260116C00210000
200.00 C188.00-8.54%34511-18ANET260116C00200000
195.00 C0.55+83.33%2531406-17ANET260116C00195000
190.00 C0.05-93.75%2029904-14ANET260116C00190000
185.00 C0.65-7.14%59706-09ANET260116C00185000
180.00 C0.60-3.23%3824506-17ANET260116C00180000
175.00 C0.70+16.67%277006-17ANET260116C00175000
170.00 C0.86+14.67%11,07706-18ANET260116C00170000
165.00 C0.90-18.18%120206-17ANET260116C00165000
160.00 C1.16-33.71%141,36306-18ANET260116C00160000
155.00 C1.40-17.16%232806-18ANET260116C00155000
150.00 C1.65+13.79%91,32006-18ANET260116C00150000
145.00 C1.92-2.04%151,62506-18ANET260116C00145000
140.00 C2.38+13.33%81,71306-18ANET260116C00140000
135.00 C2.89+11.15%251906-18ANET260116C00135000
130.00 C3.30+6.45%122,76406-18ANET260116C00130000
125.00 C4.45-7.29%21,85306-17ANET260116C00125000
122.50 C4.50-8.16%356906-17ANET260116C00122500
120.00 C4.83-2.42%32,88806-18ANET260116C00120000
117.50 C4.87-2.60%1074306-18ANET260116C00117500
115.00 C5.90+7.27%261,11806-18ANET260116C00115000
112.50 C7.70+11.59%21,48806-16ANET260116C00112500
110.00 C7.00+1.45%122,86906-18ANET260116C00110000
107.50 C7.60-6.17%142,64606-18ANET260116C00107500
105.00 C8.40+3.70%103,67806-18ANET260116C00105000
102.50 C9.34-16.61%11,83606-18ANET260116C00102500
100.00 C10.60+8.27%104,08506-18ANET260116C00100000
97.50 C11.20+0.90%259806-18ANET260116C00097500
95.00 C12.20-0.41%51,31806-18ANET260116C00095000
92.50 C13.20+2.33%148106-18ANET260116C00092500
90.00 C14.70+5.76%411,68006-18ANET260116C00090000
87.50 C16.97-17.22%141,12906-10ANET260116C00087500
85.00 C17.20-2.27%262,33406-18ANET260116C00085000
82.50 C23.60+53.55%158006-12ANET260116C00082500
80.00 C22.05-1.91%101,37006-16ANET260116C00080000
77.50 C23.00-8.00%280606-13ANET260116C00077500
75.00 C22.28-2.71%25,96906-18ANET260116C00075000
72.50 C26.76-3.08%234406-17ANET260116C00072500
70.00 C25.70-12.73%2577406-17ANET260116C00070000
67.50 C32.20-4.17%241606-05ANET260116C00067500
65.00 C29.60-12.94%32,42206-18ANET260116C00065000
62.50 C35.77+2.79%145606-16ANET260116C00062500
60.00 C35.40-3.80%262006-17ANET260116C00060000
57.50 C41.80+3.21%232606-06ANET260116C00057500
55.00 C38.51-12.48%428606-18ANET260116C00055000
52.50 C45.50+23.07%813605-20ANET260116C00052500
50.00 C43.62-12.76%215306-18ANET260116C00050000
48.75 C25.30-22.63%131704-07ANET260116C00048750
47.50 C28.40-17.92%117604-23ANET260116C00047500
46.25 C29.50-4.22%33004-23ANET260116C00046250
45.00 C54.50-1.27%121006-09ANET260116C00045000
43.75 C54.57+68.95%325805-13ANET260116C00043750
42.50 C40.16-36.27%85403-13ANET260116C00042500
41.25 C34.58+12.64%19404-23ANET260116C00041250
40.00 C50.00-11.36%39105-29ANET260116C00040000
38.75 C31.05-23.33%26004-07ANET260116C00038750
37.50 C57.64+4.46%49105-22ANET260116C00037500
36.25 C32.250%323904-04ANET260116C00036250
35.00 C00%0ANET260116C00035000
33.75 C86.00+5.01%1801-06ANET260116C00033750
32.50 C00%0ANET260116C00032500
31.25 C81.800%22712-13ANET260116C00031250
30.00 C52.75-10.59%12503-12ANET260116C00030000
28.75 C00%0ANET260116C00028750
27.50 C62.00-15.07%19903-03ANET260116C00027500
26.25 C00%0ANET260116C00026250
25.00 C63.00+27.79%111805-29ANET260116C00025000
23.75 C56.800%1503-27ANET260116C00023750
22.50 C70.90+0.80%547405-27ANET260116C00022500
Puts
StrikePriceChangeVolOILastContract Name
640.00 P00%0ANET260116P00640000
620.00 P00%0ANET260116P00620000
600.00 P00%0ANET260116P00600000
580.00 P189.900%2010-29ANET260116P00580000
560.00 P212.650%101008-29ANET260116P00560000
540.00 P156.65+3.91%23110-18ANET260116P00540000
520.00 P177.93+7.70%94808-19ANET260116P00520000
500.00 P126.00+7.02%5511-11ANET260116P00500000
490.00 P103.40-28.04%53711-07ANET260116P00490000
480.00 P105.700%6611-25ANET260116P00480000
470.00 P98.50+8.24%201011-22ANET260116P00470000
460.00 P106.700%111109-26ANET260116P00460000
450.00 P87.50+10.90%10611-08ANET260116P00450000
440.00 P74.80+2.33%21512-02ANET260116P00440000
430.00 P69.40-16.49%51612-02ANET260116P00430000
420.00 P63.60-22.44%11812-02ANET260116P00420000
410.00 P58.30-0.34%53812-03ANET260116P00410000
400.00 P55.05+2.90%136312-03ANET260116P00400000
390.00 P50.90+4.30%208412-03ANET260116P00390000
380.00 P55.10+6.08%42511-20ANET260116P00380000
370.00 P45.66+1.15%14411-21ANET260116P00370000
360.00 P36.00-14.12%1812-02ANET260116P00360000
350.00 P32.10-25.35%113412-02ANET260116P00350000
340.00 P28.74-5.15%13812-02ANET260116P00340000
330.00 P25.98-1.03%19612-03ANET260116P00330000
320.00 P23.10+0.26%312112-03ANET260116P00320000
310.00 P20.40-8.11%715512-02ANET260116P00310000
300.00 P17.73-7.22%127711-26ANET260116P00300000
290.00 P17.66-16.30%210711-27ANET260116P00290000
280.00 P14.60-20.65%15311-25ANET260116P00280000
270.00 P15.90-3.64%112411-20ANET260116P00270000
260.00 P10.000.00%16312-03ANET260116P00260000
250.00 P8.08-19.28%1220612-02ANET260116P00250000
240.00 P9.00+2.86%2037411-08ANET260116P00240000
230.00 P6.84-5.00%14111-25ANET260116P00230000
220.00 P4.80-16.67%10021611-26ANET260116P00220000
210.00 P5.70-24.00%212311-15ANET260116P00210000
200.00 P3.50-27.08%19311-25ANET260116P00200000
195.00 P85.00+6.12%1102-04ANET260116P00195000
190.00 P4.10-2.38%203111-08ANET260116P00190000
185.00 P3.70+2.78%44411-20ANET260116P00185000
180.00 P68.20-2.00%12301-30ANET260116P00180000
175.00 P69.00+1,546.78%2902-14ANET260116P00175000
170.00 P3.50-10.26%111110-28ANET260116P00170000
165.00 P1.63-53.03%37312-02ANET260116P00165000
160.00 P58.03+48.87%111001-28ANET260116P00160000
155.00 P49.00+880.00%1102-13ANET260116P00155000
150.00 P64.21+40.81%16105-09ANET260116P00150000
145.00 P38.80+42.12%104701-30ANET260116P00145000
140.00 P37.50+49.40%18002-13ANET260116P00140000
135.00 P70.70+26.48%906904-04ANET260116P00135000
130.00 P34.70-14.78%10440806-09ANET260116P00130000
125.00 P36.10+16.08%29505-23ANET260116P00125000
122.50 P32.40-37.69%8524805-12ANET260116P00122500
120.00 P29.10+3.93%215606-05ANET260116P00120000
117.50 P26.00-16.80%4914306-04ANET260116P00117500
115.00 P23.60+0.21%128205-14ANET260116P00115000
112.50 P23.800.00%113206-11ANET260116P00112500
110.00 P20.80-18.53%138906-04ANET260116P00110000
107.50 P20.30-9.37%124406-11ANET260116P00107500
105.00 P16.70-1.12%521,40806-09ANET260116P00105000
102.50 P16.23-1.34%357206-16ANET260116P00102500
100.00 P15.60+8.33%2861,63106-13ANET260116P00100000
97.50 P14.60+12.31%1181,07306-13ANET260116P00097500
95.00 P14.07+4.15%21,58106-18ANET260116P00095000
92.50 P12.05+13.68%42664106-13ANET260116P00092500
90.00 P12.00+24.35%181,44906-17ANET260116P00090000
87.50 P8.78+9.34%122,04006-16ANET260116P00087500
85.00 P9.00-5.26%11,07606-18ANET260116P00085000
82.50 P8.45+26.12%41,82006-17ANET260116P00082500
80.00 P7.18+6.69%142,18106-18ANET260116P00080000
77.50 P5.41+4.04%11,08606-10ANET260116P00077500
75.00 P5.45-3.54%12,08206-18ANET260116P00075000
72.50 P3.80-7.32%342406-16ANET260116P00072500
70.00 P4.10+25.00%362,08306-17ANET260116P00070000
67.50 P2.77-13.44%12,56606-16ANET260116P00067500
65.00 P2.85-3.39%102,22906-18ANET260116P00065000
62.50 P2.20+12.82%11,55606-18ANET260116P00062500
60.00 P1.60-12.09%171,83606-16ANET260116P00060000
57.50 P1.83+42.97%239405-29ANET260116P00057500
55.00 P1.00-9.09%11,10906-11ANET260116P00055000
52.50 P0.75-16.67%143406-09ANET260116P00052500
50.00 P0.65-5.80%11,77106-11ANET260116P00050000
48.75 P2.31-11.49%1630304-25ANET260116P00048750
47.50 P1.14-45.97%2212905-01ANET260116P00047500
46.25 P0.57-72.73%1545105-12ANET260116P00046250
45.00 P0.60+33.33%4015805-30ANET260116P00045000
43.75 P0.39-9.30%15006-16ANET260116P00043750
42.50 P0.40-78.95%11,15206-12ANET260116P00042500
41.25 P1.18-8.53%830004-28ANET260116P00041250
40.00 P0.37-9.76%119506-16ANET260116P00040000
38.75 P1.39-10.32%22504-23ANET260116P00038750
37.50 P0.22+10.00%120206-10ANET260116P00037500
36.25 P00%0ANET260116P00036250
35.00 P0.35-64.29%17905-20ANET260116P00035000
33.75 P1.12-33.33%21904-22ANET260116P00033750
32.50 P0.33-59.76%46205-13ANET260116P00032500
31.25 P00%0ANET260116P00031250
30.00 P0.09-80.85%57406-09ANET260116P00030000
28.75 P00%0ANET260116P00028750
27.50 P0.080%5501-21ANET260116P00027500
26.25 P0.700%83504-04ANET260116P00026250
25.00 P0.10-9.09%17705-06ANET260116P00025000
23.75 P0.95+1,800.00%41204-09ANET260116P00023750
22.50 P0.05-85.71%139805-06ANET260116P00022500


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