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
Sep 28, 2026 3:59:56 PM EDT
204.96USD-0.772%(-1.59)3,480,803
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 28, 2026 9:22:30 AM EDT
205.01USD-0.746%(-1.54)13,274
After-hours
Sep 28, 2026 4:48:30 PM EDT
205.00USD+0.022%(+0.04)37,238
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
35,6299,8502,28136,816


ANET Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ANET Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ANET Jan 15, 2027 Exp. - Max Pain @ $130.00

Puts
Calls


ANET Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640.00 C46.90+9.40%28112-03ANET270115C00640000
620.00 C49.50+11.24%1311-26ANET270115C00620000
600.00 C53.10+20.27%124412-02ANET270115C00600000
580.00 C52.70-7.50%1211-13ANET270115C00580000
560.00 C45.64-30.11%12011-18ANET270115C00560000
540.00 C80.55+15.07%2311-07ANET270115C00540000
520.00 C74.39+7.66%4411-25ANET270115C00520000
510.00 C70.00-8.97%1211-13ANET270115C00510000
500.00 C76.60-3.16%710712-03ANET270115C00500000
490.00 C74.00+2.49%53311-21ANET270115C00490000
480.00 C93.780%2210-14ANET270115C00480000
470.00 C82.10-2.32%11111-13ANET270115C00470000
460.00 C83.14+15.47%1511-27ANET270115C00460000
450.00 C83.30-25.09%11211-14ANET270115C00450000
440.00 C93.00-3.09%21211-27ANET270115C00440000
430.00 C99.13+0.16%21811-22ANET270115C00430000
420.00 C111.54+10.63%11312-02ANET270115C00420000
410.00 C113.40+4.52%35012-02ANET270115C00410000
400.00 C119.92+8.52%27112-02ANET270115C00400000
390.00 C111.14-1.12%11811-25ANET270115C00390000
380.00 C115.29+12.75%11411-21ANET270115C00380000
370.00 C133.27+4.83%1712-02ANET270115C00370000
360.00 C135.90+19.78%11512-03ANET270115C00360000
350.00 C135.00-2.17%5911-27ANET270115C00350000
340.00 C147.60-1.86%1312-03ANET270115C00340000
330.00 C150.00+5.08%1611-26ANET270115C00330000
320.00 C150.00-1.32%103311-08ANET270115C00320000
310.00 C156.10-0.76%11910-22ANET270115C00310000
300.00 C3.65+8.96%620509-25ANET270115C00300000
290.00 C4.50+0.45%11517909-25ANET270115C00290000
280.00 C5.67+1.25%112609-25ANET270115C00280000
270.00 C6.92+1.02%823509-25ANET270115C00270000
260.00 C8.11-5.81%541,19409-25ANET270115C00260000
250.00 C10.69+3.79%311,14809-25ANET270115C00250000
240.00 C12.57-1.02%342,15409-25ANET270115C00240000
230.00 C15.76+3.96%21485009-25ANET270115C00230000
220.00 C18.700.00%242,09409-25ANET270115C00220000
210.00 C23.07+1.81%311,04809-25ANET270115C00210000
200.00 C28.58+4.69%261,06509-25ANET270115C00200000
195.00 C31.39+3.26%21,49109-25ANET270115C00195000
190.00 C33.80+2.74%112,56409-25ANET270115C00190000
185.00 C35.70+4.91%264609-24ANET270115C00185000
180.00 C42.00+13.98%11,57509-25ANET270115C00180000
175.00 C40.70+9.03%11,61209-21ANET270115C00175000
170.00 C47.53+7.88%877109-25ANET270115C00170000
165.00 C47.25-1.25%139609-23ANET270115C00165000
160.00 C56.95+12.33%101,73709-25ANET270115C00160000
155.00 C57.65+0.26%342409-24ANET270115C00155000
150.00 C63.51+4.41%72,43809-25ANET270115C00150000
145.00 C67.95+3.71%53,65809-25ANET270115C00145000
140.00 C68.25-1.80%101,35309-23ANET270115C00140000
135.00 C69.18+10.16%11,32409-17ANET270115C00135000
130.00 C81.00+2.32%411,24609-25ANET270115C00130000
127.50 C80.87+15.30%826809-22ANET270115C00127500
125.00 C77.50-5.29%173909-16ANET270115C00125000
122.50 C85.00+17.16%148609-17ANET270115C00122500
120.00 C88.52+1.63%159909-24ANET270115C00120000
117.50 C94.87+9.82%1215609-25ANET270115C00117500
115.00 C96.07+18.18%315609-25ANET270115C00115000
112.50 C88.80+5.94%17509-17ANET270115C00112500
110.00 C100.23+5.23%71,01509-25ANET270115C00110000
107.50 C88.45-9.74%212409-15ANET270115C00107500
105.00 C99.00+8.79%231108-27ANET270115C00105000
102.50 C107.98+9.91%123609-25ANET270115C00102500
100.00 C113.00+5.12%11,20709-25ANET270115C00100000
97.50 C112.75+5.32%124409-25ANET270115C00097500
95.00 C107.50+1.42%443909-21ANET270115C00095000
92.50 C101.97-0.24%1211408-10ANET270115C00092500
90.00 C114.55+1.03%81,02509-24ANET270115C00090000
87.50 C110.23+1.13%3024808-31ANET270115C00087500
85.00 C124.07+8.10%363009-25ANET270115C00085000
82.50 C86.20+10.23%172006-24ANET270115C00082500
80.00 C126.35+11.55%376509-22ANET270115C00080000
77.50 C115.70+36.12%412508-10ANET270115C00077500
75.00 C122.63+5.68%1261608-28ANET270115C00075000
72.50 C122.20+22.20%445808-05ANET270115C00072500
70.00 C125.95-1.14%129209-09ANET270115C00070000
67.50 C133.30-1.16%1055409-16ANET270115C00067500
65.00 C144.68+18.96%114609-25ANET270115C00065000
62.50 C126.50+16.70%19707-10ANET270115C00062500
60.00 C143.20+3.92%2022009-21ANET270115C00060000
57.50 C133.60+7.74%17308-04ANET270115C00057500
55.00 C144.48+6.00%428909-18ANET270115C00055000
52.50 C128.92+31.24%167104-24ANET270115C00052500
50.00 C158.00+6.55%131008-12ANET270115C00050000
48.75 C96.00+7.13%51604-08ANET270115C00048750
47.50 C92.30-5.24%154508-28ANET270115C00047500
45.00 C142.84+43.41%17407-13ANET270115C00045000
40.00 C143.20+39.97%46107-14ANET270115C00040000
35.00 C168.53-0.58%532509-24ANET270115C00035000
Puts
StrikePriceChangeVolOILastContract Name
640.00 P00%0ANET270115P00640000
620.00 P239.75+1.55%1110-28ANET270115P00620000
600.00 P206.790%2110-11ANET270115P00600000
580.00 P00%0ANET270115P00580000
560.00 P00%0ANET270115P00560000
540.00 P00%0ANET270115P00540000
520.00 P00%0ANET270115P00520000
510.00 P00%0ANET270115P00510000
500.00 P126.000%2211-07ANET270115P00500000
490.00 P00%0ANET270115P00490000
480.00 P121.750%2111-08ANET270115P00480000
470.00 P00%0ANET270115P00470000
460.00 P00%0ANET270115P00460000
450.00 P00%0ANET270115P00450000
440.00 P98.10-10.98%1111-21ANET270115P00440000
430.00 P90.08-14.13%613211-21ANET270115P00430000
420.00 P86.70-1.59%1110-14ANET270115P00420000
410.00 P77.46-3.78%2611-26ANET270115P00410000
400.00 P72.19-1.33%21211-26ANET270115P00400000
390.00 P80.450%1110-03ANET270115P00390000
380.00 P68.42-11.20%4210-11ANET270115P00380000
370.00 P56.97-4.25%21012-02ANET270115P00370000
360.00 P00%0ANET270115P00360000
350.00 P48.99-10.19%15512-02ANET270115P00350000
340.00 P48.48-17.83%1111-06ANET270115P00340000
330.00 P44.92-2.11%1511-25ANET270115P00330000
320.00 P39.20-6.69%586011-25ANET270115P00320000
310.00 P35.80-22.02%505011-25ANET270115P00310000
300.00 P33.21+7.16%13411-27ANET270115P00300000
290.00 P31.57-7.88%2511-21ANET270115P00290000
280.00 P88.13+2.00%21208-18ANET270115P00280000
270.00 P68.77-20.90%12809-22ANET270115P00270000
260.00 P66.15-0.87%1709-16ANET270115P00260000
250.00 P53.00-9.01%22309-22ANET270115P00250000
240.00 P43.82-1.97%273309-24ANET270115P00240000
230.00 P38.05-4.28%12709-21ANET270115P00230000
220.00 P30.20-6.79%161,00209-24ANET270115P00220000
210.00 P22.60-7.30%1116909-25ANET270115P00210000
200.00 P18.76-3.79%523609-25ANET270115P00200000
195.00 P15.69-8.25%224909-25ANET270115P00195000
190.00 P13.20-9.77%725809-25ANET270115P00190000
185.00 P11.95-4.40%1218409-25ANET270115P00185000
180.00 P10.20-3.32%3354309-25ANET270115P00180000
175.00 P8.60-14.43%534609-25ANET270115P00175000
170.00 P6.85-16.97%249209-25ANET270115P00170000
165.00 P5.78-18.59%829909-25ANET270115P00165000
160.00 P4.79-12.91%21,03909-25ANET270115P00160000
155.00 P3.95-16.84%735909-25ANET270115P00155000
150.00 P3.22-17.44%582309-25ANET270115P00150000
145.00 P2.56-13.22%643509-25ANET270115P00145000
140.00 P2.07-23.90%52,75909-25ANET270115P00140000
135.00 P1.970.00%21,73309-23ANET270115P00135000
130.00 P1.70+3.03%11,53009-24ANET270115P00130000
127.50 P2.99+22.54%567009-10ANET270115P00127500
125.00 P1.02-18.40%11,37209-25ANET270115P00125000
122.50 P1.10-47.62%138009-22ANET270115P00122500
120.00 P0.79-37.80%62,32609-25ANET270115P00120000
117.50 P1.78+4.09%1096409-02ANET270115P00117500
115.00 P0.60-18.92%194109-25ANET270115P00115000
112.50 P0.84-36.36%151709-18ANET270115P00112500
110.00 P0.37-30.19%71,97409-25ANET270115P00110000
107.50 P1.60+18.52%122608-20ANET270115P00107500
105.00 P0.55-16.67%11,49709-17ANET270115P00105000
102.50 P0.27-32.50%1829409-25ANET270115P00102500
100.00 P0.25-28.57%641,97109-25ANET270115P00100000
97.50 P2.06-49.76%9490008-04ANET270115P00097500
95.00 P0.17+13.33%21,04809-25ANET270115P00095000
92.50 P0.20-28.57%2812309-23ANET270115P00092500
90.00 P0.14-22.22%101,87709-24ANET270115P00090000
87.50 P0.09-18.18%438609-25ANET270115P00087500
85.00 P0.11-21.43%280109-25ANET270115P00085000
82.50 P0.160.00%218809-25ANET270115P00082500
80.00 P0.08-38.46%232609-25ANET270115P00080000
77.50 P0.09-30.77%425309-23ANET270115P00077500
75.00 P0.11+10.00%1239809-25ANET270115P00075000
72.50 P0.17-56.41%18609-03ANET270115P00072500
70.00 P0.090.00%281709-25ANET270115P00070000
67.50 P0.05-44.44%333109-18ANET270115P00067500
65.00 P0.06-25.00%62,02609-18ANET270115P00065000
62.50 P0.15-70.00%435208-11ANET270115P00062500
60.00 P0.05-16.67%351,13809-16ANET270115P00060000
57.50 P0.06-14.29%105609-24ANET270115P00057500
55.00 P0.36-28.00%118106-30ANET270115P00055000
52.50 P0.10-47.37%13108-10ANET270115P00052500
50.00 P0.05-50.00%2148709-24ANET270115P00050000
48.75 P0.16-40.74%23708-10ANET270115P00048750
47.50 P0.08-46.67%28408-10ANET270115P00047500
45.00 P0.15+400.00%13609-11ANET270115P00045000
40.00 P0.01-90.91%204509-14ANET270115P00040000
35.00 P0.09-18.18%9039209-16ANET270115P00035000


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 - 2026 ChartExchange LLC