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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,05421,5303,9165,619


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 @ $80.00

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 C171.00-0.12%13412-03ANET270115C00300000
290.00 C177.71+16.15%1412-02ANET270115C00290000
280.00 C00%0ANET270115C00280000
270.00 C195.700%373710-14ANET270115C00270000
260.00 C200.05+23.38%1512-02ANET270115C00260000
250.00 C194.40-2.49%10511-08ANET270115C00250000
240.00 C191.25-6.11%2511-14ANET270115C00240000
230.00 C208.950%2110-29ANET270115C00230000
220.00 C223.02+10.41%5510-21ANET270115C00220000
210.00 C191.850%1109-17ANET270115C00210000
200.00 C235.28+2.30%11812-03ANET270115C00200000
195.00 C3.25-4.41%223806-18ANET270115C00195000
190.00 C3.70-2.63%1012,10006-18ANET270115C00190000
185.00 C4.51+61.07%18506-05ANET270115C00185000
180.00 C4.50-5.26%218706-16ANET270115C00180000
175.00 C4.45-11.00%183406-17ANET270115C00175000
170.00 C6.00-15.49%1035806-17ANET270115C00170000
165.00 C5.72-19.78%23206-17ANET270115C00165000
160.00 C6.10-23.75%147606-17ANET270115C00160000
155.00 C6.50+0.78%621006-17ANET270115C00155000
150.00 C7.00-18.60%71,86406-17ANET270115C00150000
145.00 C8.20+2.50%363,41006-18ANET270115C00145000
140.00 C9.80+2.40%169806-11ANET270115C00140000
135.00 C8.85-23.04%41,13006-17ANET270115C00135000
130.00 C12.50+3.14%1092006-13ANET270115C00130000
127.50 C11.86-2.79%118506-17ANET270115C00127500
125.00 C11.60-10.36%150006-17ANET270115C00125000
122.50 C12.80-7.91%152406-18ANET270115C00122500
120.00 C12.54-3.54%1251506-18ANET270115C00120000
117.50 C16.00-7.41%118906-16ANET270115C00117500
115.00 C14.50-6.03%1013706-18ANET270115C00115000
112.50 C14.50-14.71%39806-18ANET270115C00112500
110.00 C16.50-15.38%71,18606-17ANET270115C00110000
107.50 C17.05+7.23%120306-03ANET270115C00107500
105.00 C17.50-12.76%5242006-18ANET270115C00105000
102.50 C21.10-6.64%325806-16ANET270115C00102500
100.00 C19.40-1.02%82,02706-18ANET270115C00100000
97.50 C20.50+1.28%523606-18ANET270115C00097500
95.00 C21.90+2.67%1143806-18ANET270115C00095000
92.50 C22.85-3.99%916106-18ANET270115C00092500
90.00 C23.56+2.43%91,06406-18ANET270115C00090000
87.50 C26.90+1.51%121506-17ANET270115C00087500
85.00 C26.03+1.68%273906-18ANET270115C00085000
82.50 C27.48-6.53%168606-18ANET270115C00082500
80.00 C28.60+3.62%189806-18ANET270115C00080000
77.50 C29.78+0.27%213206-18ANET270115C00077500
75.00 C31.19+3.97%174906-18ANET270115C00075000
72.50 C33.70-11.55%846606-13ANET270115C00072500
70.00 C33.90-6.56%636906-17ANET270115C00070000
67.50 C37.30-11.40%673006-10ANET270115C00067500
65.00 C40.61+3.07%116906-04ANET270115C00065000
62.50 C40.00+80.67%103306-13ANET270115C00062500
60.00 C42.62-3.66%128506-11ANET270115C00060000
57.50 C43.50+83.31%17406-10ANET270115C00057500
55.00 C44.00-2.63%17606-18ANET270115C00055000
52.50 C52.20+1.06%17906-09ANET270115C00052500
50.00 C47.70-5.43%1833806-17ANET270115C00050000
48.75 C53.60+50.60%11805-13ANET270115C00048750
47.50 C53.70+0.09%13205-20ANET270115C00047500
45.00 C50.91-5.09%15006-17ANET270115C00045000
40.00 C53.00-6.84%14405-29ANET270115C00040000
35.00 C65.72-0.27%28706-09ANET270115C00035000
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 P32.02-6.24%1310-16ANET270115P00280000
270.00 P00%0ANET270115P00270000
260.00 P25.200%3310-16ANET270115P00260000
250.00 P18.000.00%1812-02ANET270115P00250000
240.00 P16.00-18.78%1111-25ANET270115P00240000
230.00 P14.90-26.24%4511-25ANET270115P00230000
220.00 P12.40-19.74%33011-21ANET270115P00220000
210.00 P10.50-8.30%1911-25ANET270115P00210000
200.00 P9.20-9.80%21811-22ANET270115P00200000
195.00 P8.95-21.83%2211-21ANET270115P00195000
190.00 P75.27-2.37%206202-07ANET270115P00190000
185.00 P00%0ANET270115P00185000
180.00 P88.27-0.60%665302-28ANET270115P00180000
175.00 P84.50-15.50%1105-05ANET270115P00175000
170.00 P64.46+12.95%204002-18ANET270115P00170000
165.00 P72.42+1.29%303005-22ANET270115P00165000
160.00 P65.67-14.73%17906-04ANET270115P00160000
155.00 P69.84-6.43%402005-30ANET270115P00155000
150.00 P77.25+5.09%4504-03ANET270115P00150000
145.00 P66.20-4.29%2403-13ANET270115P00145000
140.00 P65.51+5.32%104304-24ANET270115P00140000
135.00 P43.22-33.61%60062005-13ANET270115P00135000
130.00 P39.60-29.66%11305-13ANET270115P00130000
127.50 P53.30-5.33%505404-24ANET270115P00127500
125.00 P37.00-30.18%105105-15ANET270115P00125000
122.50 P55.40-6.73%2404-08ANET270115P00122500
120.00 P32.70-0.30%436106-06ANET270115P00120000
117.50 P44.05-12.77%11504-24ANET270115P00117500
115.00 P33.50-31.10%14705-06ANET270115P00115000
112.50 P46.90+44.17%37704-21ANET270115P00112500
110.00 P26.66-11.28%37906-12ANET270115P00110000
107.50 P26.30+0.38%114106-11ANET270115P00107500
105.00 P23.48-12.42%26206-04ANET270115P00105000
102.50 P21.40-3.12%516906-09ANET270115P00102500
100.00 P22.15+3.02%128406-17ANET270115P00100000
97.50 P21.92+11.84%233506-17ANET270115P00097500
95.00 P17.60-2.65%1115806-09ANET270115P00095000
92.50 P17.90+5.29%111306-17ANET270115P00092500
90.00 P17.76+8.29%233806-18ANET270115P00090000
87.50 P15.53+0.19%229906-17ANET270115P00087500
85.00 P14.89+6.36%128006-17ANET270115P00085000
82.50 P14.00+7.44%1615806-18ANET270115P00082500
80.00 P12.45+6.41%131406-17ANET270115P00080000
77.50 P11.80+21.65%210406-17ANET270115P00077500
75.00 P10.62+0.66%142706-18ANET270115P00075000
72.50 P8.88+6.99%25906-11ANET270115P00072500
70.00 P7.50+1.35%158206-10ANET270115P00070000
67.50 P7.83+20.28%1427206-13ANET270115P00067500
65.00 P7.06+14.61%286106-17ANET270115P00065000
62.50 P6.30+5.00%327805-29ANET270115P00062500
60.00 P4.80-16.08%21,10906-16ANET270115P00060000
57.50 P4.32-1.82%17406-12ANET270115P00057500
55.00 P3.85-1.28%817406-16ANET270115P00055000
52.50 P4.00+5.54%21405-30ANET270115P00052500
50.00 P2.95-16.90%233606-11ANET270115P00050000
48.75 P3.00+10.29%15506-17ANET270115P00048750
47.50 P2.34-16.43%510106-16ANET270115P00047500
45.00 P2.000.00%12806-12ANET270115P00045000
40.00 P1.40+12.00%14006-12ANET270115P00040000
35.00 P3.25+18.18%235304-21ANET270115P00035000


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