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 30, 2026 3:59:55 PM EDT
203.67USD+0.399%(+0.81)4,851,126
193.42Bid   215.25Ask   21.83Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
204.60USD+0.858%(+1.74)10,097
After-hours
Sep 30, 2026 4:25:30 PM EDT
203.59USD-0.039%(-0.08)9,635
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0444,9842097,221


ANET Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

ANET Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

ANET Mar 19, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


ANET Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300 C6.97-11.21%1744109-29ANET270319C00300000
290 C8.15-13.30%225809-29ANET270319C00290000
280 C9.71-13.15%531809-29ANET270319C00280000
270 C11.40-6.40%215809-29ANET270319C00270000
260 C14.08-6.57%149709-28ANET270319C00260000
250 C15.22-7.76%1769809-29ANET270319C00250000
240 C17.70-9.23%244509-29ANET270319C00240000
230 C21.70-7.66%759209-28ANET270319C00230000
220 C24.68-8.08%7228009-28ANET270319C00220000
210 C27.95-5.25%31,29709-29ANET270319C00210000
200 C32.10-6.41%255809-29ANET270319C00200000
195 C34.05-7.60%1022509-29ANET270319C00195000
190 C36.56-7.42%1013509-29ANET270319C00190000
185 C39.94-6.46%2015709-29ANET270319C00185000
180 C42.71-3.68%2024709-29ANET270319C00180000
175 C46.56-4.00%117709-29ANET270319C00175000
170 C49.50-8.33%816909-29ANET270319C00170000
165 C53.10-3.89%326509-24ANET270319C00165000
160 C57.20+2.12%18009-24ANET270319C00160000
155 C60.05-3.69%15209-29ANET270319C00155000
150 C62.70-11.44%126009-29ANET270319C00150000
145 C64.02+10.32%110109-08ANET270319C00145000
140 C71.20+0.10%114209-21ANET270319C00140000
135 C80.10+4.98%17609-22ANET270319C00135000
130 C82.19+8.47%311609-21ANET270319C00130000
125 C81.05+11.03%13409-11ANET270319C00125000
120 C88.24-0.74%14709-29ANET270319C00120000
115 C81.20+0.19%11109-01ANET270319C00115000
110 C97.50+14.04%83609-29ANET270319C00110000
105 C109.65+35.17%33308-13ANET270319C00105000
100 C106.80+4.81%11909-17ANET270319C00100000
95 C99.66-14.92%53209-03ANET270319C00095000
90 C120.50-1.63%31709-25ANET270319C00090000
85 C89.25+6.44%51807-07ANET270319C00085000
80 C120.69+29.43%21209-18ANET270319C00080000
75 C136.08+30.39%21308-12ANET270319C00075000
70 C93.55+16.94%1506-04ANET270319C00070000
65 C132.46-5.11%2708-28ANET270319C00065000
Puts
StrikePriceChangeVolOILastContract Name
300 P95.72-5.17%101409-25ANET270319P00300000
290 P00%0ANET270319P00290000
280 P90.16-4.18%5909-09ANET270319P00280000
270 P00%0ANET270319P00270000
260 P71.65-18.11%4508-17ANET270319P00260000
250 P57.77-6.14%1709-22ANET270319P00250000
240 P47.40-7.87%33709-25ANET270319P00240000
230 P54.20-3.56%103109-14ANET270319P00230000
220 P35.85+2.72%14209-29ANET270319P00220000
210 P29.05-5.53%66409-25ANET270319P00210000
200 P25.00+2.25%222309-29ANET270319P00200000
195 P22.07+3.86%117509-28ANET270319P00195000
190 P20.40+1.39%123509-29ANET270319P00190000
185 P17.20+0.88%4916409-28ANET270319P00185000
180 P15.30-1.92%120409-29ANET270319P00180000
175 P13.70+1.86%617009-28ANET270319P00175000
170 P12.41+2.56%146809-29ANET270319P00170000
165 P10.50+5.63%154509-29ANET270319P00165000
160 P9.100.00%134309-29ANET270319P00160000
155 P7.89+1.81%117609-29ANET270319P00155000
150 P6.87+6.02%236009-29ANET270319P00150000
145 P5.90-7.81%1525009-29ANET270319P00145000
140 P4.60+2.22%135609-28ANET270319P00140000
135 P3.90-9.30%1818509-25ANET270319P00135000
130 P3.06-17.30%132409-28ANET270319P00130000
125 P2.73-13.33%145009-29ANET270319P00125000
120 P2.12-10.92%1870009-25ANET270319P00120000
115 P1.96-5.77%338509-24ANET270319P00115000
110 P1.42-16.47%110509-28ANET270319P00110000
105 P1.47-25.76%1022209-17ANET270319P00105000
100 P1.07-10.83%158909-24ANET270319P00100000
95 P0.80-15.79%14209-22ANET270319P00095000
90 P0.67+11.67%127909-22ANET270319P00090000
85 P0.50-10.71%313509-22ANET270319P00085000
80 P0.33+6.45%26809-25ANET270319P00080000
75 P0.19-24.00%21709-24ANET270319P00075000
70 P0.30+20.00%22209-21ANET270319P00070000
65 P0.17-10.53%62909-29ANET270319P00065000


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