Dark

ANET
Arista Networks
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

203.67USD+0.399%(+0.81)4,850,914

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,062	4,740	748	9,362

ANET Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

ANET Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

ANET Jun 17, 2027 Exp. - Max Pain @ $170.00

Puts

Calls

ANET Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	13.30	-11.45%	3	258	09-29	ANET270617C00300000
290 C	14.80	-4.21%	2	119	09-29	ANET270617C00290000
280 C	16.65	-5.93%	3	306	09-29	ANET270617C00280000
270 C	18.31	-7.34%	1	117	09-29	ANET270617C00270000
260 C	22.05	-0.09%	101	695	09-25	ANET270617C00260000
250 C	23.35	-2.71%	6	577	09-29	ANET270617C00250000
240 C	26.40	-2.58%	5	462	09-29	ANET270617C00240000
230 C	30.05	-2.91%	1	222	09-29	ANET270617C00230000
220 C	35.26	+0.54%	2	545	09-25	ANET270617C00220000
210 C	38.11	-6.25%	2	1,439	09-28	ANET270617C00210000
200 C	40.37	-3.77%	24	252	09-29	ANET270617C00200000
195 C	42.65	-5.20%	20	447	09-29	ANET270617C00195000
190 C	47.00	-5.72%	33	254	09-28	ANET270617C00190000
185 C	47.42	-3.42%	40	170	09-29	ANET270617C00185000
180 C	50.07	-4.26%	41	334	09-29	ANET270617C00180000
175 C	54.52	+7.81%	40	264	09-21	ANET270617C00175000
170 C	59.75	+5.75%	11	202	09-25	ANET270617C00170000
165 C	63.00	+20.37%	1	163	09-25	ANET270617C00165000
160 C	65.45	-0.83%	1	124	09-28	ANET270617C00160000
155 C	69.25	+6.62%	1	136	09-25	ANET270617C00155000
150 C	68.00	-2.44%	1	392	09-29	ANET270617C00150000
145 C	73.10	+8.30%	5	157	09-23	ANET270617C00145000
140 C	80.20	+4.16%	1	301	09-25	ANET270617C00140000
135 C	81.50	+0.80%	1	52	09-17	ANET270617C00135000
130 C	88.17	+5.13%	1	206	09-25	ANET270617C00130000
125 C	87.95	-3.97%	2	90	09-29	ANET270617C00125000
120 C	92.10	-5.83%	1	94	09-29	ANET270617C00120000
115 C	91.70	-1.52%	2	40	09-18	ANET270617C00115000
110 C	96.17	-2.51%	1	53	09-18	ANET270617C00110000
105 C	99.97	-11.18%	1	24	09-08	ANET270617C00105000
100 C	113.15	+1.60%	10	167	09-25	ANET270617C00100000
95 C	111.75	-7.04%	1	14	09-17	ANET270617C00095000
90 C	117.00	+0.69%	1	16	09-21	ANET270617C00090000
85 C	109.83	-15.58%	8	12	09-14	ANET270617C00085000
80 C	121.33	+6.22%	2	22	09-16	ANET270617C00080000
75 C	128.00	-7.25%	1	18	09-16	ANET270617C00075000
70 C	136.05	+1.15%	2	14	09-21	ANET270617C00070000
65 C	140.85	-0.69%	5	44	09-24	ANET270617C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			ANET270617P00300000
290 P	0	0%	0			ANET270617P00290000
280 P	0	0%	0			ANET270617P00280000
270 P	105.40	0%	1	1	07-14	ANET270617P00270000
260 P	74.70	-10.54%	12	16	09-18	ANET270617P00260000
250 P	66.22	-12.75%	1	2	09-11	ANET270617P00250000
240 P	0	0%	0			ANET270617P00240000
230 P	47.70	+0.32%	7	471	09-28	ANET270617P00230000
220 P	43.35	-1.37%	14	111	09-29	ANET270617P00220000
210 P	34.84	-7.09%	1	147	09-25	ANET270617P00210000
200 P	31.00	-8.77%	3	206	09-29	ANET270617P00200000
195 P	27.80	+4.12%	1	199	09-28	ANET270617P00195000
190 P	25.90	+7.16%	21	199	09-29	ANET270617P00190000
185 P	24.85	-11.63%	1	34	09-21	ANET270617P00185000
180 P	21.35	+10.62%	3	755	09-29	ANET270617P00180000
175 P	19.35	+2.22%	3	133	09-29	ANET270617P00175000
170 P	17.55	-1.13%	1	644	09-29	ANET270617P00170000
165 P	13.70	-16.46%	2	135	09-25	ANET270617P00165000
160 P	14.65	+0.76%	1	190	09-21	ANET270617P00160000
155 P	13.00	-5.45%	1	164	09-21	ANET270617P00155000
150 P	10.60	-5.36%	4	1,708	09-29	ANET270617P00150000
145 P	8.80	-11.20%	1	100	09-25	ANET270617P00145000
140 P	8.30	+10.67%	12	572	09-29	ANET270617P00140000
135 P	6.80	-6.85%	1	165	09-25	ANET270617P00135000
130 P	6.00	+5.26%	4	463	09-29	ANET270617P00130000
125 P	5.40	-11.48%	5	921	09-22	ANET270617P00125000
120 P	4.70	+2.17%	1	269	09-23	ANET270617P00120000
115 P	3.55	-6.58%	1	259	09-25	ANET270617P00115000
110 P	3.00	+4.90%	1	285	09-29	ANET270617P00110000
105 P	3.40	+6.92%	3	221	09-15	ANET270617P00105000
100 P	1.91	-9.48%	1	909	09-29	ANET270617P00100000
95 P	2.75	-13.25%	22	154	09-01	ANET270617P00095000
90 P	1.32	+0.76%	4	261	09-29	ANET270617P00090000
85 P	2.31	-23.00%	4	8	08-12	ANET270617P00085000
80 P	0.82	-52.87%	2	196	09-29	ANET270617P00080000
75 P	0.55	-21.43%	2	27	09-29	ANET270617P00075000
70 P	0.96	+7.87%	17	20	09-14	ANET270617P00070000
65 P	0.44	-42.11%	4	165	09-29	ANET270617P00065000

document.getElementById("vlKsqJ").onerror = function(){this.style.display='none';}; .dark-mode .rPkz5N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPkz5N{ color: #333333; background-color: white; border: 2px solid #333333; }ANETArista Networksstock NYSE

ANET Jun 17, 2027 Exp. - Open Interest by Strike

ANET Jun 17, 2027 Exp. - Max Pain @ $170.00

ANET
Arista Networks
stock NYSE