Dark

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)3,462,323

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 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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
296	568	31	1,214

ANET Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

ANET Sep 17, 2027 Exp. - Max Pain @ $190.00

Puts

Calls

ANET Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	21.00	+5.00%	13	119	09-21	ANET270917C00300000
290 C	22.47	-0.79%	1	34	09-23	ANET270917C00290000
280 C	25.05	+2.66%	4	17	09-25	ANET270917C00280000
270 C	25.70	+3.13%	19	78	09-23	ANET270917C00270000
260 C	27.67	-7.30%	1	23	09-23	ANET270917C00260000
250 C	35.00	+13.45%	6	44	09-25	ANET270917C00250000
240 C	36.37	+4.06%	4	52	09-25	ANET270917C00240000
230 C	39.39	+6.46%	1	132	09-25	ANET270917C00230000
220 C	41.12	-0.60%	1	47	09-23	ANET270917C00220000
210 C	48.13	+5.04%	3	22	09-25	ANET270917C00210000
200 C	52.48	+4.96%	1	51	09-25	ANET270917C00200000
195 C	51.80	0.00%	1	37	09-25	ANET270917C00195000
190 C	56.50	+4.24%	2	46	09-25	ANET270917C00190000
185 C	57.65	+0.96%	1	35	09-25	ANET270917C00185000
180 C	59.52	+2.20%	31	41	09-24	ANET270917C00180000
175 C	61.18	+14.14%	1	3	09-17	ANET270917C00175000
170 C	67.00	+2.45%	1	8	09-25	ANET270917C00170000
165 C	67.07	0%	2	1	08-27	ANET270917C00165000
160 C	69.62	+4.69%	1	4	09-17	ANET270917C00160000
155 C	73.52	-0.45%	1	12	09-24	ANET270917C00155000
150 C	74.50	-2.99%	2	11	09-21	ANET270917C00150000
145 C	70.36	-6.06%	2	4	09-15	ANET270917C00145000
140 C	72.72	+3.66%	1	15	09-15	ANET270917C00140000
135 C	86.39	+9.06%	2	16	09-22	ANET270917C00135000
130 C	92.09	+19.75%	1	2	09-25	ANET270917C00130000
125 C	80.68	0%	4	4	08-24	ANET270917C00125000
120 C	96.33	+5.24%	2	4	09-21	ANET270917C00120000
115 C	0	0%	0			ANET270917C00115000
110 C	0	0%	0			ANET270917C00110000
105 C	93.82	0%	1	1	09-14	ANET270917C00105000
100 C	0	0%	0			ANET270917C00100000
95 C	103.30	0%	1	1	09-14	ANET270917C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			ANET270917P00300000
290 P	0	0%	0			ANET270917P00290000
280 P	0	0%	0			ANET270917P00280000
270 P	0	0%	0			ANET270917P00270000
260 P	0	0%	0			ANET270917P00260000
250 P	67.67	-10.19%	2	5	09-22	ANET270917P00250000
240 P	68.03	+3.86%	1	1	08-28	ANET270917P00240000
230 P	54.60	-10.37%	1	1	09-21	ANET270917P00230000
220 P	46.55	-0.75%	1	5	09-25	ANET270917P00220000
210 P	41.00	-7.13%	1	19	09-24	ANET270917P00210000
200 P	34.20	-5.39%	4	101	09-25	ANET270917P00200000
195 P	31.70	-6.05%	7	31	09-25	ANET270917P00195000
190 P	31.05	+0.03%	50	25	09-22	ANET270917P00190000
185 P	27.18	-6.05%	1	33	09-25	ANET270917P00185000
180 P	24.93	-5.64%	1	22	09-25	ANET270917P00180000
175 P	24.79	-5.60%	1	117	09-17	ANET270917P00175000
170 P	21.52	-5.86%	3	5	09-21	ANET270917P00170000
165 P	20.25	+1.00%	1	8	09-23	ANET270917P00165000
160 P	16.85	-11.03%	1	62	09-25	ANET270917P00160000
155 P	15.90	-11.67%	2	13	09-24	ANET270917P00155000
150 P	14.70	+3.01%	4	14	09-22	ANET270917P00150000
145 P	13.20	-3.30%	10	20	09-21	ANET270917P00145000
140 P	10.88	-8.42%	2	21	09-25	ANET270917P00140000
135 P	10.05	-2.43%	80	334	09-24	ANET270917P00135000
130 P	9.30	-12.02%	3	47	09-21	ANET270917P00130000
125 P	9.18	+2.00%	1	11	09-15	ANET270917P00125000
120 P	6.55	-0.76%	5	35	09-24	ANET270917P00120000
115 P	5.20	-14.75%	14	16	09-25	ANET270917P00115000
110 P	4.50	-7.22%	2	17	09-25	ANET270917P00110000
105 P	3.98	-23.75%	1	2	09-22	ANET270917P00105000
100 P	5.87	0%	10	10	08-20	ANET270917P00100000
95 P	2.76	-4.83%	2	270	09-24	ANET270917P00095000

Share