Dark

Check out our API

ANET
Arista Networks
stock NYSE

At Close

Sep 29, 2026 3:59:58 PM EDT

202.83USD-1.020%(-2.09)4,534,517

202.72Bid 210.00Ask 7.28Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

206.67USD+0.854%(+1.75)2,173

After-hours

Sep 29, 2026 4:59:30 PM EDT

203.45USD+0.306%(+0.62)1,362

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 Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
129	251	18	289

ANET Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

ANET Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

ANET Jan 19, 2029 Exp. - Max Pain @ $150.00

Puts

Calls

ANET Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	50.57	-3.95%	3	91	09-28	ANET290119C00290000
280 C	54.32	+10.68%	4	26	09-25	ANET290119C00280000
270 C	55.46	-1.93%	1	10	09-28	ANET290119C00270000
260 C	61.37	+5.54%	1	22	09-25	ANET290119C00260000
250 C	61.00	+2.78%	1	32	09-28	ANET290119C00250000
240 C	53.31	0%	3	3	09-14	ANET290119C00240000
230 C	67.55	+0.97%	4	19	09-28	ANET290119C00230000
220 C	70.73	+1.33%	1	12	09-28	ANET290119C00220000
210 C	74.36	-2.62%	1	36	09-28	ANET290119C00210000
200 C	77.25	+3.04%	5	28	09-24	ANET290119C00200000
195 C	73.68	0%	1	1	09-16	ANET290119C00195000
190 C	80.76	+6.33%	2	6	09-22	ANET290119C00190000
185 C	87.90	+13.39%	1	11	09-25	ANET290119C00185000
180 C	85.25	-3.98%	10	12	09-28	ANET290119C00180000
175 C	0	0%	0			ANET290119C00175000
170 C	89.60	-0.39%	1	4	09-24	ANET290119C00170000
165 C	90.00	0%	5	5	09-21	ANET290119C00165000
160 C	91.60	0%	1	1	09-17	ANET290119C00160000
155 C	0	0%	0			ANET290119C00155000
150 C	98.56	+6.78%	1	4	09-28	ANET290119C00150000
145 C	101.19	+6.25%	1	2	09-28	ANET290119C00145000
140 C	97.77	-1.35%	1	1	09-18	ANET290119C00140000
135 C	105.65	+10.63%	1	2	09-28	ANET290119C00135000
130 C	0	0%	0			ANET290119C00130000
125 C	112.10	-3.09%	4	13	09-28	ANET290119C00125000
120 C	0	0%	0			ANET290119C00120000
115 C	119.63	0%	1	1	09-25	ANET290119C00115000
110 C	0	0%	0			ANET290119C00110000
105 C	126.23	0%	6	6	09-22	ANET290119C00105000
100 C	130.29	+8.57%	30	31	09-25	ANET290119C00100000
95 C	130.00	0%	1	1	09-21	ANET290119C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			ANET290119P00290000
280 P	0	0%	0			ANET290119P00280000
270 P	94.66	0%	10	10	09-25	ANET290119P00270000
260 P	0	0%	0			ANET290119P00260000
250 P	0	0%	0			ANET290119P00250000
240 P	0	0%	0			ANET290119P00240000
230 P	0	0%	0			ANET290119P00230000
220 P	0	0%	0			ANET290119P00220000
210 P	56.95	-3.24%	2	8	09-25	ANET290119P00210000
200 P	50.48	-1.21%	11	14	09-25	ANET290119P00200000
195 P	47.05	-8.36%	1	2	09-28	ANET290119P00195000
190 P	48.46	0%	1	1	09-18	ANET290119P00190000
185 P	42.90	-2.39%	1	1	09-25	ANET290119P00185000
180 P	43.40	-5.65%	10	10	09-16	ANET290119P00180000
175 P	37.30	-5.38%	1	5	09-28	ANET290119P00175000
170 P	0	0%	0			ANET290119P00170000
165 P	35.20	0%	1	1	09-18	ANET290119P00165000
160 P	34.70	0%	4	4	09-15	ANET290119P00160000
155 P	0	0%	0			ANET290119P00155000
150 P	28.01	-9.76%	1	8	09-17	ANET290119P00150000
145 P	26.35	-1.01%	1	173	09-17	ANET290119P00145000
140 P	23.00	0%	1	1	09-22	ANET290119P00140000
135 P	0	0%	0			ANET290119P00135000
130 P	0	0%	0			ANET290119P00130000
125 P	0	0%	0			ANET290119P00125000
120 P	15.20	-5.82%	1	10	09-25	ANET290119P00120000
115 P	15.15	+4.48%	10	4	09-24	ANET290119P00115000
110 P	13.40	0%	1	1	09-18	ANET290119P00110000
105 P	11.37	+1.52%	4	7	09-28	ANET290119P00105000
100 P	10.24	-5.19%	2	4	09-28	ANET290119P00100000
95 P	8.48	-0.24%	40	43	09-28	ANET290119P00095000

Share