Explore strikes, OI, IV and strategy data for ANET.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251107C00080000 | 10/10 2:34 PM | 80.00 | 75.50 | 59.2 | 62.6 | 0.00 | 0.00% | 0 | 1 | 424.22% | Yes |
| ANET251107C00085000 | 11/5 1:03 PM | 85.00 | 57.30 | 54.2 | 57.7 | -19.00 | -24.90% | 7 | 17 | 391.41% | Yes |
| ANET251107C00090000 | 11/3 10:47 AM | 90.00 | 65.72 | 49.3 | 52.6 | 0.00 | 0.00% | 1 | 5 | 352.93% | Yes |
| ANET251107C00095000 | 11/5 11:18 AM | 95.00 | 47.70 | 44.4 | 47.6 | -15.06 | -24.00% | 2 | 2 | 322.07% | Yes |
| ANET251107C00100000 | 10/31 3:24 PM | 100.00 | 58.12 | 39.5 | 42.6 | 0.00 | 0.00% | 3 | 4 | 291.41% | Yes |
| ANET251107C00105000 | 11/4 9:30 AM | 105.00 | 47.93 | 34.5 | 37.7 | 0.00 | 0.00% | 1 | 4 | 261.13% | Yes |
| ANET251107C00110000 | 11/5 11:26 AM | 110.00 | 32.90 | 29.6 | 32.7 | -14.55 | -30.66% | 2 | 2 | 230.96% | Yes |
| ANET251107C00115000 | 11/5 9:40 AM | 115.00 | 29.05 | 24.5 | 27.7 | -17.35 | -37.39% | 6 | 5 | 193.85% | Yes |
| ANET251107C00120000 | 11/4 10:14 AM | 120.00 | 20.60 | 19.8 | 22.8 | -15.10 | -42.30% | 1 | 25 | 172.95% | Yes |
| ANET251107C00125000 | 11/5 11:27 AM | 125.00 | 18.50 | 14.7 | 17.8 | -14.65 | -44.19% | 3 | 8 | 136.52% | Yes |
| ANET251107C00127000 | 10/31 11:55 AM | 127.00 | 31.50 | 12.6 | 15.8 | 0.00 | 0.00% | 1 | 1 | 120.70% | Yes |
| ANET251107C00128000 | 10/29 9:58 AM | 128.00 | 34.00 | 11.8 | 14.8 | 0.00 | 0.00% | 2 | 2 | 118.56% | Yes |
| ANET251107C00129000 | 10/24 9:55 AM | 129.00 | 26.50 | 10.8 | 13.8 | 0.00 | 0.00% | 14 | 14 | 111.62% | Yes |
| ANET251107C00130000 | 11/5 3:05 PM | 130.00 | 12.64 | 9.7 | 12.9 | -11.56 | -47.77% | 4 | 23 | 104.69% | Yes |
| ANET251107C00131000 | 11/5 1:28 PM | 131.00 | 12.05 | 9.3 | 12 | -19.08 | -61.29% | 1 | 2 | 110.79% | Yes |
| ANET251107C00132000 | 11/4 10:41 AM | 132.00 | 24.91 | 8.5 | 11 | 0.00 | 0.00% | 2 | 6 | 106.64% | Yes |
| ANET251107C00133000 | 11/5 9:57 AM | 133.00 | 10.62 | 7.4 | 10 | -10.88 | -50.60% | 24 | 2 | 97.22% | Yes |
| ANET251107C00135000 | 11/5 12:15 PM | 135.00 | 7.06 | 5.9 | 7.7 | -13.04 | -64.88% | 128 | 32 | 84.38% | Yes |
| ANET251107C00136000 | 11/5 2:18 PM | 136.00 | 7.15 | 5.1 | 7.3 | -13.45 | -65.29% | 7 | 10 | 87.30% | Yes |
| ANET251107C00137000 | 11/5 3:42 PM | 137.00 | 5.23 | 4.5 | 6.8 | -15.22 | -74.43% | 51 | 14 | 90.14% | Yes |
| ANET251107C00138000 | 11/5 2:18 PM | 138.00 | 5.01 | 3.2 | 5.8 | -13.39 | -72.77% | 7 | 24 | 76.47% | Yes |
| ANET251107C00139000 | 11/5 1:49 PM | 139.00 | 4.76 | 2.8 | 5.2 | -12.82 | -72.92% | 15 | 19 | 78.56% | Yes |
| ANET251107C00140000 | 11/5 3:59 PM | 140.00 | 3.16 | 2.7 | 4.2 | -12.39 | -79.68% | 246 | 428 | 78.17% | Yes |
| ANET251107C00141000 | 11/5 3:48 PM | 141.00 | 2.80 | 2.3 | 2.75 | -13.46 | -82.78% | 40 | 20 | 67.53% | No |
| ANET251107C00142000 | 11/5 3:57 PM | 142.00 | 2.45 | 1.75 | 2.45 | -12.56 | -83.68% | 250 | 30 | 67.63% | No |
| ANET251107C00143000 | 11/5 3:47 PM | 143.00 | 2.15 | 1.3 | 2.05 | -11.25 | -83.96% | 533 | 27 | 66.36% | No |
| ANET251107C00144000 | 11/5 3:55 PM | 144.00 | 1.53 | 1.05 | 2 | -11.64 | -88.38% | 744 | 69 | 70.95% | No |
| ANET251107C00145000 | 11/5 3:58 PM | 145.00 | 1.10 | 0.65 | 1.1 | -10.60 | -90.60% | 717 | 97 | 60.11% | No |
| ANET251107C00146000 | 11/5 3:57 PM | 146.00 | 0.75 | 0.75 | 0.9 | -10.96 | -93.60% | 294 | 40 | 65.38% | No |
| ANET251107C00147000 | 11/5 3:59 PM | 147.00 | 0.70 | 0.6 | 0.75 | -11.05 | -94.04% | 275 | 77 | 66.60% | No |
| ANET251107C00148000 | 11/5 3:58 PM | 148.00 | 0.52 | 0.4 | 0.6 | -9.94 | -95.03% | 397 | 116 | 65.72% | No |
| ANET251107C00149000 | 11/5 3:17 PM | 149.00 | 0.75 | 0.05 | 0.65 | -9.15 | -92.42% | 67 | 73 | 64.26% | No |
| ANET251107C00150000 | 11/5 3:59 PM | 150.00 | 0.35 | 0.3 | 0.4 | -9.05 | -96.28% | 828 | 418 | 69.34% | No |
| ANET251107C00152500 | 11/5 3:57 PM | 152.50 | 0.25 | 0.1 | 0.3 | -7.70 | -96.86% | 518 | 389 | 71.68% | No |
| ANET251107C00155000 | 11/5 3:58 PM | 155.00 | 0.16 | 0.1 | 0.3 | -6.64 | -97.65% | 1488 | 1143 | 82.42% | No |
| ANET251107C00157500 | 11/5 3:46 PM | 157.50 | 0.12 | 0.1 | 0.2 | -5.55 | -97.88% | 305 | 1155 | 87.89% | No |
| ANET251107C00160000 | 11/5 3:52 PM | 160.00 | 0.12 | 0.1 | 0.15 | -4.65 | -97.48% | 845 | 2465 | 94.34% | No |
| ANET251107C00162500 | 11/5 3:59 PM | 162.50 | 0.10 | 0.1 | 0.15 | -3.80 | -97.44% | 1219 | 943 | 103.52% | No |
| ANET251107C00165000 | 11/5 3:47 PM | 165.00 | 0.08 | 0.05 | 0.1 | -3.08 | -97.47% | 910 | 1909 | 103.52% | No |
| ANET251107C00167500 | 11/5 3:49 PM | 167.50 | 0.05 | 0 | 0.05 | -2.51 | -98.05% | 482 | 702 | 96.88% | No |
| ANET251107C00170000 | 11/5 3:49 PM | 170.00 | 0.05 | 0 | 0.05 | -2.05 | -97.62% | 592 | 2841 | 103.91% | No |
| ANET251107C00172500 | 11/5 2:41 PM | 172.50 | 0.05 | 0 | 0.55 | -1.60 | -96.97% | 183 | 738 | 156.64% | No |
| ANET251107C00175000 | 11/5 3:41 PM | 175.00 | 0.05 | 0 | 0.05 | -1.29 | -96.27% | 597 | 2435 | 117.19% | No |
| ANET251107C00177500 | 11/5 3:15 PM | 177.50 | 0.05 | 0 | 0.05 | -0.97 | -95.10% | 171 | 1150 | 124.22% | No |
| ANET251107C00180000 | 11/5 3:16 PM | 180.00 | 0.03 | 0 | 0.05 | -0.82 | -96.47% | 364 | 988 | 131.25% | No |
| ANET251107C00182500 | 11/5 3:16 PM | 182.50 | 0.05 | 0 | 0.05 | -0.60 | -92.31% | 55 | 167 | 137.50% | No |
| ANET251107C00185000 | 11/5 3:16 PM | 185.00 | 0.03 | 0 | 0.05 | -0.53 | -94.64% | 110 | 738 | 143.75% | No |
| ANET251107C00187500 | 11/5 3:16 PM | 187.50 | 0.05 | 0 | 0.05 | -0.38 | -88.37% | 20 | 225 | 150.00% | No |
| ANET251107C00190000 | 11/5 3:17 PM | 190.00 | 0.01 | 0 | 0.05 | -0.30 | -96.77% | 134 | 1550 | 155.47% | No |
| ANET251107C00192500 | 11/5 3:59 PM | 192.50 | 0.03 | 0 | 0.05 | -0.20 | -86.96% | 56 | 147 | 160.94% | No |
| ANET251107C00195000 | 11/5 3:57 PM | 195.00 | 0.01 | 0 | 0.05 | -0.19 | -95.00% | 31 | 511 | 167.19% | No |
| ANET251107C00197500 | 11/4 3:53 PM | 197.50 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 70 | 122 | 172.66% | No |
| ANET251107C00200000 | 11/5 1:19 PM | 200.00 | 0.03 | 0 | 0.05 | -0.11 | -78.57% | 94 | 910 | 178.13% | No |
| ANET251107C00202500 | 11/5 2:16 PM | 202.50 | 0.01 | 0 | 0.05 | -0.09 | -90.00% | 189 | 1727 | 184.38% | No |
| ANET251107C00205000 | 11/5 3:20 PM | 205.00 | 0.03 | 0 | 0.05 | -0.07 | -70.00% | 8 | 170 | 189.06% | No |
| ANET251107C00207500 | 11/4 3:58 PM | 207.50 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 1631 | 1569 | 193.75% | No |
| ANET251107C00210000 | 11/4 3:59 PM | 210.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 26 | 1017 | 199.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251107P00090000 | 11/4 1:56 PM | 90.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 1 | 6 | 285.16% | No |
| ANET251107P00095000 | 11/4 3:03 PM | 95.00 | 0.11 | 0 | 0.05 | 0.00 | 0.00% | 10 | 2160 | 203.13% | No |
| ANET251107P00100000 | 11/5 3:51 PM | 100.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 26 | 5440 | 178.13% | No |
| ANET251107P00105000 | 11/5 9:30 AM | 105.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 1 | 91 | 154.69% | No |
| ANET251107P00106000 | 11/4 3:51 PM | 106.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 50 | 53 | 150.00% | No |
| ANET251107P00109000 | 11/4 10:44 AM | 109.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 20 | 136.72% | No |
| ANET251107P00110000 | 11/5 3:55 PM | 110.00 | 0.01 | 0 | 0.05 | -0.10 | -90.91% | 36 | 187 | 132.81% | No |
| ANET251107P00111000 | 11/4 12:11 PM | 111.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 11 | 10 | 128.13% | No |
| ANET251107P00112000 | 11/4 3:54 PM | 112.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 1 | 3 | 123.44% | No |
| ANET251107P00115000 | 11/5 1:44 PM | 115.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 92 | 264 | 110.94% | No |
| ANET251107P00120000 | 11/5 3:30 PM | 120.00 | 0.05 | 0 | 0.1 | -0.12 | -70.59% | 467 | 610 | 97.66% | No |
| ANET251107P00123000 | 11/5 3:48 PM | 123.00 | 0.10 | 0.05 | 0.6 | -0.27 | -72.97% | 24 | 293 | 118.16% | No |
| ANET251107P00124000 | 11/5 2:14 PM | 124.00 | 0.10 | 0.05 | 0.25 | -0.26 | -72.22% | 26 | 60 | 95.70% | No |
| ANET251107P00125000 | 11/5 3:53 PM | 125.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 822 | 1380 | 84.38% | No |
| ANET251107P00126000 | 11/5 1:39 PM | 126.00 | 0.10 | 0.1 | 0.15 | -0.36 | -78.26% | 42 | 45 | 82.62% | No |
| ANET251107P00127000 | 11/5 12:55 PM | 127.00 | 0.12 | 0.1 | 0.15 | -0.38 | -76.00% | 148 | 179 | 77.73% | No |
| ANET251107P00128000 | 11/5 3:40 PM | 128.00 | 0.15 | 0.1 | 0.2 | -0.45 | -75.00% | 94 | 596 | 75.39% | No |
| ANET251107P00129000 | 11/5 3:47 PM | 129.00 | 0.20 | 0.15 | 0.25 | -0.53 | -72.60% | 44 | 118 | 74.61% | No |
| ANET251107P00130000 | 11/5 3:52 PM | 130.00 | 0.20 | 0.2 | 0.25 | -0.64 | -76.19% | 1490 | 1330 | 71.09% | No |
| ANET251107P00131000 | 11/5 3:44 PM | 131.00 | 0.30 | 0.15 | 0.35 | -0.57 | -65.52% | 73 | 177 | 67.19% | No |
| ANET251107P00132000 | 11/5 3:49 PM | 132.00 | 0.35 | 0.25 | 0.45 | -0.65 | -65.00% | 523 | 154 | 67.38% | No |
| ANET251107P00133000 | 11/5 3:50 PM | 133.00 | 0.41 | 0.3 | 0.5 | -0.64 | -60.95% | 401 | 485 | 63.77% | No |
| ANET251107P00134000 | 11/5 3:53 PM | 134.00 | 0.55 | 0.35 | 0.65 | -0.72 | -56.69% | 1679 | 731 | 61.82% | No |
| ANET251107P00135000 | 11/5 3:59 PM | 135.00 | 0.72 | 0.6 | 0.8 | -0.72 | -50.00% | 3070 | 2018 | 62.50% | No |
| ANET251107P00136000 | 11/5 3:57 PM | 136.00 | 0.87 | 0.8 | 1.05 | -0.73 | -45.63% | 1033 | 245 | 62.45% | No |
| ANET251107P00137000 | 11/5 3:58 PM | 137.00 | 1.15 | 0.9 | 1.3 | -0.61 | -34.66% | 1268 | 405 | 59.52% | No |
| ANET251107P00138000 | 11/5 3:57 PM | 138.00 | 1.36 | 1.25 | 1.9 | -0.64 | -32.00% | 434 | 764 | 63.48% | No |
| ANET251107P00139000 | 11/5 3:56 PM | 139.00 | 1.69 | 1.55 | 2.15 | -0.46 | -21.40% | 305 | 369 | 60.50% | No |
| ANET251107P00140000 | 11/5 3:59 PM | 140.00 | 2.35 | 2 | 2.55 | -0.05 | -2.08% | 1626 | 2717 | 59.86% | No |
| ANET251107P00141000 | 11/5 3:57 PM | 141.00 | 2.64 | 2.3 | 2.95 | -0.01 | -0.38% | 140 | 234 | 55.91% | Yes |
| ANET251107P00142000 | 11/5 3:58 PM | 142.00 | 3.30 | 3.2 | 3.6 | 0.40 | 13.79% | 535 | 351 | 60.74% | Yes |
| ANET251107P00143000 | 11/5 3:58 PM | 143.00 | 4.00 | 3 | 4.4 | 0.68 | 20.48% | 139 | 367 | 51.86% | Yes |
| ANET251107P00144000 | 11/5 3:56 PM | 144.00 | 4.46 | 4.3 | 5.1 | 1.01 | 29.28% | 922 | 1061 | 59.91% | Yes |
| ANET251107P00145000 | 11/5 3:59 PM | 145.00 | 5.40 | 5 | 5.7 | 1.55 | 40.26% | 2667 | 2254 | 56.84% | Yes |
| ANET251107P00146000 | 11/5 3:55 PM | 146.00 | 5.74 | 4.8 | 6.6 | 1.60 | 38.65% | 60 | 273 | 71.58% | Yes |
| ANET251107P00147000 | 11/5 3:15 PM | 147.00 | 5.11 | 6.5 | 7.9 | 0.62 | 13.81% | 85 | 334 | 64.60% | Yes |
| ANET251107P00148000 | 11/5 1:54 PM | 148.00 | 6.20 | 6.6 | 8.9 | 1.25 | 25.25% | 125 | 258 | 94.53% | Yes |
| ANET251107P00149000 | 11/5 3:55 PM | 149.00 | 8.51 | 8.3 | 9.5 | 3.16 | 59.07% | 38 | 162 | 62.70% | Yes |
| ANET251107P00150000 | 11/5 3:47 PM | 150.00 | 8.95 | 8.7 | 10 | 3.23 | 56.47% | 783 | 2056 | 72.95% | Yes |
| ANET251107P00152500 | 11/5 3:52 PM | 152.50 | 11.27 | 10.3 | 12.4 | 4.27 | 61.00% | 330 | 911 | 79.88% | Yes |
| ANET251107P00155000 | 11/5 3:53 PM | 155.00 | 13.93 | 12.6 | 15.3 | 5.78 | 70.92% | 274 | 2722 | 113.04% | Yes |
| ANET251107P00157500 | 11/5 3:52 PM | 157.50 | 16.27 | 15.3 | 18.2 | 6.71 | 70.19% | 161 | 1424 | 143.26% | Yes |
| ANET251107P00160000 | 11/5 3:59 PM | 160.00 | 19.68 | 19.1 | 20.8 | 8.20 | 71.43% | 382 | 704 | 116.70% | Yes |
| ANET251107P00162500 | 11/5 3:52 PM | 162.50 | 21.48 | 19.9 | 23.2 | 8.33 | 63.35% | 54 | 123 | 168.46% | Yes |
| ANET251107P00165000 | 11/5 2:18 PM | 165.00 | 22.91 | 22.4 | 25.6 | 7.91 | 52.73% | 2 | 48 | 175.68% | Yes |
| ANET251107P00167500 | 10/31 3:08 PM | 167.50 | 14.87 | 24.9 | 28.1 | 0.00 | 0.00% | 53 | 55 | 187.01% | Yes |
| ANET251107P00170000 | 11/5 10:03 AM | 170.00 | 28.80 | 27.4 | 30.6 | 10.24 | 55.17% | 108 | 152 | 198.05% | Yes |
| ANET251107P00177500 | 11/5 10:59 AM | 177.50 | 32.50 | 34.9 | 37.9 | 7.35 | 29.22% | 3 | 5 | 217.38% | Yes |
| ANET251107P00180000 | 11/5 9:53 AM | 180.00 | 36.95 | 37.4 | 40.6 | 9.50 | 34.61% | 2 | 3 | 238.97% | Yes |
| ANET251107P00190000 | 11/5 12:16 PM | 190.00 | 48.60 | 47.4 | 50.2 | 15.31 | 45.99% | 9 | 10 | 247.85% | Yes |
| ANET251107P00195000 | 11/5 11:19 AM | 195.00 | 53.55 | 52.4 | 55.6 | 11.85 | 28.42% | 2 | 23 | 293.36% | Yes |
