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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251114C00080000 | 10/9 10:03 AM | 80.00 | 78.00 | 59.5 | 62.7 | 0.00 | 0.00% | 0 | 3 | 213.67% | Yes |
| ANET251114C00090000 | 11/3 11:03 AM | 90.00 | 66.35 | 49.6 | 52.7 | 0.00 | 0.00% | 1 | 9 | 177.54% | Yes |
| ANET251114C00100000 | 10/16 1:44 PM | 100.00 | 47.44 | 39.8 | 42.1 | 0.00 | 0.00% | 1 | 1 | 132.52% | Yes |
| ANET251114C00110000 | 11/3 2:15 PM | 110.00 | 47.70 | 29.8 | 32.1 | 0.00 | 0.00% | 1 | 1 | 101.17% | Yes |
| ANET251114C00115000 | 10/30 11:59 AM | 115.00 | 45.20 | 25.5 | 27.9 | 0.00 | 0.00% | 1 | 3 | 108.45% | Yes |
| ANET251114C00120000 | 11/5 9:54 AM | 120.00 | 23.20 | 19.8 | 23 | -14.90 | -39.11% | 2 | 6 | 84.08% | Yes |
| ANET251114C00125000 | 11/3 1:10 PM | 125.00 | 32.86 | 15.4 | 18.3 | 0.00 | 0.00% | 6 | 11 | 76.95% | Yes |
| ANET251114C00130000 | 11/5 3:58 PM | 130.00 | 12.00 | 11 | 14 | -21.00 | -63.64% | 18 | 21 | 69.48% | Yes |
| ANET251114C00132000 | 10/15 11:21 AM | 132.00 | 18.80 | 10.1 | 12.4 | 0.00 | 0.00% | 2 | 3 | 72.07% | Yes |
| ANET251114C00133000 | 11/5 3:24 PM | 133.00 | 11.14 | 9.1 | 10.9 | -14.31 | -56.23% | 2 | 3 | 64.43% | Yes |
| ANET251114C00135000 | 10/31 11:21 AM | 135.00 | 28.36 | 7.6 | 10.3 | 0.00 | 0.00% | 3 | 27 | 67.80% | Yes |
| ANET251114C00136000 | 10/16 10:31 AM | 136.00 | 17.08 | 6.9 | 9.1 | 0.00 | 0.00% | 20 | 1 | 63.67% | Yes |
| ANET251114C00137000 | 10/16 10:41 AM | 137.00 | 16.40 | 6.2 | 9 | 0.00 | 0.00% | 0 | 1 | 65.94% | Yes |
| ANET251114C00138000 | 11/5 12:39 PM | 138.00 | 7.20 | 4.9 | 8.5 | -14.91 | -67.44% | 117 | 119 | 61.99% | Yes |
| ANET251114C00139000 | 11/5 1:49 PM | 139.00 | 6.90 | 4.8 | 7.9 | -13.60 | -66.34% | 15 | 19 | 64.14% | Yes |
| ANET251114C00140000 | 11/5 3:59 PM | 140.00 | 5.20 | 4.7 | 5.6 | -11.80 | -69.41% | 59 | 53 | 56.23% | Yes |
| ANET251114C00141000 | 11/5 1:53 PM | 141.00 | 6.00 | 3.9 | 5.1 | -16.90 | -73.80% | 18 | 6 | 54.30% | No |
| ANET251114C00142000 | 11/5 3:56 PM | 142.00 | 4.50 | 4 | 4.6 | -11.29 | -71.50% | 44 | 60 | 57.10% | No |
| ANET251114C00143000 | 11/5 3:41 PM | 143.00 | 4.10 | 3.6 | 4.2 | -16.80 | -80.38% | 66 | 12 | 57.32% | No |
| ANET251114C00144000 | 11/5 3:11 PM | 144.00 | 4.18 | 2.45 | 4.7 | -16.82 | -80.10% | 45 | 24 | 58.03% | No |
| ANET251114C00145000 | 11/5 3:05 PM | 145.00 | 3.40 | 2.85 | 3.6 | -10.50 | -75.54% | 116 | 55 | 58.15% | No |
| ANET251114C00146000 | 11/5 2:22 PM | 146.00 | 3.18 | 1.8 | 3.1 | -12.23 | -79.36% | 37 | 11 | 52.69% | No |
| ANET251114C00147000 | 11/5 3:48 PM | 147.00 | 2.72 | 1.35 | 3.6 | -9.58 | -77.89% | 152 | 15 | 56.74% | No |
| ANET251114C00148000 | 11/5 3:57 PM | 148.00 | 2.20 | 2 | 2.45 | -12.70 | -85.23% | 52 | 52 | 57.06% | No |
| ANET251114C00149000 | 11/5 3:48 PM | 149.00 | 2.22 | 1.15 | 2.75 | -8.91 | -80.05% | 19 | 14 | 56.74% | No |
| ANET251114C00150000 | 11/5 3:57 PM | 150.00 | 1.72 | 1.45 | 1.85 | -8.57 | -83.28% | 473 | 325 | 55.69% | No |
| ANET251114C00152500 | 11/5 3:17 PM | 152.50 | 1.69 | 0.9 | 1.45 | -7.61 | -81.83% | 87 | 128 | 55.52% | No |
| ANET251114C00155000 | 11/5 3:41 PM | 155.00 | 1.00 | 0.6 | 1.1 | -7.10 | -87.65% | 500 | 350 | 56.01% | No |
| ANET251114C00157500 | 11/5 3:50 PM | 157.50 | 0.78 | 0.4 | 0.9 | -6.12 | -88.70% | 80 | 374 | 57.52% | No |
| ANET251114C00160000 | 11/5 3:57 PM | 160.00 | 0.50 | 0.4 | 0.55 | -5.40 | -91.53% | 818 | 546 | 58.30% | No |
| ANET251114C00162500 | 11/5 3:58 PM | 162.50 | 0.35 | 0.3 | 0.4 | -4.45 | -92.71% | 68 | 194 | 59.23% | No |
| ANET251114C00165000 | 11/5 3:27 PM | 165.00 | 0.30 | 0.25 | 0.6 | -4.10 | -93.18% | 206 | 327 | 66.70% | No |
| ANET251114C00167500 | 11/5 3:59 PM | 167.50 | 0.20 | 0.2 | 1 | -3.58 | -94.71% | 44 | 91 | 77.10% | No |
| ANET251114C00170000 | 11/5 3:45 PM | 170.00 | 0.13 | 0.1 | 0.3 | -3.02 | -95.87% | 625 | 2466 | 65.82% | No |
| ANET251114C00172500 | 11/5 3:10 PM | 172.50 | 0.14 | 0 | 0.3 | -2.68 | -95.04% | 7 | 170 | 66.60% | No |
| ANET251114C00175000 | 11/5 1:51 PM | 175.00 | 0.07 | 0.05 | 0.2 | -2.16 | -96.86% | 135 | 231 | 68.36% | No |
| ANET251114C00177500 | 11/5 1:37 PM | 177.50 | 0.06 | 0 | 1.2 | -1.74 | -96.67% | 157 | 174 | 95.51% | No |
| ANET251114C00180000 | 11/5 1:31 PM | 180.00 | 0.08 | 0.05 | 0.6 | -1.50 | -94.94% | 84 | 316 | 88.48% | No |
| ANET251114C00182500 | 11/5 9:53 AM | 182.50 | 0.33 | 0 | 0.65 | -1.27 | -79.38% | 2 | 14 | 92.38% | No |
| ANET251114C00185000 | 11/5 1:20 PM | 185.00 | 0.05 | 0 | 0.2 | -1.11 | -95.69% | 31 | 56 | 80.08% | No |
| ANET251114C00190000 | 11/5 1:51 PM | 190.00 | 0.01 | 0 | 0.55 | -0.72 | -98.63% | 5 | 76 | 100.59% | No |
| ANET251114C00195000 | 11/5 9:47 AM | 195.00 | 0.05 | 0 | 0.25 | -0.47 | -90.38% | 113 | 36 | 95.51% | No |
| ANET251114C00200000 | 11/5 3:28 PM | 200.00 | 0.08 | 0 | 0.05 | -0.32 | -80.00% | 46 | 229 | 84.38% | No |
| ANET251114C00205000 | 11/5 3:20 PM | 205.00 | 0.08 | 0 | 0.05 | -0.15 | -65.22% | 4 | 141 | 89.06% | No |
| ANET251114C00210000 | 11/5 3:27 PM | 210.00 | 0.05 | 0 | 0.05 | -0.41 | -89.13% | 1 | 19 | 94.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251114P00080000 | 10/23 12:14 PM | 80.00 | 0.86 | 0 | 1.4 | 0.00 | 0.00% | 0 | 3 | 214.84% | No |
| ANET251114P00095000 | 10/31 12:50 PM | 95.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 1 | 5 | 119.92% | No |
| ANET251114P00100000 | 11/4 10:04 AM | 100.00 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 1 | 93 | 84.38% | No |
| ANET251114P00105000 | 11/5 1:06 PM | 105.00 | 0.08 | 0 | 0.15 | -0.04 | -33.33% | 15 | 26 | 83.59% | No |
| ANET251114P00110000 | 11/5 2:31 PM | 110.00 | 0.15 | 0 | 0.15 | -0.05 | -25.00% | 12 | 67 | 71.88% | No |
| ANET251114P00115000 | 11/5 3:32 PM | 115.00 | 0.07 | 0.05 | 0.15 | -0.28 | -80.00% | 117 | 52 | 62.89% | No |
| ANET251114P00120000 | 11/5 3:21 PM | 120.00 | 0.20 | 0 | 0.6 | -0.35 | -63.64% | 20 | 77 | 62.70% | No |
| ANET251114P00125000 | 11/5 3:57 PM | 125.00 | 0.50 | 0.4 | 0.55 | -0.39 | -43.82% | 249 | 318 | 55.13% | No |
| ANET251114P00130000 | 11/5 3:59 PM | 130.00 | 1.21 | 1.05 | 1.3 | -0.34 | -21.94% | 315 | 425 | 54.79% | No |
| ANET251114P00131000 | 11/5 3:05 PM | 131.00 | 1.30 | 1.25 | 1.75 | -0.25 | -16.13% | 25 | 6 | 56.67% | No |
| ANET251114P00132000 | 11/5 3:57 PM | 132.00 | 1.55 | 1.45 | 2.1 | -0.15 | -8.82% | 48 | 41 | 57.13% | No |
| ANET251114P00133000 | 11/5 3:58 PM | 133.00 | 1.85 | 1.75 | 1.95 | 0.15 | 8.82% | 46 | 16 | 54.30% | No |
| ANET251114P00134000 | 11/5 3:52 PM | 134.00 | 1.92 | 1.95 | 2.25 | 0.02 | 1.05% | 31 | 15 | 53.74% | No |
| ANET251114P00135000 | 11/5 3:58 PM | 135.00 | 2.38 | 2.3 | 2.5 | 0.21 | 9.68% | 217 | 162 | 53.49% | No |
| ANET251114P00136000 | 11/5 3:58 PM | 136.00 | 2.75 | 2.6 | 2.85 | 0.30 | 12.24% | 677 | 52 | 53.17% | No |
| ANET251114P00137000 | 11/5 3:58 PM | 137.00 | 3.05 | 3 | 3.3 | 0.52 | 20.55% | 681 | 78 | 53.66% | No |
| ANET251114P00138000 | 11/5 3:58 PM | 138.00 | 3.43 | 3.4 | 3.7 | 0.63 | 22.50% | 49 | 85 | 53.47% | No |
| ANET251114P00139000 | 11/5 3:38 PM | 139.00 | 3.47 | 3.8 | 4.4 | 0.47 | 15.67% | 11 | 18 | 54.59% | No |
| ANET251114P00140000 | 11/5 3:59 PM | 140.00 | 4.44 | 4.3 | 4.7 | 1.09 | 32.54% | 290 | 396 | 53.61% | No |
| ANET251114P00141000 | 11/5 3:43 PM | 141.00 | 4.80 | 3.4 | 6 | 1.30 | 37.14% | 17 | 134 | 64.75% | Yes |
| ANET251114P00142000 | 11/5 3:46 PM | 142.00 | 5.17 | 5.3 | 5.9 | 1.19 | 29.90% | 152 | 78 | 53.93% | Yes |
| ANET251114P00143000 | 11/5 1:53 PM | 143.00 | 4.90 | 5.9 | 6.3 | 0.60 | 13.95% | 93 | 34 | 52.93% | Yes |
| ANET251114P00144000 | 11/5 3:48 PM | 144.00 | 6.20 | 6.5 | 7 | 1.70 | 37.78% | 24 | 52 | 53.30% | Yes |
| ANET251114P00145000 | 11/5 3:58 PM | 145.00 | 7.24 | 6.9 | 7.7 | 2.27 | 45.67% | 151 | 179 | 52.10% | Yes |
| ANET251114P00146000 | 11/5 2:49 PM | 146.00 | 6.85 | 5.9 | 8.4 | 1.66 | 31.98% | 28 | 50 | 57.28% | Yes |
| ANET251114P00147000 | 11/5 1:27 PM | 147.00 | 7.20 | 7.2 | 9.4 | 1.58 | 28.11% | 19 | 31 | 61.06% | Yes |
| ANET251114P00148000 | 11/5 3:53 PM | 148.00 | 8.80 | 8.7 | 10.1 | 2.60 | 41.94% | 255 | 310 | 51.64% | Yes |
| ANET251114P00149000 | 11/5 2:44 PM | 149.00 | 8.78 | 8.9 | 10.6 | 2.48 | 39.37% | 12 | 375 | 57.72% | Yes |
| ANET251114P00150000 | 11/5 3:56 PM | 150.00 | 10.25 | 9.3 | 11.2 | 3.30 | 47.48% | 62 | 178 | 55.25% | Yes |
| ANET251114P00152500 | 11/5 3:53 PM | 152.50 | 12.38 | 11.8 | 13.4 | 4.28 | 52.84% | 38 | 77 | 57.96% | Yes |
| ANET251114P00155000 | 11/5 3:59 PM | 155.00 | 13.80 | 13.9 | 15.6 | 4.12 | 42.56% | 30 | 429 | 59.38% | Yes |
| ANET251114P00157500 | 11/5 3:58 PM | 157.50 | 16.85 | 16.2 | 18.3 | 6.15 | 57.48% | 19 | 58 | 69.46% | Yes |
| ANET251114P00160000 | 11/5 2:53 PM | 160.00 | 17.95 | 18.4 | 20.8 | 5.95 | 49.58% | 9 | 66 | 75.59% | Yes |
| ANET251114P00162500 | 11/5 10:23 AM | 162.50 | 20.82 | 20.1 | 23.2 | 7.38 | 54.91% | 14 | 88 | 79.44% | Yes |
| ANET251114P00165000 | 11/5 10:31 AM | 165.00 | 21.57 | 22.5 | 25.6 | 5.77 | 36.52% | 5 | 25 | 82.81% | Yes |
| ANET251114P00170000 | 11/5 11:04 AM | 170.00 | 25.94 | 27.4 | 30.6 | 8.47 | 48.48% | 11 | 3 | 93.36% | Yes |
| ANET251114P00172500 | 11/5 12:16 PM | 172.50 | 29.70 | 29.9 | 33.1 | 11.61 | 64.18% | 2 | 2 | 98.39% | Yes |
| ANET251114P00185000 | 11/4 10:45 AM | 185.00 | 30.15 | 42.4 | 45.6 | 0.00 | 0.00% | 3 | 1 | 121.58% | Yes |
