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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251121C00050000 | 11/5 3:47 PM | 50.00 | 91.75 | 89.7 | 92 | -15.87 | -14.75% | 4 | 6 | 254.10% | Yes |
| ANET251121C00055000 | 10/20 3:34 PM | 55.00 | 92.09 | 84.4 | 87.7 | 0.00 | 0.00% | 3 | 2 | 248.24% | Yes |
| ANET251121C00060000 | 10/17 3:35 PM | 60.00 | 83.44 | 79.7 | 82.8 | 0.00 | 0.00% | 144 | 145 | 239.45% | Yes |
| ANET251121C00065000 | 10/23 3:24 PM | 65.00 | 88.57 | 74.9 | 77.8 | 0.00 | 0.00% | 1 | 34 | 224.32% | Yes |
| ANET251121C00070000 | 11/5 12:50 PM | 70.00 | 72.30 | 69.7 | 72.8 | -5.80 | -7.43% | 5 | 11 | 200.59% | Yes |
| ANET251121C00075000 | 10/22 3:17 PM | 75.00 | 70.99 | 64.6 | 67.9 | 0.00 | 0.00% | 40 | 73 | 183.20% | Yes |
| ANET251121C00080000 | 11/5 11:17 AM | 80.00 | 62.94 | 59.8 | 62.1 | -11.16 | -15.06% | 1 | 16 | 152.73% | Yes |
| ANET251121C00085000 | 11/5 2:18 PM | 85.00 | 57.59 | 54.7 | 58 | -15.46 | -21.16% | 19 | 157 | 155.18% | Yes |
| ANET251121C00090000 | 11/3 10:49 AM | 90.00 | 55.70 | 49.7 | 53 | -10.24 | -15.53% | 8 | 311 | 140.33% | Yes |
| ANET251121C00095000 | 11/3 10:48 AM | 95.00 | 61.33 | 44.7 | 47.9 | 0.00 | 0.00% | 1 | 224 | 124.51% | Yes |
| ANET251121C00100000 | 11/5 1:09 PM | 100.00 | 43.20 | 39.7 | 42.9 | -10.63 | -19.75% | 4 | 451 | 111.04% | Yes |
| ANET251121C00105000 | 11/5 12:56 PM | 105.00 | 37.45 | 35.1 | 38 | -10.17 | -21.36% | 6 | 273 | 104.39% | Yes |
| ANET251121C00110000 | 11/5 11:06 AM | 110.00 | 33.60 | 30.1 | 33.1 | -10.31 | -23.48% | 2 | 1005 | 92.33% | Yes |
| ANET251121C00115000 | 11/5 9:48 AM | 115.00 | 28.93 | 25.6 | 27.3 | -10.25 | -26.16% | 1 | 289 | 76.42% | Yes |
| ANET251121C00120000 | 11/5 11:06 AM | 120.00 | 24.00 | 20.5 | 23.6 | -9.91 | -29.22% | 3 | 888 | 74.02% | Yes |
| ANET251121C00125000 | 11/5 12:52 PM | 125.00 | 18.35 | 16.6 | 18.3 | -11.80 | -39.14% | 66 | 9002 | 65.87% | Yes |
| ANET251121C00130000 | 11/5 2:20 PM | 130.00 | 14.42 | 12.5 | 15 | -11.01 | -43.30% | 99 | 2984 | 65.63% | Yes |
| ANET251121C00131000 | 10/22 10:10 AM | 131.00 | 20.00 | 11.3 | 13.5 | 0.00 | 0.00% | 0 | 2 | 58.79% | Yes |
| ANET251121C00133000 | 11/5 9:37 AM | 133.00 | 13.70 | 10.4 | 12 | -16.75 | -55.01% | 6 | 13 | 60.13% | Yes |
| ANET251121C00134000 | 11/5 9:30 AM | 134.00 | 13.03 | 9.6 | 11.4 | -13.27 | -50.46% | 5 | 1 | 59.50% | Yes |
| ANET251121C00135000 | 11/5 3:40 PM | 135.00 | 10.40 | 9.2 | 10.8 | -11.00 | -51.40% | 36 | 1169 | 60.52% | Yes |
| ANET251121C00136000 | 10/30 10:40 AM | 136.00 | 27.93 | 7.8 | 10.1 | 0.00 | 0.00% | 1 | 8 | 56.36% | Yes |
| ANET251121C00137000 | 10/30 3:21 PM | 137.00 | 26.40 | 7.6 | 10.3 | 0.00 | 0.00% | 9 | 11 | 61.40% | Yes |
| ANET251121C00138000 | 10/31 2:29 PM | 138.00 | 23.03 | 7.2 | 8.3 | 0.00 | 0.00% | 3 | 4 | 55.66% | Yes |
| ANET251121C00139000 | 11/5 1:28 PM | 139.00 | 8.85 | 6.6 | 7.8 | -12.06 | -57.68% | 2 | 101 | 55.43% | Yes |
| ANET251121C00140000 | 11/5 3:55 PM | 140.00 | 7.30 | 6.5 | 6.9 | -10.40 | -58.76% | 148 | 6940 | 55.42% | Yes |
| ANET251121C00141000 | 11/5 3:48 PM | 141.00 | 7.29 | 5.3 | 6.8 | -13.70 | -65.27% | 24 | 7 | 53.93% | No |
| ANET251121C00143000 | 11/5 3:57 PM | 143.00 | 5.40 | 5.1 | 5.4 | -14.56 | -72.95% | 40 | 4 | 54.59% | No |
| ANET251121C00144000 | 11/5 3:57 PM | 144.00 | 4.90 | 4.6 | 5.1 | -11.90 | -70.83% | 58 | 20 | 54.61% | No |
| ANET251121C00145000 | 11/5 3:58 PM | 145.00 | 4.39 | 4.3 | 4.7 | -10.41 | -70.34% | 453 | 1742 | 54.86% | No |
| ANET251121C00146000 | 11/5 2:15 PM | 146.00 | 4.79 | 3.2 | 5.4 | -9.41 | -66.27% | 86 | 29 | 56.25% | No |
| ANET251121C00147000 | 11/5 2:32 PM | 147.00 | 4.40 | 3.3 | 4.2 | -10.65 | -70.76% | 48 | 133 | 54.35% | No |
| ANET251121C00148000 | 11/5 1:19 PM | 148.00 | 4.50 | 2.25 | 5.6 | -9.20 | -67.15% | 137 | 16 | 58.81% | No |
| ANET251121C00149000 | 11/5 10:03 AM | 149.00 | 3.60 | 2.05 | 3.8 | -9.90 | -73.33% | 35 | 21 | 52.22% | No |
| ANET251121C00150000 | 11/5 3:59 PM | 150.00 | 2.85 | 2.8 | 3.2 | -8.75 | -75.43% | 585 | 2895 | 55.57% | No |
| ANET251121C00152500 | 11/5 3:17 PM | 152.50 | 2.88 | 2.15 | 2.5 | -7.59 | -72.49% | 49 | 103 | 54.86% | No |
| ANET251121C00155000 | 11/5 3:41 PM | 155.00 | 1.99 | 1.3 | 2.1 | -7.21 | -78.37% | 701 | 2273 | 53.35% | No |
| ANET251121C00157500 | 11/5 3:44 PM | 157.50 | 1.60 | 0.95 | 1.7 | -6.65 | -80.61% | 345 | 360 | 53.54% | No |
| ANET251121C00160000 | 11/5 3:57 PM | 160.00 | 1.25 | 1.1 | 1.25 | -5.95 | -82.64% | 889 | 9289 | 56.03% | No |
| ANET251121C00162500 | 11/5 3:59 PM | 162.50 | 1.00 | 0.85 | 1 | -5.39 | -84.35% | 6655 | 6088 | 56.37% | No |
| ANET251121C00165000 | 11/5 3:58 PM | 165.00 | 0.74 | 0.4 | 0.85 | -4.76 | -86.55% | 411 | 1542 | 54.66% | No |
| ANET251121C00167500 | 11/5 3:54 PM | 167.50 | 1.10 | 0.4 | 0.95 | -3.70 | -77.08% | 16 | 107 | 59.47% | No |
| ANET251121C00170000 | 11/5 3:58 PM | 170.00 | 0.50 | 0.1 | 0.8 | -3.68 | -88.04% | 588 | 3819 | 57.67% | No |
| ANET251121C00175000 | 11/5 3:37 PM | 175.00 | 0.37 | 0.3 | 0.55 | -2.83 | -88.44% | 244 | 11559 | 63.57% | No |
| ANET251121C00180000 | 11/5 3:31 PM | 180.00 | 0.30 | 0.2 | 0.65 | -1.95 | -86.67% | 329 | 3566 | 69.82% | No |
| ANET251121C00185000 | 11/5 3:50 PM | 185.00 | 0.22 | 0.05 | 0.4 | -1.56 | -87.64% | 71 | 744 | 67.77% | No |
| ANET251121C00190000 | 11/5 3:37 PM | 190.00 | 0.15 | 0.1 | 0.4 | -1.14 | -88.37% | 89 | 1050 | 74.32% | No |
| ANET251121C00195000 | 11/5 3:29 PM | 195.00 | 0.11 | 0 | 0.2 | -0.84 | -88.42% | 67 | 1040 | 69.53% | No |
| ANET251121C00200000 | 11/5 3:37 PM | 200.00 | 0.07 | 0.05 | 0.1 | -0.62 | -89.86% | 160 | 919 | 71.29% | No |
| ANET251121C00210000 | 11/5 3:18 PM | 210.00 | 0.11 | 0 | 0.15 | -0.33 | -75.00% | 57 | 1254 | 79.69% | No |
| ANET251121C00220000 | 11/5 3:18 PM | 220.00 | 0.06 | 0 | 0.55 | -0.17 | -73.91% | 7 | 225 | 104.10% | No |
| ANET251121C00230000 | 11/5 9:43 AM | 230.00 | 0.03 | 0 | 0.05 | -0.10 | -76.92% | 10 | 1008 | 84.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251121P00050000 | 10/30 2:52 PM | 50.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 28 | 190.62% | No |
| ANET251121P00055000 | 10/20 9:30 AM | 55.00 | 0.05 | 0 | 1.2 | 0.00 | 0.00% | 10 | 4 | 246.09% | No |
| ANET251121P00060000 | 11/5 2:38 PM | 60.00 | 0.09 | 0 | 0.2 | -0.04 | -30.77% | 1 | 28 | 171.88% | No |
| ANET251121P00065000 | 10/14 9:30 AM | 65.00 | 0.88 | 0 | 0.15 | 0.00 | 0.00% | 1 | 76 | 151.56% | No |
| ANET251121P00070000 | 11/3 11:58 AM | 70.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 96 | 142.97% | No |
| ANET251121P00075000 | 11/4 2:57 PM | 75.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 21 | 325 | 119.53% | No |
| ANET251121P00080000 | 10/27 11:20 AM | 80.00 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 3 | 173 | 121.29% | No |
| ANET251121P00085000 | 11/5 11:10 AM | 85.00 | 0.05 | 0 | 0.45 | -0.13 | -72.22% | 18 | 2098 | 119.34% | No |
| ANET251121P00090000 | 11/5 3:46 PM | 90.00 | 0.01 | 0 | 0.05 | -0.57 | -98.28% | 4 | 1051 | 80.47% | No |
| ANET251121P00095000 | 11/5 3:34 PM | 95.00 | 0.05 | 0 | 0.05 | -0.05 | -50.00% | 97 | 1364 | 71.88% | No |
| ANET251121P00100000 | 11/5 3:28 PM | 100.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 42 | 971 | 74.80% | No |
| ANET251121P00105000 | 11/5 3:18 PM | 105.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 80 | 8480 | 65.23% | No |
| ANET251121P00110000 | 11/5 1:35 PM | 110.00 | 0.20 | 0.1 | 0.25 | -0.12 | -37.50% | 51 | 663 | 61.33% | No |
| ANET251121P00115000 | 11/5 3:46 PM | 115.00 | 0.35 | 0.3 | 0.35 | -0.22 | -38.60% | 213 | 2450 | 58.11% | No |
| ANET251121P00120000 | 11/5 3:31 PM | 120.00 | 0.60 | 0.6 | 0.65 | -0.25 | -29.41% | 385 | 2139 | 55.76% | No |
| ANET251121P00125000 | 11/5 3:57 PM | 125.00 | 1.20 | 1.1 | 1.3 | -0.10 | -7.69% | 233 | 3718 | 54.32% | No |
| ANET251121P00130000 | 11/5 3:50 PM | 130.00 | 2.10 | 1.95 | 2.25 | 0.09 | 4.48% | 924 | 2311 | 52.33% | No |
| ANET251121P00131000 | 11/5 3:05 PM | 131.00 | 2.00 | 1.1 | 2.7 | 0.01 | 0.50% | 3 | 6 | 55.86% | No |
| ANET251121P00132000 | 11/5 12:15 PM | 132.00 | 2.45 | 2.45 | 2.8 | 0.03 | 1.24% | 17 | 150 | 51.94% | No |
| ANET251121P00133000 | 11/5 3:57 PM | 133.00 | 2.95 | 2.75 | 3.1 | 0.90 | 43.90% | 17 | 59 | 51.78% | No |
| ANET251121P00134000 | 11/5 2:18 PM | 134.00 | 3.00 | 2.65 | 3.8 | 0.30 | 11.11% | 39 | 74 | 51.39% | No |
| ANET251121P00135000 | 11/5 3:50 PM | 135.00 | 3.40 | 3.4 | 3.7 | 0.40 | 13.33% | 165 | 2430 | 51.03% | No |
| ANET251121P00136000 | 11/5 3:59 PM | 136.00 | 4.02 | 3.7 | 4.2 | 0.81 | 25.23% | 18 | 51 | 51.12% | No |
| ANET251121P00137000 | 11/5 2:54 PM | 137.00 | 4.13 | 4 | 4.9 | 0.58 | 16.34% | 23 | 103 | 51.87% | No |
| ANET251121P00138000 | 11/5 2:56 PM | 138.00 | 4.00 | 4.5 | 5.1 | 0.50 | 14.29% | 15 | 85 | 51.04% | No |
| ANET251121P00139000 | 11/5 3:39 PM | 139.00 | 4.60 | 4 | 5.9 | 0.69 | 17.65% | 7 | 12 | 56.47% | No |
| ANET251121P00140000 | 11/5 3:49 PM | 140.00 | 5.60 | 5.5 | 6 | 1.30 | 30.23% | 361 | 3767 | 50.90% | No |
| ANET251121P00141000 | 11/5 3:53 PM | 141.00 | 6.42 | 5.9 | 6.9 | 1.92 | 42.67% | 10 | 478 | 51.98% | Yes |
| ANET251121P00142000 | 11/5 3:30 PM | 142.00 | 6.20 | 6.6 | 7 | 1.30 | 26.53% | 313 | 70 | 50.71% | Yes |
| ANET251121P00143000 | 11/5 3:53 PM | 143.00 | 7.39 | 7 | 8 | 2.21 | 42.66% | 46 | 148 | 51.76% | Yes |
| ANET251121P00144000 | 11/5 2:23 PM | 144.00 | 7.24 | 7.8 | 8.4 | 1.81 | 33.33% | 29 | 190 | 51.76% | Yes |
| ANET251121P00145000 | 11/5 3:57 PM | 145.00 | 8.42 | 8.4 | 8.9 | 2.47 | 41.51% | 91 | 1556 | 51.10% | Yes |
| ANET251121P00146000 | 11/5 2:08 PM | 146.00 | 7.97 | 7.5 | 9.6 | 2.22 | 38.61% | 13 | 14 | 53.78% | Yes |
| ANET251121P00147000 | 11/5 3:17 PM | 147.00 | 8.57 | 8.1 | 10.7 | 2.18 | 34.12% | 18 | 70 | 57.68% | Yes |
| ANET251121P00148000 | 11/5 3:15 PM | 148.00 | 9.35 | 8.9 | 11.1 | 2.20 | 30.77% | 21 | 38 | 55.10% | Yes |
| ANET251121P00149000 | 11/5 11:48 AM | 149.00 | 10.20 | 9.4 | 12.2 | 2.66 | 35.28% | 9 | 211 | 58.80% | Yes |
| ANET251121P00150000 | 11/5 3:49 PM | 150.00 | 11.53 | 9.9 | 13.4 | 3.53 | 44.12% | 187 | 2562 | 63.38% | Yes |
| ANET251121P00152500 | 11/5 3:51 PM | 152.50 | 13.45 | 12.4 | 14.4 | 4.25 | 46.20% | 42 | 115 | 54.81% | Yes |
| ANET251121P00155000 | 11/5 3:30 PM | 155.00 | 15.00 | 14.1 | 17.2 | 4.48 | 42.59% | 324 | 821 | 63.72% | Yes |
| ANET251121P00157500 | 11/5 3:51 PM | 157.50 | 17.55 | 16.9 | 19.2 | 5.67 | 47.73% | 4 | 133 | 63.50% | Yes |
| ANET251121P00160000 | 11/5 3:13 PM | 160.00 | 18.65 | 19.1 | 20.9 | 5.29 | 39.60% | 31 | 845 | 58.15% | Yes |
| ANET251121P00162500 | 11/5 3:52 PM | 162.50 | 22.13 | 21.4 | 23.6 | 7.03 | 46.56% | 14 | 151 | 65.50% | Yes |
| ANET251121P00165000 | 11/5 11:03 AM | 165.00 | 21.71 | 22.9 | 26.1 | 6.85 | 46.10% | 1 | 231 | 69.92% | Yes |
| ANET251121P00167500 | 11/3 2:38 PM | 167.50 | 16.80 | 26 | 28.4 | 0.00 | 0.00% | 2 | 8 | 71.12% | Yes |
| ANET251121P00170000 | 11/5 10:47 AM | 170.00 | 26.02 | 28.4 | 30.7 | 6.88 | 35.95% | 1 | 87 | 71.80% | Yes |
| ANET251121P00175000 | 11/3 9:48 AM | 175.00 | 21.70 | 33.3 | 35.6 | 0.00 | 0.00% | 2 | 17 | 77.44% | Yes |
| ANET251121P00180000 | 11/5 9:43 AM | 180.00 | 35.68 | 37.5 | 40.5 | 7.69 | 27.47% | 3 | 7 | 82.42% | Yes |
| ANET251121P00185000 | 9/15 12:31 PM | 185.00 | 42.00 | 42.8 | 43.7 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| ANET251121P00190000 | 10/15 2:56 PM | 190.00 | 46.80 | 47.4 | 50.4 | 0.00 | 0.00% | 1 | 10 | 92.97% | Yes |
| ANET251121P00200000 | 10/10 11:21 AM | 200.00 | 44.61 | 57.4 | 60.6 | 0.00 | 0.00% | 10 | 28 | 109.62% | Yes |
| ANET251121P00210000 | 9/22 9:49 AM | 210.00 | 62.60 | 0 | 0 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
