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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251128C00080000 | 10/29 3:39 PM | 80.00 | 82.00 | 59.2 | 62.9 | 0.00 | 0.00% | 6 | 5 | 131.64% | Yes |
| ANET251128C00095000 | 10/17 2:28 PM | 95.00 | 49.21 | 44.8 | 47.9 | 0.00 | 0.00% | 2 | 3 | 105.18% | Yes |
| ANET251128C00100000 | 11/3 10:25 AM | 100.00 | 57.00 | 39.9 | 43.1 | 0.00 | 0.00% | 3 | 7 | 97.31% | Yes |
| ANET251128C00105000 | 10/17 2:26 PM | 105.00 | 39.65 | 35 | 38.2 | 0.00 | 0.00% | 1 | 1 | 88.09% | Yes |
| ANET251128C00110000 | 11/4 11:25 AM | 110.00 | 45.18 | 30.1 | 33.3 | 0.00 | 0.00% | 2 | 3 | 78.78% | Yes |
| ANET251128C00115000 | 11/5 11:07 AM | 115.00 | 29.00 | 25.3 | 28.6 | -15.06 | -34.18% | 3 | 1 | 71.61% | Yes |
| ANET251128C00120000 | 10/29 9:54 AM | 120.00 | 41.66 | 21.4 | 24 | 0.00 | 0.00% | 1 | 2 | 69.65% | Yes |
| ANET251128C00125000 | 11/5 3:41 PM | 125.00 | 19.11 | 16.8 | 19.6 | -17.49 | -47.79% | 1 | 2 | 62.67% | Yes |
| ANET251128C00130000 | 11/5 3:41 PM | 130.00 | 15.10 | 13.1 | 15.7 | -8.40 | -35.74% | 1 | 5 | 60.29% | Yes |
| ANET251128C00133000 | 10/21 9:30 AM | 133.00 | 19.50 | 11 | 12.8 | 0.00 | 0.00% | 2 | 2 | 55.73% | Yes |
| ANET251128C00135000 | 11/4 12:05 PM | 135.00 | 23.75 | 9.7 | 11.9 | 0.00 | 0.00% | 1 | 1 | 56.56% | Yes |
| ANET251128C00136000 | 11/5 10:20 AM | 136.00 | 11.50 | 8.6 | 11.7 | -8.35 | -42.07% | 1 | 5 | 55.97% | Yes |
| ANET251128C00137000 | 10/29 3:07 PM | 137.00 | 27.90 | 8.9 | 11.1 | 0.00 | 0.00% | 1 | 1 | 58.91% | Yes |
| ANET251128C00138000 | 10/24 2:14 PM | 138.00 | 21.40 | 7.9 | 8.9 | 0.00 | 0.00% | 2 | 2 | 51.14% | Yes |
| ANET251128C00140000 | 11/5 3:04 PM | 140.00 | 7.70 | 7.3 | 7.6 | -14.40 | -65.16% | 38 | 55 | 51.59% | Yes |
| ANET251128C00141000 | 11/5 11:20 AM | 141.00 | 8.60 | 6.1 | 8.4 | -10.10 | -54.01% | 3 | 3 | 53.52% | No |
| ANET251128C00142000 | 11/5 3:59 PM | 142.00 | 7.00 | 6 | 7 | -11.53 | -62.22% | 14 | 1 | 51.39% | No |
| ANET251128C00143000 | 11/5 2:16 PM | 143.00 | 6.80 | 5.9 | 6.2 | -9.72 | -58.84% | 12 | 7 | 51.25% | No |
| ANET251128C00144000 | 11/5 3:52 PM | 144.00 | 5.80 | 4.4 | 6.4 | -14.60 | -71.57% | 14 | 9 | 56.67% | No |
| ANET251128C00145000 | 11/5 2:19 PM | 145.00 | 5.80 | 4.3 | 7.3 | -9.42 | -61.89% | 59 | 25 | 55.18% | No |
| ANET251128C00146000 | 11/5 3:51 PM | 146.00 | 5.30 | 3.6 | 5.6 | -11.45 | -68.36% | 22 | 34 | 56.43% | No |
| ANET251128C00147000 | 11/5 3:57 PM | 147.00 | 4.60 | 4.3 | 4.7 | -9.70 | -67.83% | 26 | 20 | 50.93% | No |
| ANET251128C00148000 | 11/5 1:11 PM | 148.00 | 5.30 | 4 | 4.4 | -13.80 | -72.25% | 4 | 1 | 51.14% | No |
| ANET251128C00150000 | 11/5 3:14 PM | 150.00 | 4.47 | 3.1 | 3.8 | -8.73 | -66.14% | 44 | 23 | 52.70% | No |
| ANET251128C00152500 | 11/5 3:44 PM | 152.50 | 3.13 | 2.3 | 3.1 | -7.67 | -71.02% | 14 | 79 | 52.39% | No |
| ANET251128C00155000 | 11/5 3:59 PM | 155.00 | 2.37 | 2.05 | 2.45 | -7.73 | -76.53% | 44 | 98 | 51.61% | No |
| ANET251128C00157500 | 11/5 3:04 PM | 157.50 | 2.15 | 0.65 | 2.35 | -6.85 | -76.11% | 44 | 83 | 55.18% | No |
| ANET251128C00160000 | 11/5 3:29 PM | 160.00 | 1.82 | 1.2 | 1.75 | -6.58 | -78.33% | 65 | 91 | 50.29% | No |
| ANET251128C00162500 | 11/5 3:49 PM | 162.50 | 1.50 | 1.05 | 1.9 | -5.50 | -78.57% | 35 | 167 | 54.10% | No |
| ANET251128C00165000 | 11/5 1:24 PM | 165.00 | 1.41 | 0.45 | 2.3 | -5.03 | -78.11% | 43 | 71 | 56.52% | No |
| ANET251128C00167500 | 11/5 11:18 AM | 167.50 | 1.22 | 0.35 | 2.35 | -4.78 | -79.67% | 1 | 14 | 59.69% | No |
| ANET251128C00170000 | 11/5 9:33 AM | 170.00 | 1.58 | 0.35 | 1.35 | -3.32 | -67.76% | 2 | 272 | 55.71% | No |
| ANET251128C00172500 | 11/5 9:43 AM | 172.50 | 1.13 | 0.05 | 1.95 | -3.17 | -73.72% | 1 | 24 | 61.23% | No |
| ANET251128C00175000 | 11/5 1:26 PM | 175.00 | 0.70 | 0.2 | 0.6 | -3.63 | -83.83% | 19 | 50 | 52.34% | No |
| ANET251128C00177500 | 11/5 3:17 PM | 177.50 | 0.50 | 0.05 | 1.4 | -3.10 | -86.11% | 2 | 22 | 62.31% | No |
| ANET251128C00180000 | 11/5 3:57 PM | 180.00 | 0.40 | 0.05 | 1.25 | -2.56 | -86.49% | 137 | 148 | 63.53% | No |
| ANET251128C00182500 | 11/5 2:22 PM | 182.50 | 0.40 | 0.05 | 0.6 | -2.10 | -84.00% | 16 | 17 | 57.81% | No |
| ANET251128C00185000 | 11/5 3:28 PM | 185.00 | 0.30 | 0.05 | 2.4 | -1.90 | -86.36% | 45 | 55 | 79.52% | No |
| ANET251128C00190000 | 11/5 3:58 PM | 190.00 | 0.16 | 0.1 | 0.6 | -1.55 | -90.64% | 3 | 33 | 65.63% | No |
| ANET251128C00195000 | 11/5 12:12 PM | 195.00 | 0.20 | 0.05 | 0.95 | -1.87 | -90.34% | 16 | 4 | 74.71% | No |
| ANET251128C00200000 | 11/5 12:01 PM | 200.00 | 0.12 | 0 | 2.25 | -0.88 | -88.00% | 15 | 20 | 93.41% | No |
| ANET251128C00205000 | 11/4 3:52 PM | 205.00 | 0.87 | 0 | 1.85 | 0.00 | 0.00% | 2 | 34 | 94.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251128P00100000 | 11/5 1:56 PM | 100.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 28 | 184 | 69.34% | No |
| ANET251128P00105000 | 11/5 1:07 PM | 105.00 | 0.27 | 0.05 | 2.35 | -0.13 | -32.50% | 12 | 995 | 88.48% | No |
| ANET251128P00110000 | 11/5 2:53 PM | 110.00 | 0.46 | 0 | 2.45 | -0.09 | -16.36% | 30 | 33 | 77.83% | No |
| ANET251128P00115000 | 11/5 3:59 PM | 115.00 | 0.54 | 0.4 | 0.7 | -0.22 | -28.95% | 44 | 50 | 54.35% | No |
| ANET251128P00120000 | 11/5 3:58 PM | 120.00 | 1.00 | 0.85 | 1.05 | -0.17 | -14.53% | 9 | 149 | 52.12% | No |
| ANET251128P00125000 | 11/5 3:50 PM | 125.00 | 1.29 | 0.25 | 1.8 | -0.37 | -22.29% | 94 | 159 | 52.42% | No |
| ANET251128P00130000 | 11/5 3:56 PM | 130.00 | 2.60 | 2.5 | 2.85 | 0.25 | 10.64% | 61 | 68 | 50.53% | No |
| ANET251128P00132000 | 11/5 2:19 PM | 132.00 | 3.12 | 3.1 | 3.4 | 0.52 | 20.00% | 5 | 19 | 49.88% | No |
| ANET251128P00133000 | 11/5 2:49 PM | 133.00 | 3.15 | 3.4 | 3.8 | 0.25 | 8.62% | 6 | 4 | 50.32% | No |
| ANET251128P00134000 | 11/5 1:44 PM | 134.00 | 3.70 | 3.7 | 4.1 | 0.57 | 18.21% | 4 | 2 | 49.79% | No |
| ANET251128P00135000 | 11/5 3:27 PM | 135.00 | 3.70 | 4.1 | 4.5 | 0.26 | 7.56% | 17 | 112 | 49.88% | No |
| ANET251128P00136000 | 11/5 2:53 PM | 136.00 | 4.15 | 4.5 | 4.9 | 0.44 | 11.86% | 9 | 34 | 49.78% | No |
| ANET251128P00137000 | 11/5 12:44 PM | 137.00 | 4.84 | 5 | 5.3 | 0.29 | 6.37% | 5 | 2 | 49.54% | No |
| ANET251128P00138000 | 11/5 3:50 PM | 138.00 | 5.50 | 5.4 | 5.7 | 1.31 | 31.26% | 18 | 32 | 49.11% | No |
| ANET251128P00139000 | 11/5 3:56 PM | 139.00 | 5.45 | 5.7 | 6.2 | 1.45 | 36.25% | 7 | 7 | 49.26% | No |
| ANET251128P00140000 | 11/5 3:41 PM | 140.00 | 6.20 | 6 | 6.8 | 1.51 | 32.20% | 42 | 164 | 49.95% | No |
| ANET251128P00141000 | 11/5 1:29 PM | 141.00 | 6.47 | 6.8 | 7.2 | 1.29 | 24.90% | 10 | 8 | 49.05% | Yes |
| ANET251128P00142000 | 11/5 2:58 PM | 142.00 | 6.50 | 6.3 | 8.4 | 1.05 | 19.27% | 14 | 34 | 53.67% | Yes |
| ANET251128P00143000 | 11/5 2:14 PM | 143.00 | 7.40 | 6.2 | 8.3 | 1.65 | 28.70% | 6 | 16 | 48.89% | Yes |
| ANET251128P00144000 | 11/5 3:56 PM | 144.00 | 8.45 | 8 | 8.8 | 2.15 | 34.13% | 11 | 10 | 48.22% | Yes |
| ANET251128P00145000 | 11/5 3:59 PM | 145.00 | 9.37 | 9 | 9.5 | 2.97 | 46.41% | 15 | 46 | 48.83% | Yes |
| ANET251128P00146000 | 11/5 1:54 PM | 146.00 | 8.70 | 9.7 | 10.2 | 2.30 | 35.94% | 7 | 9 | 49.28% | Yes |
| ANET251128P00147000 | 11/3 9:59 AM | 147.00 | 6.00 | 9.8 | 11.9 | 0.00 | 0.00% | 2 | 243 | 57.00% | Yes |
| ANET251128P00148000 | 11/5 2:14 PM | 148.00 | 10.30 | 11 | 11.8 | 2.50 | 32.05% | 18 | 22 | 51.29% | Yes |
| ANET251128P00149000 | 11/5 1:26 PM | 149.00 | 10.50 | 9.9 | 12.6 | 2.00 | 23.53% | 6 | 13 | 52.14% | Yes |
| ANET251128P00150000 | 11/5 2:22 PM | 150.00 | 11.72 | 11.1 | 13.7 | 3.19 | 37.40% | 89 | 144 | 55.19% | Yes |
| ANET251128P00152500 | 11/5 9:57 AM | 152.50 | 12.80 | 13.2 | 15 | 3.27 | 34.31% | 6 | 18 | 50.89% | Yes |
| ANET251128P00155000 | 11/5 2:22 PM | 155.00 | 15.42 | 14.4 | 17.6 | 4.08 | 35.98% | 102 | 159 | 56.65% | Yes |
| ANET251128P00157500 | 11/5 10:05 AM | 157.50 | 17.88 | 16.4 | 19.6 | 5.38 | 43.04% | 2 | 4 | 56.79% | Yes |
| ANET251128P00160000 | 11/5 12:34 PM | 160.00 | 19.63 | 19.4 | 21.7 | 5.80 | 41.94% | 2 | 6 | 57.18% | Yes |
| ANET251128P00162500 | 11/4 2:38 PM | 162.50 | 15.80 | 20.8 | 24 | 0.00 | 0.00% | 4 | 4 | 59.11% | Yes |
| ANET251128P00165000 | 11/5 12:34 PM | 165.00 | 24.01 | 23.1 | 25.9 | 8.41 | 53.91% | 1 | 2 | 55.84% | Yes |
| ANET251128P00172500 | 11/5 10:49 AM | 172.50 | 28.01 | 30.9 | 33.2 | 3.19 | 12.85% | 1 | 2 | 63.09% | Yes |
| ANET251128P00180000 | 10/30 10:05 AM | 180.00 | 22.15 | 37.5 | 40.7 | 0.00 | 0.00% | 3 | 1 | 72.14% | Yes |
