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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251205C00115000 | 10/29 10:20 AM | 115.00 | 47.15 | 25.8 | 28.2 | 0.00 | 0.00% | 1 | 2 | 63.33% | Yes |
| ANET251205C00132000 | 10/29 2:27 PM | 132.00 | 32.07 | 11.8 | 15.2 | 0.00 | 0.00% | 24 | 24 | 55.57% | Yes |
| ANET251205C00140000 | 11/5 2:34 PM | 140.00 | 9.50 | 7.7 | 9.8 | -11.36 | -54.46% | 33 | 5 | 53.30% | Yes |
| ANET251205C00141000 | 11/5 3:44 PM | 141.00 | 8.24 | 6.5 | 10.1 | -12.86 | -60.95% | 55 | 3 | 53.41% | No |
| ANET251205C00142000 | 11/4 1:43 PM | 142.00 | 18.70 | 6.7 | 8.8 | 0.00 | 0.00% | 5 | 2 | 52.78% | No |
| ANET251205C00145000 | 11/5 12:15 PM | 145.00 | 6.30 | 5.7 | 7.2 | -11.65 | -64.90% | 19 | 3 | 52.41% | No |
| ANET251205C00146000 | 10/28 3:10 PM | 146.00 | 20.19 | 4.8 | 7.2 | 0.00 | 0.00% | 0 | 1 | 51.94% | No |
| ANET251205C00149000 | 10/31 2:14 PM | 149.00 | 6.30 | 3.2 | 5.5 | -11.20 | -64.00% | 3 | 10 | 55.40% | No |
| ANET251205C00150000 | 11/5 3:58 PM | 150.00 | 4.50 | 3.6 | 5.3 | -9.20 | -67.15% | 75 | 12 | 50.54% | No |
| ANET251205C00152500 | 11/5 3:42 PM | 152.50 | 4.00 | 2.1 | 5.3 | -8.10 | -66.94% | 30 | 17 | 50.17% | No |
| ANET251205C00155000 | 11/5 2:19 PM | 155.00 | 2.94 | 2.35 | 4.4 | -7.71 | -72.39% | 87 | 144 | 52.25% | No |
| ANET251205C00157500 | 11/5 1:05 PM | 157.50 | 3.30 | 0.9 | 3.3 | -7.20 | -68.57% | 7 | 12 | 55.85% | No |
| ANET251205C00160000 | 11/5 3:16 PM | 160.00 | 2.65 | 1.4 | 4.4 | -6.05 | -69.54% | 24 | 189 | 56.64% | No |
| ANET251205C00162500 | 11/5 3:54 PM | 162.50 | 2.20 | 1.75 | 2.45 | -5.71 | -72.19% | 8 | 28 | 53.42% | No |
| ANET251205C00165000 | 11/5 3:54 PM | 165.00 | 1.75 | 1.4 | 3 | -5.84 | -76.94% | 22 | 29 | 57.75% | No |
| ANET251205C00167500 | 11/4 9:32 AM | 167.50 | 8.40 | 0.15 | 3.1 | 0.00 | 0.00% | 1 | 7 | 55.30% | No |
| ANET251205C00170000 | 11/5 2:55 PM | 170.00 | 1.97 | 1.05 | 2.9 | -3.73 | -65.44% | 24 | 35 | 62.01% | No |
| ANET251205C00172500 | 10/28 3:20 PM | 172.50 | 7.00 | 0.1 | 3.1 | 0.00 | 0.00% | 0 | 4 | 61.02% | No |
| ANET251205C00180000 | 11/5 3:49 PM | 180.00 | 0.65 | 0.15 | 1.2 | -3.02 | -82.29% | 25 | 19 | 56.08% | No |
| ANET251205C00185000 | 11/5 12:50 PM | 185.00 | 1.15 | 0.1 | 1.85 | -2.93 | -71.81% | 4 | 5 | 65.89% | No |
| ANET251205C00190000 | 11/5 9:50 AM | 190.00 | 0.70 | 0 | 2.5 | -2.26 | -76.35% | 6 | 28 | 74.78% | No |
| ANET251205C00195000 | 11/5 9:30 AM | 195.00 | 0.60 | 0 | 2.45 | -2.16 | -78.26% | 1 | 8 | 79.00% | No |
| ANET251205C00200000 | 11/4 10:51 AM | 200.00 | 1.11 | 0 | 2.35 | 0.00 | 0.00% | 5 | 3 | 82.62% | No |
| ANET251205C00210000 | 11/4 10:24 AM | 210.00 | 1.00 | 0 | 2.3 | 0.00 | 0.00% | 26 | 39 | 90.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251205P00100000 | 11/5 1:58 PM | 100.00 | 0.70 | 0 | 1 | 0.28 | 66.67% | 3 | 1 | 71.73% | No |
| ANET251205P00110000 | 11/5 10:05 AM | 110.00 | 0.70 | 0 | 2.55 | -0.27 | -27.84% | 11 | 5 | 68.92% | No |
| ANET251205P00120000 | 11/5 3:58 PM | 120.00 | 1.45 | 1 | 1.45 | -0.12 | -7.64% | 46 | 14 | 52.00% | No |
| ANET251205P00125000 | 11/5 3:58 PM | 125.00 | 1.87 | 1.45 | 2.5 | -0.30 | -13.82% | 44 | 20 | 52.42% | No |
| ANET251205P00130000 | 11/5 3:58 PM | 130.00 | 3.45 | 2.4 | 3.5 | 0.34 | 10.93% | 71 | 48 | 49.22% | No |
| ANET251205P00131000 | 11/5 10:13 AM | 131.00 | 3.30 | 2.15 | 4.2 | 0.68 | 25.95% | 3 | 28 | 51.93% | No |
| ANET251205P00132000 | 11/5 3:59 PM | 132.00 | 3.30 | 3.3 | 4.3 | 0.20 | 6.45% | 22 | 7 | 50.11% | No |
| ANET251205P00135000 | 11/5 3:58 PM | 135.00 | 4.60 | 4.6 | 5.3 | 0.39 | 9.26% | 30 | 16 | 48.99% | No |
| ANET251205P00136000 | 10/29 11:25 AM | 136.00 | 3.92 | 3.4 | 7.3 | 0.00 | 0.00% | 1 | 2 | 59.19% | No |
| ANET251205P00137000 | 11/4 12:59 PM | 137.00 | 4.55 | 5 | 7.1 | 0.00 | 0.00% | 3 | 6 | 54.92% | No |
| ANET251205P00138000 | 11/4 12:04 PM | 138.00 | 5.11 | 4.9 | 6.9 | 0.00 | 0.00% | 1 | 4 | 50.62% | No |
| ANET251205P00139000 | 11/5 12:45 PM | 139.00 | 6.49 | 5.5 | 7.9 | 2.36 | 57.14% | 4 | 5 | 53.82% | No |
| ANET251205P00140000 | 11/5 3:27 PM | 140.00 | 6.77 | 6.2 | 8.5 | 1.38 | 25.60% | 8 | 17 | 54.36% | No |
| ANET251205P00141000 | 11/5 3:49 PM | 141.00 | 7.60 | 5.7 | 8.9 | 2.08 | 37.68% | 9 | 2 | 53.54% | Yes |
| ANET251205P00145000 | 11/5 12:39 PM | 145.00 | 9.64 | 8.7 | 11 | 2.31 | 31.51% | 5 | 20 | 52.22% | Yes |
| ANET251205P00146000 | 11/5 1:59 PM | 146.00 | 9.75 | 9.4 | 11.4 | 2.75 | 39.29% | 2 | 5 | 50.82% | Yes |
| ANET251205P00148000 | 11/3 3:37 PM | 148.00 | 7.50 | 9.9 | 13.1 | 0.00 | 0.00% | 3 | 7 | 53.39% | Yes |
| ANET251205P00150000 | 11/5 3:39 PM | 150.00 | 12.46 | 11.3 | 14 | 2.94 | 30.88% | 12 | 26 | 50.34% | Yes |
| ANET251205P00155000 | 11/5 3:46 PM | 155.00 | 15.60 | 16 | 18.3 | 3.45 | 28.40% | 18 | 20 | 54.79% | Yes |
| ANET251205P00157500 | 11/4 10:10 AM | 157.50 | 17.40 | 17.9 | 20.2 | 2.90 | 20.00% | 1 | 2 | 54.48% | Yes |
| ANET251205P00160000 | 11/3 10:32 AM | 160.00 | 14.00 | 19.2 | 21.8 | 0.00 | 0.00% | 1 | 3 | 50.95% | Yes |
| ANET251205P00162500 | 10/24 11:22 AM | 162.50 | 17.10 | 21.4 | 24.5 | 0.00 | 0.00% | 1 | 1 | 56.29% | Yes |
| ANET251205P00165000 | 10/31 2:27 PM | 165.00 | 16.74 | 23.6 | 26.1 | 0.00 | 0.00% | 30 | 30 | 51.07% | Yes |
