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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251219C00035000 | 10/23 10:31 AM | 35.00 | 117.65 | 104 | 107.8 | 0.00 | 0.00% | 0 | 3 | 206.54% | Yes |
| ANET251219C00040000 | 7/31 2:19 PM | 40.00 | 84.50 | 101.3 | 103.6 | 0.00 | 0.00% | 1 | 4 | 250.59% | Yes |
| ANET251219C00045000 | 8/7 10:26 AM | 45.00 | 94.52 | 96.9 | 98.5 | 0.00 | 0.00% | 16 | 27 | 235.25% | Yes |
| ANET251219C00050000 | 11/5 3:47 PM | 50.00 | 91.90 | 89.7 | 92.9 | -15.69 | -14.58% | 4 | 14 | 174.22% | Yes |
| ANET251219C00055000 | 9/19 2:27 PM | 55.00 | 95.03 | 93.1 | 96.4 | 0.00 | 0.00% | 4 | 7 | 312.06% | Yes |
| ANET251219C00060000 | 11/5 1:08 PM | 60.00 | 83.05 | 80 | 83 | 4.15 | 5.26% | 1 | 71 | 152.34% | Yes |
| ANET251219C00065000 | 11/5 3:05 PM | 65.00 | 77.90 | 74.8 | 78 | -11.14 | -12.51% | 2 | 29 | 136.72% | Yes |
| ANET251219C00070000 | 10/23 10:31 AM | 70.00 | 83.01 | 69.9 | 73.3 | 0.00 | 0.00% | 2 | 78 | 130.27% | Yes |
| ANET251219C00075000 | 10/23 10:26 AM | 75.00 | 78.05 | 65 | 68.1 | 0.00 | 0.00% | 2 | 67 | 117.97% | Yes |
| ANET251219C00080000 | 11/3 1:07 PM | 80.00 | 77.32 | 60 | 63.3 | 0.00 | 0.00% | 10 | 100 | 109.67% | Yes |
| ANET251219C00085000 | 11/5 3:41 PM | 85.00 | 57.00 | 55.1 | 58.5 | -15.55 | -21.43% | 1 | 506 | 102.54% | Yes |
| ANET251219C00090000 | 11/5 2:22 PM | 90.00 | 53.00 | 50.2 | 53.5 | -12.40 | -18.96% | 6 | 312 | 93.73% | Yes |
| ANET251219C00095000 | 11/5 3:58 PM | 95.00 | 47.20 | 45.7 | 48.6 | -15.46 | -24.67% | 2 | 296 | 88.89% | Yes |
| ANET251219C00100000 | 11/5 10:03 AM | 100.00 | 42.40 | 40.5 | 43.9 | -13.25 | -23.81% | 1 | 363 | 80.35% | Yes |
| ANET251219C00105000 | 11/5 9:38 AM | 105.00 | 40.21 | 35.7 | 39 | -18.47 | -31.48% | 5 | 289 | 73.18% | Yes |
| ANET251219C00110000 | 11/5 2:18 PM | 110.00 | 34.22 | 31.1 | 34.5 | -18.98 | -35.68% | 5 | 460 | 68.98% | Yes |
| ANET251219C00115000 | 11/5 2:16 PM | 115.00 | 29.30 | 27.5 | 29 | -13.40 | -31.38% | 8 | 287 | 63.98% | Yes |
| ANET251219C00120000 | 11/5 1:09 PM | 120.00 | 25.76 | 22.8 | 24.8 | -11.58 | -31.01% | 65 | 456 | 59.02% | Yes |
| ANET251219C00125000 | 11/5 3:08 PM | 125.00 | 19.83 | 19 | 20.1 | -12.17 | -38.03% | 88 | 606 | 54.57% | Yes |
| ANET251219C00130000 | 11/5 11:43 AM | 130.00 | 17.75 | 15 | 16.5 | -11.65 | -39.63% | 43 | 718 | 51.66% | Yes |
| ANET251219C00135000 | 11/5 3:53 PM | 135.00 | 13.30 | 12.5 | 13.5 | -11.35 | -46.04% | 66 | 625 | 52.81% | Yes |
| ANET251219C00140000 | 11/5 3:58 PM | 140.00 | 10.18 | 10.1 | 10.4 | -11.20 | -52.39% | 366 | 2738 | 51.76% | Yes |
| ANET251219C00145000 | 11/5 3:59 PM | 145.00 | 8.00 | 7.7 | 8.2 | -10.10 | -55.80% | 356 | 2053 | 51.04% | No |
| ANET251219C00150000 | 11/5 3:59 PM | 150.00 | 6.17 | 6.1 | 6.3 | -9.41 | -60.40% | 217 | 980 | 51.23% | No |
| ANET251219C00155000 | 11/5 3:57 PM | 155.00 | 4.80 | 4.5 | 4.8 | -7.81 | -61.93% | 476 | 880 | 50.67% | No |
| ANET251219C00160000 | 11/5 3:59 PM | 160.00 | 3.30 | 3.4 | 3.8 | -7.38 | -69.10% | 364 | 1947 | 51.31% | No |
| ANET251219C00165000 | 11/5 3:59 PM | 165.00 | 2.60 | 2.4 | 2.9 | -6.24 | -70.59% | 132 | 722 | 51.03% | No |
| ANET251219C00170000 | 11/5 3:54 PM | 170.00 | 2.06 | 1.95 | 2.35 | -5.34 | -72.16% | 539 | 8395 | 52.65% | No |
| ANET251219C00175000 | 11/5 3:56 PM | 175.00 | 1.75 | 1.5 | 1.75 | -4.35 | -71.31% | 79 | 1365 | 52.99% | No |
| ANET251219C00180000 | 11/5 3:59 PM | 180.00 | 0.96 | 0.65 | 1.4 | -3.98 | -80.57% | 95 | 448 | 51.00% | No |
| ANET251219C00185000 | 11/5 3:59 PM | 185.00 | 0.98 | 0.7 | 1.25 | -3.12 | -76.10% | 43 | 436 | 54.42% | No |
| ANET251219C00190000 | 11/5 2:57 PM | 190.00 | 0.90 | 0.3 | 0.85 | -2.44 | -73.05% | 53 | 1797 | 52.05% | No |
| ANET251219C00195000 | 11/5 3:50 PM | 195.00 | 0.65 | 0.25 | 1.25 | -2.12 | -76.53% | 84 | 485 | 58.52% | No |
| ANET251219C00200000 | 11/5 3:59 PM | 200.00 | 0.73 | 0.1 | 1 | -1.43 | -66.20% | 134 | 400 | 58.30% | No |
| ANET251219C00210000 | 11/5 10:45 AM | 210.00 | 0.47 | 0 | 1.9 | -1.48 | -75.90% | 22 | 1074 | 71.70% | No |
| ANET251219C00220000 | 11/5 12:45 PM | 220.00 | 0.35 | 0.05 | 1.2 | -0.75 | -68.18% | 25 | 536 | 71.90% | No |
| ANET251219C00230000 | 11/5 2:54 PM | 230.00 | 0.36 | 0 | 2.15 | -0.68 | -65.38% | 3 | 931 | 85.74% | No |
| ANET251219C00240000 | 11/4 3:55 PM | 240.00 | 0.45 | 0 | 1.35 | 0.00 | 0.00% | 2 | 9 | 83.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET251219P00035000 | 10/31 2:11 PM | 35.00 | 0.30 | 0 | 2.15 | 0.00 | 0.00% | 1 | 1 | 239.55% | No |
| ANET251219P00040000 | 11/5 3:33 PM | 40.00 | 0.05 | 0 | 0.2 | -0.26 | -83.87% | 1 | 8 | 150.00% | No |
| ANET251219P00045000 | 8/20 2:04 PM | 45.00 | 0.29 | 0 | 1.35 | 0.00 | 0.00% | 1 | 3 | 181.35% | No |
| ANET251219P00050000 | 10/24 12:56 PM | 50.00 | 0.06 | 0 | 1.15 | 0.00 | 0.00% | 10 | 13 | 160.94% | No |
| ANET251219P00055000 | 10/10 12:57 PM | 55.00 | 0.08 | 0 | 2.15 | 0.00 | 0.00% | 1 | 51 | 166.06% | No |
| ANET251219P00060000 | 10/30 11:09 AM | 60.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 1 | 349 | 123.83% | No |
| ANET251219P00065000 | 10/20 1:46 PM | 65.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 3 | 105 | 94.73% | No |
| ANET251219P00070000 | 10/21 10:35 AM | 70.00 | 0.20 | 0 | 0.3 | 0.00 | 0.00% | 2 | 380 | 91.02% | No |
| ANET251219P00075000 | 11/5 3:27 PM | 75.00 | 0.08 | 0 | 0.1 | -0.37 | -82.22% | 13 | 743 | 72.07% | No |
| ANET251219P00080000 | 10/20 1:45 PM | 80.00 | 0.35 | 0 | 1.1 | 0.00 | 0.00% | 1 | 211 | 92.72% | No |
| ANET251219P00085000 | 11/5 3:46 PM | 85.00 | 0.30 | 0.15 | 0.4 | 0.10 | 50.00% | 39 | 2227 | 74.32% | No |
| ANET251219P00090000 | 11/5 3:23 PM | 90.00 | 0.35 | 0 | 0.35 | 0.00 | 0.00% | 54 | 476 | 62.21% | No |
| ANET251219P00095000 | 11/5 3:10 PM | 95.00 | 0.33 | 0.2 | 0.45 | -0.32 | -49.23% | 16 | 240 | 61.52% | No |
| ANET251219P00100000 | 11/5 3:13 PM | 100.00 | 0.45 | 0.35 | 0.6 | -0.27 | -37.50% | 15 | 699 | 58.64% | No |
| ANET251219P00105000 | 11/5 3:33 PM | 105.00 | 0.70 | 0.6 | 1.05 | -0.53 | -43.09% | 32 | 608 | 58.23% | No |
| ANET251219P00110000 | 11/5 3:55 PM | 110.00 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 8230 | 819 | 54.64% | No |
| ANET251219P00115000 | 11/5 3:42 PM | 115.00 | 1.55 | 1.2 | 1.75 | -0.07 | -4.32% | 144 | 1232 | 51.20% | No |
| ANET251219P00120000 | 11/5 3:53 PM | 120.00 | 2.20 | 2.2 | 2.4 | -0.07 | -3.08% | 301 | 1167 | 50.54% | No |
| ANET251219P00125000 | 11/5 3:57 PM | 125.00 | 3.40 | 3.3 | 3.5 | 0.33 | 10.75% | 290 | 938 | 50.35% | No |
| ANET251219P00130000 | 11/5 3:47 PM | 130.00 | 4.64 | 4.7 | 4.9 | 0.54 | 13.17% | 211 | 854 | 49.13% | No |
| ANET251219P00135000 | 11/5 3:56 PM | 135.00 | 6.50 | 6.5 | 6.8 | 1.01 | 18.40% | 202 | 1145 | 48.61% | No |
| ANET251219P00140000 | 11/5 3:59 PM | 140.00 | 8.90 | 8.8 | 9.3 | 1.76 | 24.65% | 143 | 824 | 49.02% | No |
| ANET251219P00145000 | 11/5 3:58 PM | 145.00 | 11.75 | 11.6 | 11.9 | 2.72 | 30.12% | 684 | 846 | 47.79% | Yes |
| ANET251219P00150000 | 11/5 3:40 PM | 150.00 | 14.35 | 14.7 | 15.2 | 2.90 | 25.33% | 54 | 301 | 48.13% | Yes |
| ANET251219P00155000 | 11/5 3:45 PM | 155.00 | 17.69 | 17.9 | 18.6 | 4.22 | 31.33% | 37 | 205 | 47.02% | Yes |
| ANET251219P00160000 | 11/5 3:45 PM | 160.00 | 21.44 | 20.2 | 23.2 | 5.14 | 31.53% | 50 | 206 | 51.44% | Yes |
| ANET251219P00165000 | 11/5 12:16 PM | 165.00 | 24.65 | 25.6 | 27.4 | 4.75 | 23.87% | 1 | 128 | 52.25% | Yes |
| ANET251219P00170000 | 11/5 10:47 AM | 170.00 | 27.45 | 29.6 | 31.9 | 4.63 | 20.29% | 1 | 62 | 54.03% | Yes |
| ANET251219P00175000 | 11/5 12:16 PM | 175.00 | 33.40 | 34 | 36.3 | 7.31 | 28.02% | 2 | 23 | 53.91% | Yes |
| ANET251219P00180000 | 11/5 10:50 AM | 180.00 | 35.48 | 38 | 41 | 5.58 | 18.66% | 3 | 5 | 55.47% | Yes |
| ANET251219P00185000 | 10/30 2:41 PM | 185.00 | 29.80 | 42.8 | 46 | 0.00 | 0.00% | 2 | 5 | 59.72% | Yes |
| ANET251219P00190000 | 10/31 11:22 AM | 190.00 | 33.30 | 47.7 | 50.8 | 0.00 | 0.00% | 3 | 3 | 61.43% | Yes |
