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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260320C00035000 | 11/5 10:10 AM | 35.00 | 108.00 | 105.4 | 107.9 | -10.09 | -8.54% | 2 | 19 | 140.63% | Yes |
| ANET260320C00040000 | 10/23 11:11 AM | 40.00 | 112.87 | 100.5 | 103 | 0.00 | 0.00% | 62 | 38 | 129.83% | Yes |
| ANET260320C00045000 | 10/23 11:10 AM | 45.00 | 108.30 | 95.2 | 98.8 | 0.00 | 0.00% | 24 | 13 | 123.00% | Yes |
| ANET260320C00050000 | 10/30 11:27 AM | 50.00 | 112.72 | 90.3 | 93.9 | 0.00 | 0.00% | 2 | 68 | 114.14% | Yes |
| ANET260320C00055000 | 10/23 11:10 AM | 55.00 | 98.68 | 85.9 | 88.7 | 0.00 | 0.00% | 42 | 43 | 107.45% | Yes |
| ANET260320C00060000 | 11/5 1:08 PM | 60.00 | 84.06 | 81 | 83.4 | -9.49 | -10.14% | 1 | 115 | 97.29% | Yes |
| ANET260320C00065000 | 10/23 10:25 AM | 65.00 | 89.46 | 76.1 | 78.5 | 0.00 | 0.00% | 63 | 178 | 90.48% | Yes |
| ANET260320C00070000 | 10/31 10:45 AM | 70.00 | 92.98 | 71.3 | 73.7 | 0.00 | 0.00% | 2 | 82 | 85.16% | Yes |
| ANET260320C00075000 | 10/27 1:12 PM | 75.00 | 83.01 | 66.6 | 69.4 | 0.00 | 0.00% | 1 | 585 | 82.75% | Yes |
| ANET260320C00080000 | 11/4 10:28 AM | 80.00 | 78.62 | 61.9 | 64.6 | 0.00 | 0.00% | 3 | 109 | 77.83% | Yes |
| ANET260320C00085000 | 11/5 2:34 PM | 85.00 | 59.64 | 57.3 | 60.2 | -14.96 | -20.05% | 1 | 159 | 74.78% | Yes |
| ANET260320C00090000 | 11/5 2:33 PM | 90.00 | 55.30 | 52.6 | 55.2 | -18.93 | -25.50% | 13 | 590 | 69.17% | Yes |
| ANET260320C00095000 | 11/5 12:29 PM | 95.00 | 50.50 | 48.2 | 50.9 | -11.55 | -18.61% | 2 | 481 | 66.69% | Yes |
| ANET260320C00100000 | 11/5 3:58 PM | 100.00 | 46.00 | 44.2 | 47.5 | -13.79 | -23.06% | 12 | 1514 | 67.11% | Yes |
| ANET260320C00105000 | 11/5 2:06 PM | 105.00 | 42.92 | 40 | 42.6 | -10.58 | -19.78% | 42 | 863 | 62.67% | Yes |
| ANET260320C00110000 | 11/5 1:10 PM | 110.00 | 39.68 | 36.4 | 39.5 | -10.16 | -20.39% | 5 | 2166 | 63.20% | Yes |
| ANET260320C00115000 | 11/5 3:51 PM | 115.00 | 33.76 | 32.8 | 35.4 | -13.79 | -29.00% | 14 | 1478 | 60.91% | Yes |
| ANET260320C00120000 | 11/5 2:15 PM | 120.00 | 31.47 | 29.6 | 30.8 | -10.78 | -25.51% | 28 | 1221 | 58.01% | Yes |
| ANET260320C00125000 | 11/5 11:20 AM | 125.00 | 29.30 | 26.5 | 28.4 | -9.65 | -24.78% | 8 | 708 | 58.56% | Yes |
| ANET260320C00130000 | 11/5 3:51 PM | 130.00 | 24.10 | 24 | 25 | -11.90 | -33.06% | 46 | 924 | 57.73% | Yes |
| ANET260320C00135000 | 11/5 3:44 PM | 135.00 | 21.90 | 20.7 | 22.7 | -10.90 | -33.23% | 31 | 179 | 56.74% | Yes |
| ANET260320C00140000 | 11/5 3:57 PM | 140.00 | 19.20 | 18.5 | 19.5 | -10.60 | -35.57% | 234 | 3294 | 55.49% | Yes |
| ANET260320C00145000 | 11/5 3:58 PM | 145.00 | 16.43 | 16.4 | 17 | -10.33 | -38.60% | 83 | 517 | 54.84% | No |
| ANET260320C00150000 | 11/5 3:58 PM | 150.00 | 14.87 | 14 | 15.1 | -9.73 | -39.55% | 103 | 3424 | 54.06% | No |
| ANET260320C00155000 | 11/5 3:37 PM | 155.00 | 13.50 | 12 | 14 | -8.34 | -38.19% | 44 | 541 | 54.49% | No |
| ANET260320C00160000 | 11/5 3:42 PM | 160.00 | 11.50 | 9.8 | 12.1 | -8.30 | -41.92% | 87 | 385 | 52.90% | No |
| ANET260320C00165000 | 11/5 3:59 PM | 165.00 | 9.80 | 9.3 | 10 | -9.10 | -48.15% | 53 | 273 | 53.05% | No |
| ANET260320C00170000 | 11/5 3:46 PM | 170.00 | 8.58 | 7.8 | 9.2 | -7.72 | -47.36% | 106 | 594 | 53.20% | No |
| ANET260320C00175000 | 11/5 3:47 PM | 175.00 | 7.40 | 7 | 7.7 | -7.60 | -50.67% | 52 | 367 | 52.91% | No |
| ANET260320C00180000 | 11/5 3:49 PM | 180.00 | 6.60 | 5.9 | 7.7 | -6.39 | -49.19% | 231 | 3172 | 54.26% | No |
| ANET260320C00185000 | 11/5 2:42 PM | 185.00 | 6.00 | 5.3 | 6.5 | -6.10 | -50.41% | 22 | 196 | 54.06% | No |
| ANET260320C00190000 | 11/5 3:50 PM | 190.00 | 5.00 | 4.3 | 5.5 | -5.68 | -53.18% | 124 | 207 | 53.04% | No |
| ANET260320C00195000 | 11/5 10:43 AM | 195.00 | 5.03 | 3.1 | 5.7 | -4.57 | -47.60% | 52 | 498 | 53.62% | No |
| ANET260320C00200000 | 11/5 3:47 PM | 200.00 | 4.00 | 3.5 | 5 | -4.55 | -53.22% | 152 | 868 | 55.46% | No |
| ANET260320C00210000 | 11/5 1:57 PM | 210.00 | 3.40 | 2.8 | 4.5 | -3.60 | -51.43% | 30 | 224 | 57.33% | No |
| ANET260320C00220000 | 11/5 2:10 PM | 220.00 | 2.50 | 1.75 | 3.8 | -3.20 | -56.14% | 43 | 411 | 57.01% | No |
| ANET260320C00230000 | 11/5 3:33 PM | 230.00 | 2.25 | 0.65 | 3.3 | -2.49 | -52.53% | 56 | 278 | 55.88% | No |
| ANET260320C00240000 | 11/5 3:34 PM | 240.00 | 1.70 | 0.25 | 3 | -2.10 | -55.26% | 5 | 13 | 56.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260320P00035000 | 10/24 9:30 AM | 35.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 1 | 16 | 118.75% | No |
| ANET260320P00040000 | 10/2 11:49 AM | 40.00 | 0.20 | 0 | 2.2 | 0.00 | 0.00% | 1 | 52 | 124.81% | No |
| ANET260320P00045000 | 10/17 10:02 AM | 45.00 | 0.25 | 0 | 1.8 | 0.00 | 0.00% | 2 | 80 | 109.28% | No |
| ANET260320P00050000 | 10/30 10:28 AM | 50.00 | 0.25 | 0 | 0.6 | 0.00 | 0.00% | 4 | 418 | 82.62% | No |
| ANET260320P00055000 | 10/21 12:14 PM | 55.00 | 0.34 | 0 | 1.75 | 0.00 | 0.00% | 2 | 1197 | 90.94% | No |
| ANET260320P00060000 | 10/31 12:23 PM | 60.00 | 0.35 | 0 | 1.65 | 0.00 | 0.00% | 26 | 109 | 82.32% | No |
| ANET260320P00065000 | 11/4 11:05 AM | 65.00 | 0.55 | 0.15 | 0.75 | 0.00 | 0.00% | 10 | 612 | 67.43% | No |
| ANET260320P00070000 | 11/5 1:06 PM | 70.00 | 0.50 | 0.15 | 0.75 | -0.28 | -35.90% | 2 | 2436 | 61.57% | No |
| ANET260320P00075000 | 11/5 11:37 AM | 75.00 | 0.83 | 0.05 | 2.75 | -0.06 | -6.74% | 2 | 626 | 70.74% | No |
| ANET260320P00080000 | 11/5 11:31 AM | 80.00 | 0.80 | 0.35 | 1.9 | -0.30 | -27.27% | 1 | 2241 | 61.38% | No |
| ANET260320P00085000 | 11/5 1:32 PM | 85.00 | 1.20 | 0.95 | 1.8 | -0.50 | -29.41% | 10 | 932 | 58.50% | No |
| ANET260320P00090000 | 11/5 2:45 PM | 90.00 | 1.65 | 0.95 | 1.8 | 0.10 | 6.45% | 7 | 3129 | 53.00% | No |
| ANET260320P00095000 | 11/5 11:08 AM | 95.00 | 2.26 | 1.2 | 2.65 | 0.24 | 11.88% | 13 | 382 | 52.30% | No |
| ANET260320P00100000 | 11/5 3:59 PM | 100.00 | 2.94 | 1.85 | 4.3 | 0.09 | 3.16% | 18 | 564 | 54.37% | No |
| ANET260320P00105000 | 11/5 2:52 PM | 105.00 | 3.70 | 2.5 | 5.1 | 0.58 | 18.59% | 2 | 1376 | 52.55% | No |
| ANET260320P00110000 | 11/5 1:08 PM | 110.00 | 4.67 | 4.4 | 5.5 | 0.17 | 3.78% | 68 | 1036 | 52.11% | No |
| ANET260320P00115000 | 11/5 3:58 PM | 115.00 | 6.20 | 6.1 | 6.5 | 0.60 | 10.71% | 78 | 918 | 51.62% | No |
| ANET260320P00120000 | 11/5 3:58 PM | 120.00 | 7.70 | 7.6 | 8 | 0.70 | 10.00% | 76 | 4890 | 50.89% | No |
| ANET260320P00125000 | 11/5 2:05 PM | 125.00 | 9.10 | 8.4 | 9.9 | 0.80 | 9.64% | 24 | 685 | 51.44% | No |
| ANET260320P00130000 | 11/5 3:58 PM | 130.00 | 11.20 | 11.2 | 11.5 | 1.20 | 12.00% | 314 | 1282 | 49.54% | No |
| ANET260320P00135000 | 11/5 3:12 PM | 135.00 | 13.07 | 12.4 | 14.4 | 1.27 | 10.76% | 38 | 788 | 51.01% | No |
| ANET260320P00140000 | 11/5 3:57 PM | 140.00 | 16.00 | 14.9 | 16.5 | 2.20 | 15.94% | 22 | 851 | 49.31% | No |
| ANET260320P00145000 | 11/5 3:58 PM | 145.00 | 18.53 | 17.6 | 19.2 | 2.48 | 15.45% | 10 | 440 | 48.74% | Yes |
| ANET260320P00150000 | 11/5 3:56 PM | 150.00 | 20.87 | 20.3 | 22.2 | 2.38 | 12.87% | 53 | 498 | 48.40% | Yes |
| ANET260320P00155000 | 11/5 11:35 AM | 155.00 | 24.20 | 23.5 | 25.6 | 3.12 | 14.80% | 5 | 53 | 48.62% | Yes |
| ANET260320P00160000 | 11/5 1:29 PM | 160.00 | 27.30 | 26.6 | 29.1 | 3.40 | 14.23% | 4 | 148 | 48.57% | Yes |
| ANET260320P00165000 | 11/5 11:20 AM | 165.00 | 30.52 | 30.4 | 32.4 | 3.52 | 13.04% | 5 | 14 | 47.30% | Yes |
| ANET260320P00170000 | 11/4 3:31 PM | 170.00 | 30.15 | 33.9 | 36.3 | 0.00 | 0.00% | 8 | 136 | 47.38% | Yes |
| ANET260320P00175000 | 10/31 1:41 PM | 175.00 | 31.88 | 37.8 | 40.5 | 0.00 | 0.00% | 2 | 28 | 48.01% | Yes |
| ANET260320P00180000 | 11/5 10:52 AM | 180.00 | 40.10 | 42.1 | 44.6 | 5.60 | 16.23% | 3 | 78 | 47.85% | Yes |
| ANET260320P00185000 | 10/31 9:46 AM | 185.00 | 36.98 | 45.6 | 48.7 | 0.00 | 0.00% | 2 | 22 | 47.19% | Yes |
| ANET260320P00190000 | 10/31 1:49 PM | 190.00 | 42.50 | 50 | 53.1 | 0.00 | 0.00% | 1 | 10 | 47.31% | Yes |
| ANET260320P00195000 | 11/5 3:02 PM | 195.00 | 55.05 | 54.9 | 57 | 6.20 | 12.69% | 1 | 8 | 44.48% | Yes |
| ANET260320P00200000 | 11/5 3:02 PM | 200.00 | 59.52 | 59.5 | 62.1 | 6.47 | 12.20% | 1 | 6 | 47.30% | Yes |
| ANET260320P00210000 | 9/10 11:10 AM | 210.00 | 61.60 | 59.7 | 62.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ANET260320P00220000 | 10/13 10:19 AM | 220.00 | 66.00 | 77.9 | 81.1 | 0.00 | 0.00% | 0 | 4 | 49.21% | Yes |
| ANET260320P00230000 | 10/13 10:19 AM | 230.00 | 74.05 | 88.3 | 90.8 | 0.00 | 0.00% | 0 | 4 | 50.29% | Yes |
