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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260515C00060000 | 10/23 11:08 AM | 60.00 | 86.46 | 81.7 | 84.4 | -8.54 | -8.99% | 2 | 8 | 90.36% | Yes |
| ANET260515C00065000 | 10/23 10:33 AM | 65.00 | 90.20 | 76.9 | 80.1 | 0.00 | 0.00% | 2 | 9 | 86.77% | Yes |
| ANET260515C00070000 | 10/23 11:07 AM | 70.00 | 85.57 | 72.3 | 75.5 | 0.00 | 0.00% | 0 | 9 | 82.69% | Yes |
| ANET260515C00075000 | 10/23 10:35 AM | 75.00 | 80.75 | 67.9 | 70.4 | 0.00 | 0.00% | 0 | 1 | 77.62% | Yes |
| ANET260515C00080000 | 11/5 1:56 PM | 80.00 | 66.25 | 63.5 | 66.5 | -13.35 | -16.77% | 34 | 66 | 76.26% | Yes |
| ANET260515C00085000 | 11/4 9:52 AM | 85.00 | 73.34 | 59 | 62.2 | 0.00 | 0.00% | 1 | 18 | 73.07% | Yes |
| ANET260515C00090000 | 11/5 2:32 PM | 90.00 | 57.15 | 54.9 | 57.5 | -15.72 | -21.57% | 2 | 40 | 69.74% | Yes |
| ANET260515C00095000 | 11/5 10:20 AM | 95.00 | 53.45 | 51.3 | 53.5 | -10.97 | -17.03% | 1 | 10 | 68.85% | Yes |
| ANET260515C00100000 | 11/5 2:16 PM | 100.00 | 49.00 | 46.7 | 50 | -17.15 | -25.93% | 57 | 46 | 66.47% | Yes |
| ANET260515C00105000 | 10/29 10:14 AM | 105.00 | 62.72 | 43 | 45.7 | 0.00 | 0.00% | 1 | 55 | 63.99% | Yes |
| ANET260515C00110000 | 10/20 11:44 AM | 110.00 | 47.50 | 39.3 | 42.7 | 0.00 | 0.00% | 1 | 13 | 63.42% | Yes |
| ANET260515C00115000 | 11/5 3:38 PM | 115.00 | 38.70 | 36 | 38.8 | -14.10 | -26.70% | 1 | 62 | 61.57% | Yes |
| ANET260515C00120000 | 11/5 1:40 PM | 120.00 | 35.70 | 32.8 | 35.7 | -9.60 | -21.19% | 12 | 19 | 60.71% | Yes |
| ANET260515C00125000 | 11/5 11:03 AM | 125.00 | 33.80 | 30.1 | 32.4 | -8.15 | -19.43% | 1 | 25 | 59.82% | Yes |
| ANET260515C00130000 | 11/5 3:59 PM | 130.00 | 28.50 | 27.4 | 28.5 | -15.45 | -35.15% | 6 | 113 | 57.73% | Yes |
| ANET260515C00135000 | 11/5 3:49 PM | 135.00 | 26.00 | 24.9 | 26.6 | -12.40 | -32.29% | 9 | 78 | 58.14% | Yes |
| ANET260515C00140000 | 11/5 3:06 PM | 140.00 | 24.75 | 22.1 | 24.8 | -11.35 | -31.44% | 23 | 143 | 57.84% | Yes |
| ANET260515C00145000 | 11/5 2:39 PM | 145.00 | 22.51 | 20 | 22.5 | -15.49 | -40.76% | 13 | 121 | 57.39% | No |
| ANET260515C00150000 | 11/5 3:24 PM | 150.00 | 20.50 | 17.6 | 20.4 | -8.30 | -28.82% | 44 | 210 | 56.43% | No |
| ANET260515C00155000 | 11/5 2:18 PM | 155.00 | 18.00 | 16.4 | 18.4 | -8.65 | -32.46% | 23 | 63 | 56.71% | No |
| ANET260515C00160000 | 11/5 3:04 PM | 160.00 | 16.48 | 14.7 | 16.9 | -7.51 | -31.30% | 9 | 120 | 56.64% | No |
| ANET260515C00165000 | 11/5 3:36 PM | 165.00 | 14.70 | 12.5 | 16.1 | -7.30 | -33.18% | 38 | 68 | 56.48% | No |
| ANET260515C00170000 | 11/5 3:06 PM | 170.00 | 13.75 | 11.6 | 13.2 | -8.02 | -36.84% | 3 | 16 | 54.97% | No |
| ANET260515C00175000 | 11/5 1:45 PM | 175.00 | 12.31 | 9.9 | 13.1 | -6.89 | -35.89% | 7 | 19 | 55.72% | No |
| ANET260515C00180000 | 11/5 1:08 PM | 180.00 | 11.00 | 9.3 | 11.6 | -6.50 | -37.14% | 9 | 54 | 55.81% | No |
| ANET260515C00185000 | 11/5 10:19 AM | 185.00 | 10.76 | 8.2 | 10.6 | -4.87 | -31.16% | 2 | 23 | 55.64% | No |
| ANET260515C00190000 | 11/5 10:59 AM | 190.00 | 9.50 | 7.3 | 9.7 | -5.10 | -34.93% | 2 | 80 | 55.62% | No |
| ANET260515C00195000 | 11/5 10:00 AM | 195.00 | 8.50 | 6.5 | 9 | -2.40 | -22.02% | 1 | 87 | 55.80% | No |
| ANET260515C00200000 | 11/5 2:37 PM | 200.00 | 7.20 | 6.1 | 8.2 | -4.60 | -38.98% | 35 | 158 | 56.23% | No |
| ANET260515C00210000 | 10/30 3:39 PM | 210.00 | 13.28 | 4.6 | 7.1 | 0.00 | 0.00% | 1 | 204 | 56.19% | No |
| ANET260515C00220000 | 11/5 10:06 AM | 220.00 | 5.55 | 3 | 6.3 | -2.48 | -30.88% | 50 | 24 | 55.65% | No |
| ANET260515C00230000 | 11/3 11:18 AM | 230.00 | 7.60 | 3.5 | 5.8 | 0.00 | 0.00% | 2 | 29 | 59.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260515P00060000 | 9/12 11:35 AM | 60.00 | 0.69 | 0 | 1.8 | 0.00 | 0.00% | 14 | 16 | 70.43% | No |
| ANET260515P00065000 | 8/14 3:57 PM | 65.00 | 0.90 | 0.1 | 2.05 | 0.00 | 0.00% | 3 | 4 | 66.94% | No |
| ANET260515P00070000 | 8/20 10:10 AM | 70.00 | 1.60 | 0.2 | 2.45 | 0.00 | 0.00% | 3 | 8 | 64.18% | No |
| ANET260515P00075000 | 10/31 11:13 AM | 75.00 | 1.32 | 0.8 | 2.2 | 0.00 | 0.00% | 6 | 58 | 60.45% | No |
| ANET260515P00080000 | 10/14 3:41 PM | 80.00 | 2.60 | 1.55 | 1.95 | 0.00 | 0.00% | 2 | 8 | 57.37% | No |
| ANET260515P00085000 | 8/20 10:10 AM | 85.00 | 3.55 | 2.45 | 2.9 | 0.00 | 0.00% | 3 | 20 | 58.81% | No |
| ANET260515P00090000 | 10/30 3:18 PM | 90.00 | 2.64 | 1.6 | 3.9 | 0.00 | 0.00% | 5 | 280 | 53.98% | No |
| ANET260515P00095000 | 10/29 9:30 AM | 95.00 | 3.20 | 2.75 | 5.1 | 0.00 | 0.00% | 2 | 25 | 55.07% | No |
| ANET260515P00100000 | 11/5 12:27 PM | 100.00 | 4.80 | 3.5 | 6.1 | 0.92 | 23.71% | 8 | 37 | 53.74% | No |
| ANET260515P00105000 | 11/3 11:22 AM | 105.00 | 4.80 | 4.5 | 6.6 | 0.00 | 0.00% | 15 | 83 | 51.42% | No |
| ANET260515P00110000 | 11/5 3:41 PM | 110.00 | 7.20 | 6.7 | 8 | 0.80 | 12.50% | 8 | 118 | 52.52% | No |
| ANET260515P00115000 | 11/4 9:30 AM | 115.00 | 8.03 | 7.3 | 9.4 | 0.00 | 0.00% | 2 | 25 | 50.16% | No |
| ANET260515P00120000 | 11/5 11:54 AM | 120.00 | 10.03 | 9.1 | 11.8 | 1.53 | 18.00% | 1 | 292 | 50.78% | No |
| ANET260515P00125000 | 11/5 12:29 PM | 125.00 | 12.80 | 10.8 | 14 | 2.60 | 25.49% | 8 | 858 | 50.29% | No |
| ANET260515P00130000 | 11/5 11:44 AM | 130.00 | 14.07 | 13.2 | 15.6 | 2.72 | 23.96% | 9 | 113 | 52.60% | No |
| ANET260515P00135000 | 11/5 3:42 PM | 135.00 | 16.50 | 16.4 | 17.4 | 1.67 | 11.26% | 1 | 98 | 50.60% | No |
| ANET260515P00140000 | 11/5 11:06 AM | 140.00 | 18.70 | 18.1 | 20.4 | 3.32 | 21.59% | 11 | 723 | 51.23% | No |
| ANET260515P00145000 | 10/30 10:17 AM | 145.00 | 16.82 | 21.6 | 22.6 | 0.00 | 0.00% | 5 | 29 | 49.39% | Yes |
| ANET260515P00150000 | 10/24 9:35 AM | 150.00 | 21.00 | 23.8 | 25.9 | 0.00 | 0.00% | 1 | 50 | 49.84% | Yes |
| ANET260515P00155000 | 11/5 11:13 AM | 155.00 | 27.00 | 27 | 29.2 | 5.30 | 24.42% | 1 | 56 | 49.85% | Yes |
| ANET260515P00160000 | 11/5 11:02 AM | 160.00 | 29.99 | 30.2 | 32.5 | 3.99 | 15.35% | 1 | 35 | 49.47% | Yes |
| ANET260515P00165000 | 11/4 10:13 AM | 165.00 | 29.40 | 33.6 | 35.9 | 0.00 | 0.00% | 3 | 5 | 48.94% | Yes |
| ANET260515P00170000 | 11/5 10:03 AM | 170.00 | 38.81 | 36.4 | 39.8 | 9.01 | 30.23% | 10 | 11 | 49.34% | Yes |
| ANET260515P00175000 | 11/4 10:12 AM | 175.00 | 35.70 | 40.9 | 43.8 | 0.00 | 0.00% | 1 | 12 | 49.68% | Yes |
| ANET260515P00180000 | 10/6 3:34 PM | 180.00 | 41.22 | 44.7 | 46.9 | 0.00 | 0.00% | 2 | 15 | 47.16% | Yes |
| ANET260515P00185000 | 9/10 9:44 AM | 185.00 | 44.60 | 43.2 | 45.9 | 0.00 | 0.00% | 4 | 4 | 28.16% | Yes |
| ANET260515P00190000 | 9/11 9:52 AM | 190.00 | 44.80 | 45.9 | 49.1 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| ANET260515P00195000 | 10/10 9:50 AM | 195.00 | 47.40 | 57.2 | 59.5 | 0.00 | 0.00% | 4 | 8 | 46.91% | Yes |
| ANET260515P00200000 | 10/10 9:49 AM | 200.00 | 51.20 | 60.8 | 63.8 | 0.00 | 0.00% | 4 | 4 | 46.55% | Yes |
| ANET260515P00210000 | 10/30 10:20 AM | 210.00 | 57.50 | 70.2 | 72.8 | 0.00 | 0.00% | 8 | 9 | 46.48% | Yes |
| ANET260515P00220000 | 10/31 9:39 AM | 220.00 | 65.75 | 78.9 | 81.8 | 0.00 | 0.00% | 1 | 5 | 45.29% | Yes |
| ANET260515P00230000 | 10/30 10:18 AM | 230.00 | 74.10 | 88.3 | 91.4 | 0.00 | 0.00% | 8 | 12 | 46.16% | Yes |
