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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260618C00035000 | 10/23 11:09 AM | 35.00 | 118.65 | 105.9 | 109 | 0.00 | 0.00% | 12 | 56 | 122.00% | Yes |
| ANET260618C00040000 | 10/23 11:08 AM | 40.00 | 113.70 | 100.4 | 104.3 | 0.00 | 0.00% | 48 | 43 | 109.45% | Yes |
| ANET260618C00045000 | 10/23 10:56 AM | 45.00 | 108.40 | 95.4 | 99.4 | 0.00 | 0.00% | 22 | 15 | 100.46% | Yes |
| ANET260618C00050000 | 10/27 2:11 PM | 50.00 | 108.84 | 91.5 | 94.7 | 0.00 | 0.00% | 16 | 77 | 99.29% | Yes |
| ANET260618C00055000 | 10/29 11:17 AM | 55.00 | 106.10 | 86.8 | 89.9 | 0.00 | 0.00% | 4 | 20 | 93.34% | Yes |
| ANET260618C00060000 | 10/23 10:29 AM | 60.00 | 94.94 | 82 | 84.5 | 0.00 | 0.00% | 4 | 30 | 84.92% | Yes |
| ANET260618C00065000 | 10/29 11:12 AM | 65.00 | 96.90 | 77.1 | 79.8 | 0.00 | 0.00% | 16 | 58 | 79.57% | Yes |
| ANET260618C00070000 | 11/4 3:40 PM | 70.00 | 87.19 | 72.9 | 76 | 0.00 | 0.00% | 1 | 272 | 79.74% | Yes |
| ANET260618C00075000 | 10/31 11:46 AM | 75.00 | 88.10 | 68.4 | 71.3 | 0.00 | 0.00% | 25 | 714 | 75.61% | Yes |
| ANET260618C00080000 | 11/4 2:14 PM | 80.00 | 78.45 | 64.2 | 66.5 | 0.00 | 0.00% | 2 | 164 | 72.08% | Yes |
| ANET260618C00085000 | 11/4 10:28 AM | 85.00 | 76.14 | 59.9 | 63 | 0.00 | 0.00% | 1 | 470 | 71.26% | Yes |
| ANET260618C00090000 | 11/5 3:24 PM | 90.00 | 58.87 | 55.6 | 58.2 | -13.43 | -18.58% | 8 | 930 | 67.24% | Yes |
| ANET260618C00095000 | 11/5 12:23 PM | 95.00 | 54.28 | 51.6 | 54.2 | -19.11 | -26.04% | 1 | 543 | 65.36% | Yes |
| ANET260618C00100000 | 11/5 2:49 PM | 100.00 | 50.50 | 48.3 | 51 | -11.55 | -18.61% | 2 | 2188 | 65.79% | Yes |
| ANET260618C00105000 | 11/3 2:57 PM | 105.00 | 61.00 | 44.6 | 47.2 | 0.00 | 0.00% | 1 | 284 | 63.99% | Yes |
| ANET260618C00110000 | 11/5 2:16 PM | 110.00 | 43.18 | 40.5 | 43.9 | -14.33 | -24.92% | 45 | 882 | 62.05% | Yes |
| ANET260618C00115000 | 11/5 2:26 PM | 115.00 | 39.80 | 37.4 | 39.8 | -17.23 | -30.21% | 178 | 773 | 60.13% | Yes |
| ANET260618C00120000 | 11/5 3:29 PM | 120.00 | 36.50 | 34.8 | 36.7 | -10.50 | -22.34% | 15 | 868 | 59.95% | Yes |
| ANET260618C00125000 | 11/5 3:20 PM | 125.00 | 34.00 | 31.2 | 34.1 | -10.00 | -22.73% | 33 | 484 | 58.69% | Yes |
| ANET260618C00130000 | 11/5 3:55 PM | 130.00 | 30.45 | 29.3 | 31.4 | -10.44 | -25.53% | 30 | 1467 | 59.09% | Yes |
| ANET260618C00135000 | 11/5 12:46 PM | 135.00 | 28.52 | 26.4 | 29.4 | -12.38 | -30.27% | 3 | 172 | 58.70% | Yes |
| ANET260618C00140000 | 11/5 3:38 PM | 140.00 | 25.50 | 24.2 | 26.2 | -9.85 | -27.86% | 51 | 197 | 57.37% | Yes |
| ANET260618C00145000 | 11/5 3:47 PM | 145.00 | 23.20 | 21.5 | 24.8 | -9.20 | -28.40% | 96 | 379 | 57.24% | No |
| ANET260618C00150000 | 11/5 3:27 PM | 150.00 | 22.10 | 20 | 22.8 | -7.90 | -26.33% | 55 | 394 | 57.46% | No |
| ANET260618C00155000 | 11/5 3:01 PM | 155.00 | 20.30 | 18.1 | 20.3 | -7.80 | -27.76% | 56 | 215 | 56.34% | No |
| ANET260618C00160000 | 11/5 1:26 PM | 160.00 | 18.65 | 15.8 | 18.8 | -7.45 | -28.54% | 3 | 164 | 55.60% | No |
| ANET260618C00165000 | 11/5 2:47 PM | 165.00 | 16.80 | 14.7 | 17.6 | -9.47 | -36.05% | 6 | 294 | 56.30% | No |
| ANET260618C00170000 | 11/5 12:10 PM | 170.00 | 15.50 | 13.2 | 16.2 | -6.50 | -29.55% | 18 | 169 | 56.04% | No |
| ANET260618C00175000 | 11/5 1:38 PM | 175.00 | 13.80 | 11.7 | 14.4 | -8.20 | -37.27% | 35 | 30 | 55.04% | No |
| ANET260618C00180000 | 11/5 1:06 PM | 180.00 | 12.61 | 10.7 | 13.5 | -5.89 | -31.84% | 21 | 558 | 55.46% | No |
| ANET260618C00185000 | 11/4 3:56 PM | 185.00 | 17.00 | 10.3 | 11.4 | 0.00 | 0.00% | 103 | 365 | 54.91% | No |
| ANET260618C00190000 | 10/30 3:59 PM | 190.00 | 18.51 | 8.8 | 11.5 | 0.00 | 0.00% | 1 | 10 | 55.52% | No |
| ANET260618C00195000 | 11/5 10:06 AM | 195.00 | 10.05 | 7.8 | 10.2 | -6.33 | -38.64% | 26 | 163 | 54.78% | No |
| ANET260618C00200000 | 11/5 2:17 PM | 200.00 | 8.50 | 7.1 | 9.5 | -4.58 | -35.02% | 53 | 459 | 55.01% | No |
| ANET260618C00210000 | 11/5 3:37 PM | 210.00 | 7.00 | 5.6 | 8.2 | -4.30 | -38.05% | 4 | 155 | 54.94% | No |
| ANET260618C00220000 | 11/5 3:43 PM | 220.00 | 5.80 | 5 | 7.2 | -3.65 | -38.62% | 3 | 863 | 56.03% | No |
| ANET260618C00230000 | 11/5 3:41 PM | 230.00 | 4.75 | 3.4 | 5.9 | -3.33 | -41.21% | 3 | 139 | 54.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260618P00035000 | 9/5 11:54 AM | 35.00 | 0.30 | 0.05 | 1.15 | 0.00 | 0.00% | 3 | 3 | 94.92% | No |
| ANET260618P00040000 | 10/22 10:32 AM | 40.00 | 0.30 | 0 | 2.3 | 0.00 | 0.00% | 2 | 46 | 97.56% | No |
| ANET260618P00045000 | 9/4 3:28 PM | 45.00 | 0.50 | 0 | 2.5 | 0.00 | 0.00% | 1 | 259 | 90.53% | No |
| ANET260618P00050000 | 9/15 3:47 PM | 50.00 | 0.70 | 0.15 | 0 | 0.00 | 0.00% | 1 | 17 | 53.13% | No |
| ANET260618P00055000 | 11/5 1:03 PM | 55.00 | 0.50 | 0.4 | 1.6 | -0.01 | -1.96% | 1 | 450 | 72.36% | No |
| ANET260618P00060000 | 11/4 11:20 AM | 60.00 | 0.78 | 0.4 | 0.75 | 0.00 | 0.00% | 2 | 302 | 59.62% | No |
| ANET260618P00065000 | 10/27 11:38 AM | 65.00 | 0.90 | 0.25 | 1.8 | 0.00 | 0.00% | 1 | 559 | 61.06% | No |
| ANET260618P00070000 | 10/27 11:19 AM | 70.00 | 1.20 | 0.15 | 1.95 | 0.00 | 0.00% | 1 | 525 | 56.18% | No |
| ANET260618P00075000 | 11/5 3:27 PM | 75.00 | 1.60 | 0.3 | 2.15 | 0.04 | 2.56% | 9 | 353 | 53.13% | No |
| ANET260618P00080000 | 11/4 1:37 PM | 80.00 | 2.05 | 1.8 | 2.85 | 0.00 | 0.00% | 40 | 937 | 57.01% | No |
| ANET260618P00085000 | 11/5 12:27 PM | 85.00 | 2.80 | 0.65 | 4.1 | -0.24 | -7.89% | 6 | 466 | 52.34% | No |
| ANET260618P00090000 | 11/5 1:48 PM | 90.00 | 3.45 | 2.5 | 4.5 | 0.20 | 6.15% | 10 | 455 | 53.70% | No |
| ANET260618P00095000 | 11/5 3:30 PM | 95.00 | 4.28 | 3.3 | 5.8 | 0.58 | 15.68% | 21 | 485 | 53.53% | No |
| ANET260618P00100000 | 11/5 1:10 PM | 100.00 | 5.24 | 4.3 | 6.7 | 0.24 | 4.80% | 185 | 1472 | 52.27% | No |
| ANET260618P00105000 | 11/5 10:35 AM | 105.00 | 6.40 | 5.1 | 7.9 | 0.81 | 14.49% | 2 | 420 | 50.76% | No |
| ANET260618P00110000 | 11/5 10:29 AM | 110.00 | 7.90 | 6.5 | 9 | 1.30 | 19.70% | 7 | 1178 | 53.60% | No |
| ANET260618P00115000 | 11/5 3:36 PM | 115.00 | 9.70 | 8.9 | 11.2 | 1.65 | 20.50% | 15 | 92 | 51.20% | No |
| ANET260618P00120000 | 11/5 11:14 AM | 120.00 | 11.30 | 9.5 | 12 | 1.30 | 13.00% | 69 | 828 | 51.01% | No |
| ANET260618P00125000 | 10/30 1:06 PM | 125.00 | 10.50 | 11.9 | 14 | 0.00 | 0.00% | 10 | 367 | 50.45% | No |
| ANET260618P00130000 | 11/5 3:25 PM | 130.00 | 15.20 | 14.4 | 17.2 | 1.57 | 11.52% | 6 | 518 | 52.39% | No |
| ANET260618P00135000 | 11/5 3:21 PM | 135.00 | 17.50 | 16.7 | 18.7 | 2.70 | 18.24% | 107 | 1581 | 49.71% | No |
| ANET260618P00140000 | 11/5 2:00 PM | 140.00 | 20.00 | 19.2 | 21.2 | 1.65 | 8.99% | 311 | 205 | 49.06% | No |
| ANET260618P00145000 | 11/5 3:28 PM | 145.00 | 23.00 | 21.8 | 24.6 | 0.80 | 3.60% | 2 | 54 | 50.08% | Yes |
| ANET260618P00150000 | 11/5 10:31 AM | 150.00 | 25.35 | 25 | 27.5 | 2.45 | 10.70% | 1 | 111 | 49.55% | Yes |
| ANET260618P00155000 | 10/20 10:54 AM | 155.00 | 27.37 | 28 | 30.8 | 0.00 | 0.00% | 6 | 79 | 49.59% | Yes |
| ANET260618P00160000 | 11/5 10:02 AM | 160.00 | 32.80 | 31.2 | 33.8 | 1.25 | 3.96% | 1 | 129 | 48.58% | Yes |
| ANET260618P00165000 | 10/30 11:00 AM | 165.00 | 27.80 | 34.7 | 37.2 | 0.00 | 0.00% | 65 | 69 | 48.15% | Yes |
| ANET260618P00170000 | 10/29 9:52 AM | 170.00 | 31.91 | 38.2 | 40.2 | 0.00 | 0.00% | 1 | 4 | 46.42% | Yes |
| ANET260618P00175000 | 10/14 9:43 AM | 175.00 | 47.30 | 42.1 | 44.5 | 0.00 | 0.00% | 4 | 4 | 47.51% | Yes |
| ANET260618P00180000 | 9/30 12:40 PM | 180.00 | 44.66 | 45.9 | 48.4 | 0.00 | 0.00% | 2 | 14 | 47.35% | Yes |
| ANET260618P00185000 | 9/10 9:44 AM | 185.00 | 45.69 | 44 | 46.7 | 0.00 | 0.00% | 4 | 8 | 29.52% | Yes |
| ANET260618P00190000 | 9/11 9:53 AM | 190.00 | 46.50 | 48.1 | 50.1 | 0.00 | 0.00% | 4 | 8 | 22.67% | Yes |
| ANET260618P00195000 | 10/10 10:17 AM | 195.00 | 48.25 | 57.3 | 60.2 | 0.00 | 0.00% | 4 | 4 | 45.37% | Yes |
| ANET260618P00200000 | 10/29 3:49 PM | 200.00 | 50.69 | 62.1 | 64.5 | 0.00 | 0.00% | 1 | 19 | 45.18% | Yes |
| ANET260618P00210000 | 10/30 10:21 AM | 210.00 | 58.60 | 71 | 73.6 | 0.00 | 0.00% | 8 | 18 | 45.79% | Yes |
| ANET260618P00220000 | 11/5 10:57 AM | 220.00 | 78.20 | 79.8 | 82.4 | 11.50 | 17.24% | 3 | 8 | 44.40% | Yes |
| ANET260618P00230000 | 10/30 10:20 AM | 230.00 | 75.00 | 89.1 | 91.5 | 0.00 | 0.00% | 8 | 7 | 43.07% | Yes |
