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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260918C00050000 | 10/23 11:10 AM | 50.00 | 104.90 | 91.2 | 95.5 | 0.00 | 0.00% | 4 | 30 | 85.69% | Yes |
| ANET260918C00055000 | 10/23 10:33 AM | 55.00 | 100.70 | 87.4 | 91 | 0.00 | 0.00% | 20 | 10 | 84.61% | Yes |
| ANET260918C00060000 | 10/23 10:34 AM | 60.00 | 96.05 | 82.9 | 86.5 | 0.00 | 0.00% | 72 | 55 | 80.84% | Yes |
| ANET260918C00065000 | 10/24 2:41 PM | 65.00 | 93.30 | 78.4 | 81.4 | 0.00 | 0.00% | 1 | 17 | 75.49% | Yes |
| ANET260918C00070000 | 10/29 11:17 AM | 70.00 | 93.59 | 74.3 | 77.7 | 0.00 | 0.00% | 12 | 84 | 74.90% | Yes |
| ANET260918C00075000 | 10/23 10:35 AM | 75.00 | 82.95 | 70.4 | 73.5 | 0.00 | 0.00% | 2 | 19 | 73.11% | Yes |
| ANET260918C00080000 | 11/5 10:40 AM | 80.00 | 71.35 | 66.1 | 69.5 | -10.69 | -13.03% | 1 | 13 | 70.68% | Yes |
| ANET260918C00085000 | 11/5 1:38 PM | 85.00 | 65.10 | 62 | 64.8 | -18.84 | -22.44% | 10 | 58 | 67.22% | Yes |
| ANET260918C00090000 | 10/27 2:07 PM | 90.00 | 75.23 | 58.2 | 61 | 0.00 | 0.00% | 5 | 139 | 65.77% | Yes |
| ANET260918C00095000 | 11/5 12:28 PM | 95.00 | 56.80 | 54.5 | 57.3 | -10.30 | -15.35% | 6 | 93 | 64.36% | Yes |
| ANET260918C00100000 | 11/5 2:37 PM | 100.00 | 53.55 | 51 | 53.7 | -13.15 | -19.72% | 3 | 602 | 63.12% | Yes |
| ANET260918C00105000 | 10/31 11:02 AM | 105.00 | 67.90 | 47.9 | 51 | 0.00 | 0.00% | 14 | 184 | 63.32% | Yes |
| ANET260918C00110000 | 11/5 1:07 PM | 110.00 | 47.60 | 44.2 | 47.6 | -10.05 | -17.43% | 5 | 64 | 61.51% | Yes |
| ANET260918C00115000 | 11/4 3:18 PM | 115.00 | 53.90 | 41 | 44.5 | 0.00 | 0.00% | 1 | 346 | 60.45% | Yes |
| ANET260918C00120000 | 11/4 11:43 AM | 120.00 | 51.96 | 38.5 | 41.7 | 0.00 | 0.00% | 1 | 128 | 60.27% | Yes |
| ANET260918C00125000 | 11/3 9:37 AM | 125.00 | 37.80 | 35.3 | 38.5 | -13.76 | -26.69% | 1 | 238 | 58.60% | Yes |
| ANET260918C00130000 | 11/5 3:57 PM | 130.00 | 34.50 | 33.4 | 35.6 | -15.50 | -31.00% | 7 | 116 | 58.40% | Yes |
| ANET260918C00135000 | 11/5 3:39 PM | 135.00 | 32.31 | 30.2 | 33.8 | -9.99 | -23.62% | 15 | 145 | 57.74% | Yes |
| ANET260918C00140000 | 11/5 3:41 PM | 140.00 | 30.00 | 28.7 | 30.9 | -11.00 | -26.83% | 25 | 349 | 57.43% | Yes |
| ANET260918C00145000 | 11/5 3:51 PM | 145.00 | 27.75 | 26.5 | 28.8 | -9.05 | -24.59% | 12 | 503 | 56.98% | No |
| ANET260918C00150000 | 11/5 3:59 PM | 150.00 | 26.40 | 24.5 | 26.2 | -9.38 | -26.22% | 16 | 268 | 56.02% | No |
| ANET260918C00155000 | 11/5 11:10 AM | 155.00 | 25.50 | 22.8 | 25.1 | -7.03 | -21.61% | 2 | 98 | 56.57% | No |
| ANET260918C00160000 | 11/5 3:58 PM | 160.00 | 21.90 | 21.2 | 22.7 | -9.64 | -30.56% | 330 | 175 | 55.76% | No |
| ANET260918C00165000 | 11/5 3:21 PM | 165.00 | 21.60 | 18.6 | 22 | -7.74 | -26.38% | 1 | 55 | 55.42% | No |
| ANET260918C00170000 | 11/5 3:06 PM | 170.00 | 19.55 | 17 | 21 | -12.29 | -38.60% | 5 | 130 | 55.56% | No |
| ANET260918C00175000 | 11/5 10:16 AM | 175.00 | 18.75 | 16.1 | 19.6 | -9.70 | -34.09% | 1 | 316 | 55.81% | No |
| ANET260918C00180000 | 11/3 11:58 AM | 180.00 | 26.80 | 14.5 | 18.1 | 0.00 | 0.00% | 4 | 262 | 55.11% | No |
| ANET260918C00185000 | 11/5 10:35 AM | 185.00 | 16.43 | 13.4 | 17.3 | -9.37 | -36.32% | 2 | 51 | 55.42% | No |
| ANET260918C00190000 | 10/31 10:49 AM | 190.00 | 24.50 | 12.9 | 16 | 0.00 | 0.00% | 7 | 245 | 55.69% | No |
| ANET260918C00195000 | 11/4 3:30 PM | 195.00 | 18.74 | 11.3 | 15.3 | 0.00 | 0.00% | 3 | 123 | 55.31% | No |
| ANET260918C00200000 | 11/5 3:41 PM | 200.00 | 12.30 | 11.1 | 13.8 | -5.87 | -32.31% | 16 | 273 | 55.41% | No |
| ANET260918C00210000 | 11/4 2:47 PM | 210.00 | 15.70 | 9.4 | 12.4 | 0.00 | 0.00% | 2 | 123 | 55.54% | No |
| ANET260918C00220000 | 11/4 11:11 AM | 220.00 | 14.41 | 8.3 | 10.8 | 0.00 | 0.00% | 3 | 54 | 55.65% | No |
| ANET260918C00230000 | 11/5 9:31 AM | 230.00 | 9.75 | 7.1 | 9.3 | -2.10 | -17.72% | 1 | 74 | 55.32% | No |
| ANET260918C00240000 | 11/4 1:42 PM | 240.00 | 10.55 | 6.1 | 8.6 | 0.00 | 0.00% | 40 | 44 | 55.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET260918P00050000 | 10/22 10:36 AM | 50.00 | 0.70 | 0 | 1.25 | 0.00 | 0.00% | 1 | 17 | 60.89% | No |
| ANET260918P00055000 | 10/10 3:03 PM | 55.00 | 0.85 | 0 | 1.05 | 0.00 | 0.00% | 29 | 70 | 54.00% | No |
| ANET260918P00060000 | 10/22 3:50 PM | 60.00 | 1.32 | 0.95 | 1.7 | 0.00 | 0.00% | 5 | 97 | 59.33% | No |
| ANET260918P00065000 | 11/4 11:10 AM | 65.00 | 1.55 | 0.85 | 3.4 | 0.00 | 0.00% | 1 | 81 | 60.93% | No |
| ANET260918P00070000 | 10/22 11:39 AM | 70.00 | 2.41 | 1.75 | 3.6 | 0.00 | 0.00% | 4 | 25 | 59.49% | No |
| ANET260918P00075000 | 10/27 9:53 AM | 75.00 | 2.44 | 2.35 | 4.2 | 0.00 | 0.00% | 1 | 156 | 57.91% | No |
| ANET260918P00080000 | 11/4 1:42 PM | 80.00 | 3.25 | 2.55 | 4.6 | 0.00 | 0.00% | 40 | 350 | 54.57% | No |
| ANET260918P00085000 | 11/4 9:41 AM | 85.00 | 4.25 | 3.2 | 6 | 0.00 | 0.00% | 1 | 82 | 54.38% | No |
| ANET260918P00090000 | 11/5 9:45 AM | 90.00 | 5.00 | 4 | 6.2 | 0.05 | 1.01% | 1 | 164 | 51.64% | No |
| ANET260918P00095000 | 11/4 11:10 AM | 95.00 | 5.85 | 5.5 | 7.5 | 0.00 | 0.00% | 1 | 248 | 51.88% | No |
| ANET260918P00100000 | 11/5 10:03 AM | 100.00 | 7.99 | 6.2 | 8.9 | 1.29 | 19.25% | 1 | 100 | 50.46% | No |
| ANET260918P00105000 | 10/24 10:27 AM | 105.00 | 8.00 | 7.5 | 10.5 | 0.00 | 0.00% | 2 | 120 | 53.99% | No |
| ANET260918P00110000 | 11/5 1:37 PM | 110.00 | 10.60 | 9.5 | 11.1 | 1.60 | 17.78% | 29 | 328 | 50.57% | No |
| ANET260918P00115000 | 11/5 11:14 AM | 115.00 | 12.50 | 11.5 | 13.6 | 1.50 | 13.64% | 2 | 502 | 51.68% | No |
| ANET260918P00120000 | 11/5 11:22 AM | 120.00 | 14.30 | 13.1 | 15.9 | 2.05 | 16.73% | 13 | 771 | 51.81% | No |
| ANET260918P00125000 | 11/5 10:16 AM | 125.00 | 16.30 | 14.7 | 17.6 | 2.57 | 18.72% | 1 | 120 | 50.27% | No |
| ANET260918P00130000 | 10/20 12:35 PM | 130.00 | 18.20 | 17.3 | 19.8 | 0.00 | 0.00% | 20 | 757 | 49.53% | No |
| ANET260918P00135000 | 11/5 1:46 PM | 135.00 | 21.03 | 19.1 | 22.2 | 4.11 | 24.29% | 1 | 322 | 48.91% | No |
| ANET260918P00140000 | 11/5 12:06 PM | 140.00 | 23.39 | 22.6 | 25.3 | 3.21 | 15.91% | 3 | 976 | 49.38% | No |
| ANET260918P00145000 | 11/5 2:45 PM | 145.00 | 25.85 | 24.6 | 28.7 | 4.85 | 23.10% | 166 | 97 | 50.13% | Yes |
| ANET260918P00150000 | 10/31 10:15 AM | 150.00 | 23.70 | 28.3 | 31 | 0.00 | 0.00% | 1 | 104 | 48.47% | Yes |
| ANET260918P00155000 | 11/3 9:40 AM | 155.00 | 28.00 | 30.6 | 33.8 | 0.00 | 0.00% | 1 | 32 | 47.53% | Yes |
| ANET260918P00160000 | 11/5 3:42 PM | 160.00 | 35.88 | 34.4 | 36.9 | 5.28 | 17.25% | 1 | 34 | 46.91% | Yes |
| ANET260918P00165000 | 10/28 11:03 AM | 165.00 | 32.80 | 37.9 | 41.2 | 0.00 | 0.00% | 2 | 27 | 48.36% | Yes |
| ANET260918P00170000 | 10/28 11:03 AM | 170.00 | 35.70 | 41.3 | 44.3 | 0.00 | 0.00% | 9 | 9 | 47.28% | Yes |
| ANET260918P00175000 | 10/27 3:23 PM | 175.00 | 39.90 | 44.1 | 48.2 | 0.00 | 0.00% | 4 | 5 | 47.54% | Yes |
| ANET260918P00180000 | 10/31 12:45 PM | 180.00 | 43.20 | 48 | 51.8 | 0.00 | 0.00% | 3 | 10 | 47.00% | Yes |
| ANET260918P00190000 | 10/31 1:48 PM | 190.00 | 49.80 | 55.7 | 59.8 | 0.00 | 0.00% | 1 | 1 | 46.96% | Yes |
| ANET260918P00195000 | 11/4 3:18 PM | 195.00 | 54.75 | 60.6 | 63.1 | 0.00 | 0.00% | 2 | 3 | 45.11% | Yes |
| ANET260918P00200000 | 11/4 3:50 PM | 200.00 | 58.70 | 64.7 | 67.2 | 0.00 | 0.00% | 2 | 3 | 44.80% | Yes |
| ANET260918P00210000 | 10/31 9:41 AM | 210.00 | 62.11 | 72.3 | 76 | 0.00 | 0.00% | 1 | 23 | 45.12% | Yes |
| ANET260918P00220000 | 10/30 10:21 AM | 220.00 | 69.60 | 81.1 | 84.5 | 0.00 | 0.00% | 8 | 4 | 44.03% | Yes |
| ANET260918P00230000 | 10/30 10:21 AM | 230.00 | 78.14 | 90.7 | 93.1 | 0.00 | 0.00% | 8 | 8 | 42.35% | Yes |
