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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET261218C00090000 | 10/31 3:33 PM | 90.00 | 79.30 | 60.5 | 63.5 | 0.00 | 0.00% | 1 | 2 | 64.73% | Yes |
| ANET261218C00095000 | 10/31 11:51 AM | 95.00 | 75.00 | 57 | 61 | 0.00 | 0.00% | 1 | 2 | 64.80% | Yes |
| ANET261218C00110000 | 11/5 11:33 AM | 110.00 | 51.30 | 47 | 51.5 | -9.20 | -15.21% | 3 | 5 | 61.47% | Yes |
| ANET261218C00115000 | 11/4 3:20 PM | 115.00 | 58.00 | 44.7 | 47.5 | 0.00 | 0.00% | 2 | 4 | 60.19% | Yes |
| ANET261218C00125000 | 10/28 10:52 AM | 125.00 | 53.60 | 38.9 | 43 | 0.00 | 0.00% | 0 | 1 | 59.37% | Yes |
| ANET261218C00135000 | 11/5 9:52 AM | 135.00 | 37.70 | 34.9 | 37.2 | -10.80 | -22.27% | 2 | 4 | 58.18% | Yes |
| ANET261218C00140000 | 11/5 2:12 PM | 140.00 | 34.75 | 32.6 | 34.9 | -12.25 | -26.06% | 16 | 5 | 57.58% | Yes |
| ANET261218C00150000 | 11/5 1:08 PM | 150.00 | 30.55 | 28.5 | 32 | -8.95 | -22.66% | 2 | 5 | 57.76% | No |
| ANET261218C00155000 | 11/5 1:44 PM | 155.00 | 28.60 | 26.6 | 29.2 | -11.40 | -28.50% | 10 | 2 | 56.57% | No |
| ANET261218C00160000 | 11/5 1:21 PM | 160.00 | 27.23 | 24 | 28.4 | -12.67 | -31.75% | 2 | 13 | 56.33% | No |
| ANET261218C00170000 | 11/5 11:07 AM | 170.00 | 25.00 | 22.1 | 24.7 | -7.45 | -22.96% | 6 | 11 | 56.42% | No |
| ANET261218C00175000 | 11/5 12:21 PM | 175.00 | 22.22 | 20.5 | 23.1 | -9.50 | -29.95% | 45 | 79 | 55.91% | No |
| ANET261218C00180000 | 11/5 11:05 AM | 180.00 | 22.00 | 19 | 22.4 | -7.94 | -26.52% | 79 | 29 | 56.12% | No |
| ANET261218C00200000 | 11/5 3:06 PM | 200.00 | 16.40 | 13.5 | 18.4 | -6.91 | -29.64% | 1 | 9 | 55.16% | No |
| ANET261218C00210000 | 11/5 10:34 AM | 210.00 | 15.25 | 12.8 | 15.6 | -7.78 | -33.78% | 2 | 78 | 55.14% | No |
| ANET261218C00220000 | 11/5 11:42 AM | 220.00 | 12.10 | 11.4 | 14 | -6.60 | -35.29% | 6 | 16 | 55.21% | No |
| ANET261218C00230000 | 10/27 3:12 PM | 230.00 | 16.79 | 10.2 | 12.5 | 0.00 | 0.00% | 0 | 5 | 55.23% | No |
| ANET261218C00240000 | 11/4 2:54 PM | 240.00 | 13.50 | 8.2 | 11.4 | 0.00 | 0.00% | 66 | 67 | 54.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET261218P00090000 | 11/5 11:15 AM | 90.00 | 6.90 | 4.5 | 7.8 | 0.70 | 11.29% | 1 | 5 | 53.97% | No |
| ANET261218P00105000 | 10/27 1:34 PM | 105.00 | 9.45 | 9.7 | 13.2 | 0.00 | 0.00% | 0 | 1 | 53.92% | No |
| ANET261218P00130000 | 10/29 3:02 PM | 130.00 | 17.99 | 20 | 22.7 | 0.00 | 0.00% | 74 | 74 | 48.97% | No |
| ANET261218P00150000 | 10/31 1:11 PM | 150.00 | 28.12 | 30.5 | 33.5 | 0.00 | 0.00% | 2 | 2 | 46.97% | Yes |
