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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET280121C00075000 | 11/5 3:45 PM | 75.00 | 80.96 | 78.5 | 82 | -12.84 | -13.69% | 7 | 106 | 65.77% | Yes |
| ANET280121C00080000 | 11/5 3:18 PM | 80.00 | 78.60 | 75 | 79 | -10.51 | -11.79% | 4 | 53 | 64.68% | Yes |
| ANET280121C00085000 | 11/5 3:58 PM | 85.00 | 73.50 | 71.8 | 74.9 | -18.05 | -19.72% | 2 | 4 | 62.68% | Yes |
| ANET280121C00090000 | 11/5 2:16 PM | 90.00 | 72.00 | 69 | 73 | -9.76 | -11.94% | 1 | 16 | 63.12% | Yes |
| ANET280121C00095000 | 10/13 2:11 PM | 95.00 | 76.50 | 66.5 | 68.9 | 0.00 | 0.00% | 1 | 23 | 61.61% | Yes |
| ANET280121C00100000 | 11/5 3:59 PM | 100.00 | 65.00 | 63.7 | 66 | -14.91 | -18.66% | 9 | 59 | 60.82% | Yes |
| ANET280121C00105000 | 11/4 9:48 AM | 105.00 | 74.70 | 60.8 | 63.3 | 0.00 | 0.00% | 2 | 145 | 60.00% | Yes |
| ANET280121C00110000 | 11/5 2:47 PM | 110.00 | 61.38 | 58 | 61.5 | -12.62 | -17.05% | 4 | 116 | 59.86% | Yes |
| ANET280121C00115000 | 11/4 12:11 PM | 115.00 | 70.00 | 55.7 | 58.2 | 0.00 | 0.00% | 1 | 2 | 58.82% | Yes |
| ANET280121C00120000 | 11/5 3:03 PM | 120.00 | 56.00 | 53.2 | 57 | -9.30 | -14.24% | 3 | 49 | 59.10% | Yes |
| ANET280121C00125000 | 11/5 1:03 PM | 125.00 | 53.95 | 52 | 53.5 | -12.85 | -19.24% | 4 | 22 | 58.52% | Yes |
| ANET280121C00130000 | 11/4 3:28 PM | 130.00 | 60.20 | 48.4 | 51.3 | 0.00 | 0.00% | 13 | 30 | 57.10% | Yes |
| ANET280121C00135000 | 11/5 12:58 PM | 135.00 | 49.50 | 46.5 | 50.5 | -9.91 | -16.68% | 2 | 5 | 57.71% | Yes |
| ANET280121C00140000 | 11/5 3:58 PM | 140.00 | 46.20 | 44 | 47.2 | -10.60 | -18.66% | 57 | 95 | 56.15% | Yes |
| ANET280121C00145000 | 11/5 3:37 PM | 145.00 | 44.90 | 42.5 | 46.5 | -12.35 | -21.57% | 38 | 164 | 56.87% | No |
| ANET280121C00150000 | 11/5 3:57 PM | 150.00 | 42.50 | 40.5 | 44 | -11.05 | -20.63% | 66 | 103 | 56.02% | No |
| ANET280121C00155000 | 11/5 3:44 PM | 155.00 | 41.00 | 39 | 42.4 | -8.50 | -17.17% | 18 | 62 | 55.97% | No |
| ANET280121C00160000 | 11/5 2:26 PM | 160.00 | 39.00 | 36.6 | 41.5 | -10.38 | -21.02% | 103 | 62 | 55.72% | No |
| ANET280121C00165000 | 11/5 1:17 PM | 165.00 | 37.40 | 35.5 | 40 | -10.33 | -21.64% | 18 | 31 | 55.83% | No |
| ANET280121C00170000 | 11/5 3:10 PM | 170.00 | 37.61 | 34 | 38.5 | -8.16 | -17.83% | 44 | 42 | 55.62% | No |
| ANET280121C00175000 | 10/31 3:28 PM | 175.00 | 46.91 | 34 | 36.1 | 0.00 | 0.00% | 2 | 30 | 55.70% | No |
| ANET280121C00180000 | 11/5 1:28 PM | 180.00 | 34.60 | 31.5 | 35.5 | -11.72 | -25.30% | 2 | 93 | 55.30% | No |
| ANET280121C00185000 | 11/5 12:49 PM | 185.00 | 32.60 | 30.7 | 33.6 | -10.00 | -23.47% | 4 | 14 | 55.07% | No |
| ANET280121C00190000 | 11/5 3:10 PM | 190.00 | 30.80 | 29.5 | 32.4 | -10.27 | -25.01% | 81 | 65 | 54.97% | No |
| ANET280121C00195000 | 11/5 3:57 PM | 195.00 | 29.75 | 27.5 | 31.5 | -8.95 | -23.13% | 4 | 103 | 54.51% | No |
| ANET280121C00200000 | 11/5 1:28 PM | 200.00 | 29.25 | 27.6 | 30.5 | -6.75 | -18.75% | 11 | 101 | 55.20% | No |
| ANET280121C00210000 | 11/5 1:43 PM | 210.00 | 27.00 | 25.4 | 28.5 | -6.90 | -20.35% | 142 | 83 | 54.98% | No |
| ANET280121C00220000 | 11/5 2:31 PM | 220.00 | 25.00 | 23 | 26.5 | -4.50 | -15.25% | 30 | 135 | 54.45% | No |
| ANET280121C00230000 | 11/5 1:58 PM | 230.00 | 22.89 | 22 | 25 | -7.01 | -23.44% | 96 | 134 | 54.90% | No |
| ANET280121C00240000 | 11/5 3:50 PM | 240.00 | 21.00 | 20 | 22.5 | -7.00 | -25.00% | 86 | 81 | 53.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ANET280121P00075000 | 11/5 2:22 PM | 75.00 | 7.60 | 5.5 | 8.6 | -0.80 | -9.52% | 2 | 50 | 51.15% | No |
| ANET280121P00080000 | 11/5 2:19 PM | 80.00 | 9.20 | 7 | 10.8 | 0.00 | 0.00% | 1 | 28 | 52.23% | No |
| ANET280121P00085000 | 10/14 10:09 AM | 85.00 | 11.75 | 8.5 | 12.4 | 0.00 | 0.00% | 6 | 0 | 51.58% | No |
| ANET280121P00090000 | 11/5 11:54 AM | 90.00 | 12.05 | 10 | 14 | 1.05 | 9.55% | 2 | 8 | 50.74% | No |
| ANET280121P00095000 | 10/30 9:30 AM | 95.00 | 12.00 | 12 | 16.5 | 0.00 | 0.00% | 1 | 172 | 51.37% | No |
| ANET280121P00100000 | 11/5 11:54 AM | 100.00 | 15.50 | 14.2 | 17.5 | 1.30 | 9.15% | 2 | 88 | 49.16% | No |
| ANET280121P00105000 | 11/5 10:02 AM | 105.00 | 17.89 | 15.5 | 20 | 2.33 | 14.97% | 1 | 61 | 49.37% | No |
| ANET280121P00110000 | 10/29 10:32 AM | 110.00 | 17.20 | 18 | 21.6 | 0.00 | 0.00% | 22 | 36 | 47.98% | No |
| ANET280121P00115000 | 11/4 10:30 AM | 115.00 | 20.69 | 20 | 24 | 0.00 | 0.00% | 1 | 5 | 47.70% | No |
| ANET280121P00120000 | 10/31 9:39 AM | 120.00 | 21.02 | 22.9 | 25.6 | 0.00 | 0.00% | 2 | 78 | 46.14% | No |
| ANET280121P00125000 | 11/5 3:44 PM | 125.00 | 26.40 | 25.5 | 28.4 | 2.12 | 8.73% | 5 | 5 | 46.16% | No |
| ANET280121P00130000 | 11/3 3:10 PM | 130.00 | 26.60 | 27.5 | 31.3 | 0.00 | 0.00% | 1 | 2 | 46.16% | No |
| ANET280121P00135000 | 10/30 9:30 AM | 135.00 | 27.70 | 30 | 34.1 | 0.00 | 0.00% | 1 | 84 | 45.89% | No |
| ANET280121P00140000 | 11/5 1:22 PM | 140.00 | 33.85 | 33.6 | 36.4 | 2.01 | 6.31% | 4 | 165 | 44.86% | No |
| ANET280121P00145000 | 10/20 10:34 AM | 145.00 | 36.30 | 35.5 | 39 | 0.00 | 0.00% | 2 | 407 | 44.12% | Yes |
| ANET280121P00150000 | 11/5 3:44 PM | 150.00 | 40.16 | 38.5 | 43.5 | 0.26 | 0.65% | 1 | 134 | 45.62% | Yes |
| ANET280121P00155000 | 10/31 10:09 AM | 155.00 | 37.70 | 41.5 | 46.5 | 0.00 | 0.00% | 3 | 2 | 45.15% | Yes |
| ANET280121P00160000 | 11/5 11:20 AM | 160.00 | 46.47 | 45.8 | 48.9 | -2.17 | -4.46% | 1 | 6 | 43.86% | Yes |
| ANET280121P00175000 | 10/22 3:21 PM | 175.00 | 54.76 | 55 | 59.5 | 0.00 | 0.00% | 0 | 10 | 43.54% | Yes |
| ANET280121P00180000 | 10/6 2:29 PM | 180.00 | 53.99 | 58.5 | 62 | 0.00 | 0.00% | 1 | 1 | 42.02% | Yes |
| ANET280121P00190000 | 9/22 9:30 AM | 190.00 | 60.50 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ANET280121P00210000 | 10/28 12:20 PM | 210.00 | 74.10 | 80.5 | 85 | 0.00 | 0.00% | 0 | 1 | 40.84% | Yes |
| ANET280121P00220000 | 10/22 3:34 PM | 220.00 | 87.35 | 88.5 | 92.3 | 0.00 | 0.00% | 11 | 22 | 39.34% | Yes |
