| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190823C00210000 | 2019-08-15 1:28PM EDT | 210.00 | 9.00 | 10.90 | 13.50 | 0.00 | - | 3 | 3 | 58.25% |
| ANET190823C00225000 | 2019-08-16 3:53PM EDT | 225.00 | 2.85 | 2.35 | 2.90 | +0.65 | +29.55% | 20 | 33 | 39.94% |
| ANET190823C00227500 | 2019-08-16 2:33PM EDT | 227.50 | 2.10 | 1.50 | 1.90 | +0.55 | +35.48% | 3 | 18 | 37.90% |
| ANET190823C00230000 | 2019-08-16 3:56PM EDT | 230.00 | 1.18 | 1.00 | 1.30 | +0.08 | +7.27% | 93 | 66 | 37.82% |
| ANET190823C00232500 | 2019-08-16 11:52AM EDT | 232.50 | 0.85 | 0.60 | 0.90 | -0.65 | -43.33% | 2 | 13 | 38.31% |
| ANET190823C00235000 | 2019-08-16 10:21AM EDT | 235.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 13 | 42 | 36.67% |
| ANET190823C00237500 | 2019-08-16 2:42PM EDT | 237.50 | 0.26 | 0.15 | 0.30 | -0.49 | -65.33% | 4 | 6 | 36.52% |
| ANET190823C00240000 | 2019-08-15 12:54PM EDT | 240.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 15 | 30 | 39.06% |
| ANET190823C00242500 | 2019-08-12 10:43AM EDT | 242.50 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 14 | 55.27% |
| ANET190823C00245000 | 2019-08-13 9:53AM EDT | 245.00 | 0.45 | 0.00 | 0.10 | -0.95 | -67.86% | 2 | 5 | 39.84% |
| ANET190823C00247500 | 2019-08-09 1:17PM EDT | 247.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
| ANET190823C00250000 | 2019-08-14 2:49PM EDT | 250.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 10 | 61 | 51.86% |
| ANET190823C00252500 | 2019-08-12 10:08AM EDT | 252.50 | 0.30 | 0.00 | 0.85 | 0.00 | - | 4 | 16 | 63.67% |
| ANET190823C00255000 | 2019-08-05 1:08PM EDT | 255.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 65.67% |
| ANET190823C00257500 | 2019-08-06 9:30AM EDT | 257.50 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 12 | 70.95% |
| ANET190823C00260000 | 2019-08-09 11:56AM EDT | 260.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 10 | 26 | 90.87% |
| ANET190823C00262500 | 2019-08-05 2:18PM EDT | 262.50 | 0.99 | 0.00 | 1.05 | 0.00 | - | - | 10 | 81.25% |
| ANET190823C00265000 | 2019-08-06 2:24PM EDT | 265.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 11 | 37 | 89.26% |
| ANET190823C00267500 | 2019-08-05 2:18PM EDT | 267.50 | 0.71 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 82.72% |
| ANET190823C00270000 | 2019-08-06 3:25PM EDT | 270.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 85.94% |
| ANET190823C00272500 | 2019-08-02 12:18PM EDT | 272.50 | 1.29 | 0.00 | 1.05 | 0.00 | - | 1 | 100 | 94.87% |
| ANET190823C00275000 | 2019-08-05 9:50AM EDT | 275.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 2 | 79 | 92.29% |
| ANET190823C00277500 | 2019-08-05 9:31AM EDT | 277.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 30 | 230 | 95.31% |
| ANET190823C00280000 | 2019-08-12 12:34PM EDT | 280.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 16 | 99.51% |
| ANET190823C00282500 | 2019-08-02 3:56PM EDT | 282.50 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 71.09% |
| ANET190823C00285000 | 2019-08-05 9:50AM EDT | 285.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 73.44% |
| ANET190823C00287500 | 2019-07-09 10:14AM EDT | 287.50 | 8.20 | 0.00 | 3.90 | 0.00 | - | - | 1 | 150.59% |
| ANET190823C00290000 | 2019-08-01 11:47AM EDT | 290.00 | 9.34 | 0.00 | 0.80 | 0.00 | - | 1 | 28 | 111.33% |
| ANET190823C00295000 | 2019-08-16 11:02AM EDT | 295.00 | 0.55 | 0.00 | 0.80 | -6.99 | -92.71% | 5 | 6 | 116.89% |
| ANET190823C00297500 | 2019-07-23 9:34AM EDT | 297.50 | 9.60 | 0.00 | 2.10 | 0.00 | - | - | 8 | 143.07% |
| ANET190823C00300000 | 2019-08-16 11:02AM EDT | 300.00 | 1.10 | 0.00 | 1.10 | +0.99 | +900.00% | 5 | 13 | 129.25% |
| ANET190823C00305000 | 2019-08-16 2:15PM EDT | 305.00 | 0.35 | 0.00 | 0.80 | +0.25 | +250.00% | 6 | 9 | 127.83% |
| ANET190823C00307500 | 2019-08-01 12:01PM EDT | 307.50 | 3.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 186.74% |
| ANET190823C00310000 | 2019-08-01 2:51PM EDT | 310.00 | 2.44 | 0.00 | 0.80 | 0.00 | - | - | 5 | 133.01% |
| ANET190823C00315000 | 2019-08-02 10:16AM EDT | 315.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 16 | 17 | 145.51% |
| ANET190823C00320000 | 2019-07-25 3:17PM EDT | 320.00 | 1.45 | 0.00 | 0.80 | 0.00 | - | - | 2 | 143.16% |
| ANET190823C00325000 | 2019-08-05 12:13AM EDT | 325.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 208.69% |
| ANET190823C00330000 | 2019-08-01 12:53PM EDT | 330.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 2 | 15 | 152.83% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190823P00200000 | 2019-08-16 2:19PM EDT | 200.00 | 0.28 | 0.25 | 0.40 | -0.81 | -74.31% | 5 | 9 | 51.95% |
| ANET190823P00205000 | 2019-08-16 3:14PM EDT | 205.00 | 0.52 | 0.50 | 0.70 | -1.41 | -73.06% | 20 | 8 | 48.29% |
| ANET190823P00210000 | 2019-08-16 3:30PM EDT | 210.00 | 1.00 | 1.00 | 1.25 | -2.00 | -66.67% | 25 | 25 | 45.00% |
| ANET190823P00215000 | 2019-08-16 12:49PM EDT | 215.00 | 2.00 | 2.00 | 2.30 | -2.94 | -59.51% | 10 | 41 | 42.74% |
| ANET190823P00217500 | 2019-08-16 12:24PM EDT | 217.50 | 2.75 | 2.75 | 3.10 | -3.27 | -54.32% | 3 | 9 | 42.02% |
| ANET190823P00220000 | 2019-08-16 3:57PM EDT | 220.00 | 3.74 | 3.60 | 4.00 | -3.66 | -49.46% | 18 | 62 | 40.48% |
| ANET190823P00222500 | 2019-08-16 9:48AM EDT | 222.50 | 6.90 | 4.80 | 5.50 | +4.10 | +146.43% | 6 | 3 | 42.41% |
| ANET190823P00225000 | 2019-08-16 3:56PM EDT | 225.00 | 5.98 | 6.10 | 6.80 | -4.53 | -43.10% | 4 | 33 | 40.69% |
| ANET190823P00227500 | 2019-08-16 3:57PM EDT | 227.50 | 7.84 | 7.70 | 8.60 | -2.72 | -25.76% | 4 | 9 | 41.77% |
| ANET190823P00230000 | 2019-08-16 1:52PM EDT | 230.00 | 9.06 | 8.00 | 10.60 | -4.64 | -33.87% | 11 | 44 | 43.36% |
| ANET190823P00235000 | 2019-08-14 9:30AM EDT | 235.00 | 10.85 | 12.40 | 15.50 | 0.00 | - | 1 | 30 | 54.30% |
| ANET190823P00240000 | 2019-08-16 2:19PM EDT | 240.00 | 17.60 | 17.50 | 20.00 | +5.10 | +40.80% | 17 | 104 | 58.01% |
| ANET190823P00242500 | 2019-07-23 12:35PM EDT | 242.50 | 4.50 | 19.00 | 22.80 | 0.00 | - | 5 | 16 | 67.55% |
| ANET190823P00245000 | 2019-08-16 11:09AM EDT | 245.00 | 23.81 | 21.50 | 25.50 | -2.39 | -9.12% | 10 | 95 | 75.46% |
| ANET190823P00247500 | 2019-08-14 10:38AM EDT | 247.50 | 24.83 | 24.00 | 28.00 | 0.00 | - | 1 | 6 | 80.35% |
| ANET190823P00250000 | 2019-08-08 10:27AM EDT | 250.00 | 24.32 | 26.70 | 30.70 | 0.00 | - | 1 | 8 | 88.13% |
| ANET190823P00252500 | 2019-08-02 9:40AM EDT | 252.50 | 11.90 | 28.80 | 33.10 | 0.00 | - | 5 | 3 | 91.28% |
| ANET190823P00255000 | 2019-08-09 3:07PM EDT | 255.00 | 25.93 | 31.30 | 35.70 | 0.00 | - | 5 | 1 | 97.41% |
| ANET190823P00257500 | 2019-08-13 3:18PM EDT | 257.50 | 27.22 | 33.80 | 38.00 | 0.00 | - | 1 | 3 | 98.58% |
| ANET190823P00260000 | 2019-07-29 12:09PM EDT | 260.00 | 10.00 | 36.30 | 40.70 | 0.00 | - | 1 | 0 | 106.27% |
| ANET190823P00262500 | 2019-07-22 12:08AM EDT | 262.50 | 7.30 | 38.80 | 43.20 | 0.00 | - | - | 3 | 110.55% |
| ANET190823P00265000 | 2019-08-02 1:38PM EDT | 265.00 | 24.50 | 41.30 | 45.50 | 0.00 | - | 2 | 0 | 111.23% |
| ANET190823P00267500 | 2019-08-12 3:07PM EDT | 267.50 | 44.07 | 43.80 | 48.20 | 0.00 | - | 5 | 6 | 118.85% |
| ANET190823P00270000 | 2019-08-02 1:45PM EDT | 270.00 | 28.60 | 46.50 | 50.60 | 0.00 | - | 2 | 0 | 121.09% |
| ANET190823P00275000 | 2019-08-05 10:24AM EDT | 275.00 | 43.00 | 51.30 | 55.50 | 0.00 | - | 1 | 0 | 126.95% |
| ANET190823P00277500 | 2019-08-14 2:05PM EDT | 277.50 | 58.30 | 53.80 | 58.00 | 0.00 | - | 6 | 4 | 130.71% |
| ANET190823P00280000 | 2019-07-25 10:26AM EDT | 280.00 | 22.07 | 56.40 | 60.60 | 0.00 | - | 4 | 0 | 136.38% |
| ANET190823P00282500 | 2019-08-14 1:19PM EDT | 282.50 | 63.20 | 58.80 | 63.00 | 0.00 | - | - | 3 | 138.04% |
| ANET190823P00290000 | 2019-08-06 10:53AM EDT | 290.00 | 58.88 | 66.30 | 70.50 | 0.00 | - | 10 | 0 | 148.58% |