Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
ANET 204.50
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
108 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 1 | 0.98 | 378% | 103.80 | 106.95 | $100.00 | 0.00 | 2.00 | 331% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 348% | 98.80 | 101.75 | $105.00 | 0.00 | 1.61 | 264% | -0.01 | 0 | 0 |
| 0 | 0 | 0.97 | 334% | 93.85 | 96.95 | $110.00 | 0.00 | 1.15 | 253% | -0.01 | 1 | 1 |
| 1 | 1 | 0.97 | 309% | 88.80 | 91.90 | $115.00 | 0.00 | 10.00 | 312% | -0.03 | 18 | 8 |
| 0 | 1 | 0.97 | 290% | 83.90 | 86.85 | $120.00 | 0.00 | 2.13 | 239% | -0.01 | 22 | 6 |
| 0 | 0 | 0.97 | 272% | 78.90 | 81.90 | $125.00 | 0.00 | 0.24 | 190% | -0.01 | 1 | 58 |
| 6 | 2 | 0.95 | 280% | 74.75 | 77.00 | $130.00 | 0.00 | 1.40 | 191% | -0.01 | 1 | 22 |
| 25 | 7 | 0.98 | 212% | 68.85 | 71.15 | $135.00 | 0.00 | 2.00 | 165% | -0.01 | 1 | 10 |
| 2 | 1 | 0.96 | 212% | 63.60 | 67.00 | $140.00 | 0.00 | 0.09 | 144% | -0.00 | 22 | 21 |
| 2 | 4 | 0.96 | 197% | 58.80 | 61.85 | $145.00 | 0.00 | 0.27 | 130% | -0.00 | 26 | 23 |
| 4 | 3 | 0.95 | 186% | 53.85 | 57.00 | $150.00 | 0.00 | 1.15 | 124% | -0.01 | 7 | 63 |
| 15 | 9 | 0.95 | 170% | 48.85 | 52.00 | $155.00 | 0.00 | 0.01 | 95% | -0.00 | 48 | 89 |
| 0 | 0 | 0.95 | 161% | 46.40 | 49.40 | $157.50 | 0.00 | 0.06 | 100% | -0.01 | 86 | 34 |
| 10 | 2 | 0.95 | 152% | 43.80 | 46.95 | $160.00 | 0.00 | 0.31 | 98% | -0.01 | 133 | 170 |
| 0 | 0 | 0.94 | 145% | 41.35 | 44.40 | $162.50 | 0.00 | 0.32 | 91% | -0.01 | 26 | 932 |
| 7 | 1 | 0.94 | 139% | 38.85 | 42.00 | $165.00 | 0.00 | 0.12 | 81% | -0.01 | 15 | 280 |
| 0 | 0 | 0.94 | 130% | 36.40 | 39.40 | $167.50 | 0.00 | 0.46 | 93% | -0.02 | 21 | 940 |
| 13 | 1 | 0.94 | 115% | 34.05 | 36.35 | $170.00 | 0.00 | 0.12 | 73% | -0.01 | 83 | 498 |
| 1 | 2 | 0.93 | 116% | 31.40 | 34.50 | $172.50 | 0.00 | 0.27 | 68% | -0.01 | 28 | 469 |
| 43 | 16 | 0.93 | 103% | 29.20 | 31.35 | $175.00 | 0.03 | 0.15 | 70% | -0.02 | 27 | 252 |
| 2 | 2 | 0.92 | 97% | 26.45 | 29.25 | $177.50 | 0.05 | 0.17 | 66% | -0.02 | 331 | 136 |
| 60 | 3 | 0.91 | 94% | 23.90 | 27.10 | $180.00 | 0.06 | 0.18 | 62% | -0.02 | 113 | 386 |
| 49 | 1 | 0.90 | 87% | 21.50 | 24.55 | $182.50 | 0.07 | 0.23 | 59% | -0.03 | 489 | 1,166 |
| 30 | 4 | 0.91 | 72% | 19.05 | 21.45 | $185.00 | 0.09 | 0.32 | 55% | -0.04 | 145 | 373 |
| 112 | 37 | 0.87 | 76% | 16.60 | 19.85 | $187.50 | 0.30 | 0.35 | 55% | -0.06 | 49 | 239 |
| 587 | 4 | 0.87 | 64% | 14.25 | 16.75 | $190.00 | 0.40 | 0.55 | 52% | -0.09 | 170 | 453 |
| 29 | 10 | 0.82 | 66% | 11.95 | 15.25 | $192.50 | 0.63 | 1.00 | 53% | -0.13 | 129 | 148 |
| 347 | 50 | 0.78 | 60% | 10.45 | 12.05 | $195.00 | 0.90 | 1.57 | 53% | -0.19 | 190 | 226 |
| 709 | 20 | 0.71 | 63% | 8.80 | 10.55 | $197.50 | 1.26 | 1.74 | 48% | -0.24 | 111 | 95 |
| 2,067 | 246 | 0.65 | 59% | 7.05 | 8.30 | $200.00 | 1.92 | 2.81 | 50% | -0.32 | 90 | 120 |
| 339 | 155 | 0.58 | 59% | 5.60 | 6.90 | $202.50 | 3.05 | 3.85 | 51% | -0.41 | 159 | 33 |
| 566 | 704 | 0.50 | 58% | 4.40 | 5.30 | $205.00 | 3.95 | 4.70 | 47% | -0.51 | 52 | 248 |
| 1,156 | 672 | 0.42 | 56% | 3.30 | 3.95 | $207.50 | 4.85 | 6.30 | 45% | -0.61 | 4 | 3 |
| 651 | 666 | 0.34 | 55% | 2.25 | 2.95 | $210.00 | 6.30 | 8.00 | 43% | -0.71 | 11 | 234 |
| 303 | 228 | 0.28 | 57% | 1.68 | 2.50 | $212.50 | 8.35 | 9.90 | 45% | -0.78 | 2 | 0 |
| 960 | 4,118 | 0.21 | 56% | 1.34 | 1.55 | $215.00 | 10.20 | 11.90 | 42% | -0.87 | 1 | 17 |
| 362 | 147 | 0.15 | 55% | 0.77 | 1.12 | $217.50 | 11.65 | 14.80 | 40% | -0.93 | 0 | 0 |
| 442 | 1,329 | 0.12 | 56% | 0.57 | 0.80 | $220.00 | 13.65 | 17.00 | - | - | 1 | 26 |
| 46 | 74 | 0.08 | 56% | 0.29 | 0.61 | $222.50 | 16.65 | 19.25 | - | - | 0 | 0 |
| 101 | 67 | 0.05 | 55% | 0.15 | 0.40 | $225.00 | 18.35 | 21.55 | - | - | 0 | 0 |
| 116 | 1 | 0.03 | 55% | 0.01 | 0.30 | $227.50 | 20.90 | 23.50 | - | - | 0 | 0 |
| 424 | 42 | 0.03 | 59% | 0.00 | 0.23 | $230.00 | 23.20 | 26.40 | - | - | 2 | 6 |
| 6 | 33 | 0.03 | 61% | 0.02 | 0.24 | $232.50 | 25.95 | 28.80 | - | - | 0 | 0 |
| 983 | 61 | 0.01 | 58% | 0.01 | 0.10 | $235.00 | 28.10 | 31.30 | - | - | 0 | 0 |
| 14 | 2 | 0.02 | 71% | 0.01 | 0.28 | $237.50 | 30.80 | 33.80 | - | - | 5 | 0 |
| 28 | 3 | 0.01 | 66% | 0.01 | 0.10 | $240.00 | 32.90 | 36.25 | - | - | 0 | 0 |
| 28 | 1 | 0.05 | 100% | 0.00 | 0.41 | $245.00 | 38.25 | 40.95 | - | - | 0 | 0 |
| 9 | 2 | 0.02 | 87% | 0.00 | 0.19 | $250.00 | 43.20 | 46.30 | - | - | 0 | 0 |
| 3 | 1 | 0.09 | 146% | 0.00 | 1.15 | $255.00 | 48.10 | 51.30 | - | - | 0 | 0 |
| 21 | 10 | 0.08 | 155% | 0.00 | 1.35 | $260.00 | 53.10 | 56.30 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 163% | 0.00 | 1.35 | $265.00 | 58.15 | 61.30 | - | - | 0 | 0 |
| 107 | 4 | 0.04 | 143% | 0.00 | 1.35 | $270.00 | 63.10 | 66.30 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 150% | 0.00 | 1.61 | $275.00 | 68.10 | 71.30 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 156% | 0.00 | 1.15 | $280.00 | 73.10 | 76.30 | - | - | 0 | 0 |