{"timestamp": "2026-11-05 00:13:03", "data": {"options": [{"option": "ANET261106C00105000", "bid": 71.55, "bid_size": 107.0, "ask": 75.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 73.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1750011444092}, {"option": "ANET261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 2.2795, "open_interest": 79.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:56:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ANET261106C00110000", "bid": 66.55, "bid_size": 64.0, "ask": 69.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 68.7195, "change": 11.23, "open": 70.38, "high": 70.38, "low": 70.38, "tick": "up", "last_trade_price": 70.38, "last_trade_time": "2026-11-04T11:15:27", "percent_change": 18.9856, "prev_day_close": 59.1499996185303}, {"option": "ANET261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 2.0913, "open_interest": 438.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:58:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ANET261106C00115000", "bid": 61.5, "bid_size": 113.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 63.7222, "change": 11.23, "open": 65.43, "high": 65.43, "low": 65.43, "tick": "up", "last_trade_price": 65.43, "last_trade_time": "2026-11-04T11:15:27", "percent_change": 20.7196, "prev_day_close": 54.1999988555908}, {"option": "ANET261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.9109, "open_interest": 363.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:27:30", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ANET261106C00120000", "bid": 57.25, "bid_size": 86.0, "ask": 59.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0131, "theo": 58.725, "change": 10.425, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-04T09:37:12", "percent_change": 21.243, "prev_day_close": 49.0749988555908}, {"option": "ANET261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 1.7376, "open_interest": 893.0, "volume": 25.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:05:19", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "ANET261106C00125000", "bid": 52.2, "bid_size": 90.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0137, "theo": 53.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.07, "last_trade_time": "2026-10-20T09:53:04", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ANET261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.5708, "open_interest": 655.0, "volume": 92.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": -0.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:12:16", "percent_change": -85.7143, "prev_day_close": 0.0700000021606684}, {"option": "ANET261106C00130000", "bid": 46.55, "bid_size": 102.0, "ask": 49.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0142, "theo": 48.7316, "change": 8.785, "open": 49.8, "high": 49.8, "low": 47.96, "tick": "down", "last_trade_price": 47.96, "last_trade_time": "2026-11-04T12:40:33", "percent_change": 22.425, "prev_day_close": 39.1749992370606}, {"option": "ANET261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.4096, "open_interest": 1894.0, "volume": 208.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": -0.1, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:03:01", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "ANET261106C00135000", "bid": 41.8, "bid_size": 117.0, "ask": 44.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0148, "theo": 43.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.27, "last_trade_time": "2026-10-30T15:04:38", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ANET261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2537, "open_interest": 850.0, "volume": 342.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": -0.22, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:47:32", "percent_change": -95.6522, "prev_day_close": 0.229999996721745}, {"option": "ANET261106C00140000", "bid": 36.85, "bid_size": 112.0, "ask": 39.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0043, "rho": 0.0153, "theo": 38.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-11-02T14:10:35", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ANET261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 1.1024, "open_interest": 1102.0, "volume": 190.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0091, "rho": 0.0, "theo": 0.0092, "change": -0.475, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:52:39", "percent_change": -97.9381, "prev_day_close": 0.484999999403954}, {"option": "ANET261106C00141000", "bid": 35.6, "bid_size": 115.0, "ask": 38.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.001, "theta": -0.0058, "rho": 0.0154, "theo": 37.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.07, "last_trade_time": "2026-11-02T11:27:45", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ANET261106P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 1.0727, "open_interest": 18.0, "volume": 43.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.001, "theta": -0.0105, "rho": 0.0, "theo": 0.0106, "change": -0.555, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:53:02", "percent_change": -98.2301, "prev_day_close": 0.564999997615814}, {"option": "ANET261106C00142000", "bid": 34.7, "bid_size": 113.0, "ask": 37.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0076, "rho": 0.0155, "theo": 36.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "ANET261106P00142000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 518.0, "iv": 1.4715, "open_interest": 41.0, "volume": 15.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0121, "rho": 0.0, "theo": 0.0122, "change": -0.52, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:34:26", "percent_change": -81.25, "prev_day_close": 0.639999985694885}, {"option": "ANET261106C00143000", "bid": 33.55, "bid_size": 131.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0095, "rho": 0.0156, "theo": 35.7498, "change": 8.49, "open": 44.8, "high": 44.8, "low": 35.24, "tick": "down", "last_trade_price": 35.24, "last_trade_time": "2026-11-04T12:44:44", "percent_change": 31.7383, "prev_day_close": 26.75}, {"option": "ANET261106P00143000", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 716.0, "iv": 1.4598, "open_interest": 195.0, "volume": 74.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0013, "theta": -0.014, "rho": -0.0001, "theo": 0.0141, "change": -0.6, "open": 0.02, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:55:34", "percent_change": -85.7143, "prev_day_close": 0.699999988079071}, {"option": "ANET261106C00144000", "bid": 32.75, "bid_size": 111.0, "ask": 35.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0118, "rho": 0.0157, "theo": 34.7525, "change": 8.41, "open": 34.31, "high": 34.31, "low": 34.31, "tick": "up", "last_trade_price": 34.31, "last_trade_time": "2026-11-04T12:44:44", "percent_change": 32.471, "prev_day_close": 25.9000005722046}, {"option": "ANET261106P00144000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 8.0, "iv": 1.1252, "open_interest": 61.0, "volume": 32.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0161, "rho": -0.0001, "theo": 0.0164, "change": -0.805, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:55:59", "percent_change": -97.5758, "prev_day_close": 0.825000017881394}, {"option": "ANET261106C00145000", "bid": 31.75, "bid_size": 112.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 17.0, "volume": 3.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0145, "rho": 0.0158, "theo": 33.7556, "change": 8.19, "open": 37.57, "high": 42.8, "low": 33.09, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-11-04T12:45:10", "percent_change": 32.8916, "prev_day_close": 24.8999996185303}, {"option": "ANET261106P00145000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 388.0, "iv": 1.216, "open_interest": 1751.0, "volume": 435.0, "delta": -0.0044, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0187, "rho": -0.0001, "theo": 0.0189, "change": -0.83, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:42", "percent_change": -94.3182, "prev_day_close": 0.879999995231628}, {"option": "ANET261106C00146000", "bid": 30.75, "bid_size": 113.0, "ask": 33.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.996, "gamma": 0.001, "vega": 0.0019, "theta": -0.0176, "rho": 0.0159, "theo": 32.7591, "change": 8.01, "open": 32.16, "high": 32.16, "low": 32.16, "tick": "up", "last_trade_price": 32.16, "last_trade_time": "2026-11-04T12:45:10", "percent_change": 33.1677, "prev_day_close": 24.1500005722046}, {"option": "ANET261106P00146000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 88.0, "iv": 1.1094, "open_interest": 366.0, "volume": 138.0, "delta": -0.005, "gamma": 0.001, "vega": 0.0019, "theta": -0.0216, "rho": -0.0001, "theo": 0.022, "change": -0.885, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:54:35", "percent_change": -95.6757, "prev_day_close": 0.925000011920929}, {"option": "ANET261106C00147000", "bid": 29.55, "bid_size": 122.0, "ask": 32.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0212, "rho": 0.016, "theo": 31.7632, "change": 11.06, "open": 34.36, "high": 34.36, "low": 34.36, "tick": "up", "last_trade_price": 34.36, "last_trade_time": "2026-11-04T09:31:16", "percent_change": 47.4678, "prev_day_close": 23.3000001907349}, {"option": "ANET261106P00147000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 151.0, "iv": 1.0278, "open_interest": 77.0, "volume": 52.0, "delta": -0.0058, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0251, "rho": -0.0001, "theo": 0.0256, "change": -1.115, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:57:48", "percent_change": -98.2379, "prev_day_close": 1.13499999046326}, {"option": "ANET261106C00148000", "bid": 28.6, "bid_size": 124.0, "ask": 31.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0253, "rho": 0.0161, "theo": 30.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.98, "last_trade_time": "2026-11-02T10:28:56", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "ANET261106P00148000", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 57.0, "iv": 1.0424, "open_interest": 438.0, "volume": 382.0, "delta": -0.0068, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0291, "rho": -0.0001, "theo": 0.0297, "change": -1.265, "open": 0.22, "high": 0.22, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:50:42", "percent_change": -98.4436, "prev_day_close": 1.28500002622604}, {"option": "ANET261106C00149000", "bid": 27.6, "bid_size": 139.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0301, "rho": 0.0162, "theo": 29.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.03, "last_trade_time": "2026-11-03T15:22:02", "percent_change": 0.0, "prev_day_close": 21.4249992370605}, {"option": "ANET261106P00149000", "bid": 0.02, "bid_size": 2.0, "ask": 0.24, "ask_size": 334.0, "iv": 1.0091, "open_interest": 72.0, "volume": 70.0, "delta": -0.0079, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0338, "rho": -0.0001, "theo": 0.0346, "change": -1.325, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:58:29", "percent_change": -92.9825, "prev_day_close": 1.42499995231628}, {"option": "ANET261106C00150000", "bid": 26.75, "bid_size": 376.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 101.0, "volume": 55.0, "delta": 0.9919, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0358, "rho": 0.0162, "theo": 28.7796, "change": 13.7, "open": 31.4, "high": 37.5, "low": 31.4, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-11-04T10:25:27", "percent_change": 66.0241, "prev_day_close": 20.75}, {"option": "ANET261106P00150000", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.976, "open_interest": 1429.0, "volume": 681.0, "delta": -0.0092, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0393, "rho": -0.0002, "theo": 0.0404, "change": -1.585, "open": 0.53, "high": 0.53, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -98.1424, "prev_day_close": 1.6149999499321}, {"option": "ANET261106C00152500", "bid": 23.95, "bid_size": 215.0, "ask": 27.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 18.0, "volume": 2.0, "delta": 0.9876, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0543, "rho": 0.0164, "theo": 26.3002, "change": 10.075, "open": 28.6, "high": 28.65, "low": 28.6, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-04T09:32:45", "percent_change": 54.2396, "prev_day_close": 18.5749998092651}, {"option": "ANET261106P00152500", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.9403, "open_interest": 318.0, "volume": 69.0, "delta": -0.0134, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0576, "rho": -0.0003, "theo": 0.0598, "change": -2.01, "open": 0.03, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:35:17", "percent_change": -98.0488, "prev_day_close": 2.05000007152557}, {"option": "ANET261106C00155000", "bid": 21.85, "bid_size": 211.0, "ask": 24.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 25.0, "volume": 2.0, "delta": 0.9813, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0815, "rho": 0.0166, "theo": 23.8308, "change": 9.6, "open": 26.1, "high": 26.2, "low": 26.1, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T09:32:45", "percent_change": 57.8313, "prev_day_close": 16.5999994277954}, {"option": "ANET261106P00155000", "bid": 0.05, "bid_size": 1.0, "ask": 0.29, "ask_size": 675.0, "iv": 1.0475, "open_interest": 510.0, "volume": 192.0, "delta": -0.0197, "gamma": 0.0038, "vega": 0.0063, "theta": -0.0845, "rho": -0.0004, "theo": 0.0893, "change": -2.46, "open": 0.3, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:59:06", "percent_change": -94.2529, "prev_day_close": 2.61000001430511}, {"option": "ANET261106C00157500", "bid": 19.15, "bid_size": 191.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.972, "gamma": 0.0054, "vega": 0.0088, "theta": -0.1214, "rho": 0.0167, "theo": 21.377, "change": 15.175, "open": 23.65, "high": 30.1, "low": 23.65, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-04T09:53:13", "percent_change": 101.675, "prev_day_close": 14.9249997138977}, {"option": "ANET261106P00157500", "bid": 0.01, "bid_size": 95.0, "ask": 0.13, "ask_size": 5.0, "iv": 0.8204, "open_interest": 519.0, "volume": 65.0, "delta": -0.0291, "gamma": 0.0055, "vega": 0.0088, "theta": -0.1241, "rho": -0.0006, "theo": 0.1342, "change": -3.205, "open": 1.45, "high": 1.45, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:59:16", "percent_change": -97.8626, "prev_day_close": 3.27500009536743}, {"option": "ANET261106C00160000", "bid": 16.75, "bid_size": 214.0, "ask": 19.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 30.0, "volume": 7.0, "delta": 0.9582, "gamma": 0.0078, "vega": 0.0121, "theta": -0.1792, "rho": 0.0167, "theo": 18.947, "change": 15.2, "open": 20.65, "high": 28.2, "low": 20.65, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T10:01:06", "percent_change": 116.923, "prev_day_close": 13.0}, {"option": "ANET261106P00160000", "bid": 0.12, "bid_size": 89.0, "ask": 0.22, "ask_size": 133.0, "iv": 0.8497, "open_interest": 1654.0, "volume": 528.0, "delta": -0.0428, "gamma": 0.0078, "vega": 0.0121, "theta": -0.1816, "rho": -0.0008, "theo": 0.203, "change": -3.87, "open": 0.46, "high": 1.56, "low": 0.05, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:58:53", "percent_change": -96.75, "prev_day_close": 4.0}, {"option": "ANET261106C00162500", "bid": 14.85, "bid_size": 169.0, "ask": 17.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 44.0, "volume": 1.0, "delta": 0.9382, "gamma": 0.0109, "vega": 0.0164, "theta": -0.261, "rho": 0.0165, "theo": 16.5537, "change": 5.335, "open": 16.96, "high": 16.96, "low": 16.96, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-04T10:53:08", "percent_change": 45.8925, "prev_day_close": 11.625}, {"option": "ANET261106P00162500", "bid": 0.15, "bid_size": 107.0, "ask": 0.4, "ask_size": 197.0, "iv": 0.8284, "open_interest": 502.0, "volume": 191.0, "delta": -0.0629, "gamma": 0.0109, "vega": 0.0164, "theta": -0.2632, "rho": -0.0012, "theo": 0.3086, "change": -4.755, "open": 0.4, "high": 0.52, "low": 0.06, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:05:08", "percent_change": -95.5779, "prev_day_close": 4.97499990463257}, {"option": "ANET261106C00165000", "bid": 11.8, "bid_size": 357.0, "ask": 14.95, "ask_size": 118.0, "iv": 0.0, "open_interest": 438.0, "volume": 114.0, "delta": 0.9093, "gamma": 0.015, "vega": 0.0219, "theta": -0.373, "rho": 0.0162, "theo": 14.2161, "change": 5.025, "open": 17.0, "high": 23.04, "low": 13.5, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:28:07", "percent_change": 50.3759, "prev_day_close": 9.97499990463257}, {"option": "ANET261106P00165000", "bid": 0.23, "bid_size": 129.0, "ask": 0.6, "ask_size": 213.0, "iv": 0.797, "open_interest": 1175.0, "volume": 321.0, "delta": -0.0918, "gamma": 0.015, "vega": 0.0219, "theta": -0.375, "rho": -0.0018, "theo": 0.4699, "change": -5.425, "open": 1.67, "high": 1.67, "low": 0.13, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:50:55", "percent_change": -91.5612, "prev_day_close": 5.92500019073486}, {"option": "ANET261106C00167500", "bid": 9.8, "bid_size": 358.0, "ask": 12.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 413.0, "volume": 168.0, "delta": 0.8689, "gamma": 0.0201, "vega": 0.0284, "theta": -0.5177, "rho": 0.0157, "theo": 11.9613, "change": 2.9, "open": 15.0, "high": 21.05, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T15:41:28", "percent_change": 33.526, "prev_day_close": 8.64999961853027}, {"option": "ANET261106P00167500", "bid": 0.57, "bid_size": 12.0, "ask": 0.91, "ask_size": 263.0, "iv": 0.8081, "open_interest": 554.0, "volume": 256.0, "delta": -0.1324, "gamma": 0.0202, "vega": 0.0285, "theta": -0.52, "rho": -0.0025, "theo": 0.7143, "change": -6.52, "open": 0.8, "high": 1.37, "low": 0.25, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:59:45", "percent_change": -91.831, "prev_day_close": 7.09999990463257}, {"option": "ANET261106C00170000", "bid": 8.15, "bid_size": 407.0, "ask": 10.4, "ask_size": 59.0, "iv": 0.6067, "open_interest": 1081.0, "volume": 554.0, "delta": 0.8142, "gamma": 0.0259, "vega": 0.0357, "theta": -0.69, "rho": 0.0149, "theo": 9.8257, "change": 1.795, "open": 11.55, "high": 18.94, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-04T15:55:13", "percent_change": 24.6735, "prev_day_close": 7.27499985694885}, {"option": "ANET261106P00170000", "bid": 1.02, "bid_size": 7.0, "ask": 1.45, "ask_size": 319.0, "iv": 0.8217, "open_interest": 1003.0, "volume": 461.0, "delta": -0.1874, "gamma": 0.026, "vega": 0.0358, "theta": -0.693, "rho": -0.0035, "theo": 1.0787, "change": -7.065, "open": 0.8, "high": 2.2, "low": 0.41, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T15:55:03", "percent_change": -84.3582, "prev_day_close": 8.375}, {"option": "ANET261106C00172500", "bid": 6.3, "bid_size": 409.0, "ask": 8.25, "ask_size": 9.0, "iv": 0.6206, "open_interest": 1442.0, "volume": 206.0, "delta": 0.7438, "gamma": 0.0318, "vega": 0.0429, "theta": -0.8709, "rho": 0.0137, "theo": 7.854, "change": 1.175, "open": 9.95, "high": 16.7, "low": 7.1, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 18.5771, "prev_day_close": 6.32500004768372}, {"option": "ANET261106P00172500", "bid": 1.44, "bid_size": 8.0, "ask": 2.22, "ask_size": 407.0, "iv": 0.8134, "open_interest": 207.0, "volume": 41.0, "delta": -0.2585, "gamma": 0.032, "vega": 0.0429, "theta": -0.8757, "rho": -0.0048, "theo": 1.6078, "change": -7.715, "open": 2.03, "high": 2.95, "low": 0.56, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:50:54", "percent_change": -80.5744, "prev_day_close": 9.57499980926514}, {"option": "ANET261106C00175000", "bid": 5.55, "bid_size": 83.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.7154, "open_interest": 768.0, "volume": 752.0, "delta": 0.6583, "gamma": 0.0368, "vega": 0.0489, "theta": -1.0274, "rho": 0.0122, "theo": 6.0934, "change": 0.5, "open": 8.09, "high": 14.6, "low": 5.55, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 9.52381, "prev_day_close": 5.25}, {"option": "ANET261106P00175000", "bid": 2.25, "bid_size": 36.0, "ask": 3.15, "ask_size": 419.0, "iv": 0.8212, "open_interest": 234.0, "volume": 2112.0, "delta": -0.3449, "gamma": 0.0372, "vega": 0.0489, "theta": -1.0362, "rho": -0.0059, "theo": 2.3503, "change": -8.09, "open": 1.7, "high": 4.15, "low": 0.95, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-04T15:59:10", "percent_change": -72.5561, "prev_day_close": 11.1500000953674}, {"option": "ANET261106C00177500", "bid": 4.3, "bid_size": 14.0, "ask": 4.85, "ask_size": 8.0, "iv": 0.741, "open_interest": 157.0, "volume": 159.0, "delta": 0.562, "gamma": 0.0398, "vega": 0.0524, "theta": -1.1211, "rho": 0.0105, "theo": 4.5847, "change": 0.2, "open": 7.55, "high": 12.32, "low": 4.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 4.65116, "prev_day_close": 4.30000007152557}, {"option": "ANET261106P00177500", "bid": 3.2, "bid_size": 15.0, "ask": 4.4, "ask_size": 402.0, "iv": 0.8291, "open_interest": 67.0, "volume": 81.0, "delta": -0.4426, "gamma": 0.0404, "vega": 0.0524, "theta": -1.1364, "rho": -0.0073, "theo": 3.3477, "change": -8.715, "open": 4.18, "high": 4.75, "low": 1.55, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-04T15:53:39", "percent_change": -67.9532, "prev_day_close": 12.8250002861023}, {"option": "ANET261106C00180000", "bid": 2.92, "bid_size": 220.0, "ask": 3.65, "ask_size": 14.0, "iv": 0.7282, "open_interest": 645.0, "volume": 1160.0, "delta": 0.4617, "gamma": 0.0402, "vega": 0.0528, "theta": -1.1257, "rho": 0.0086, "theo": 3.3498, "change": -0.15, "open": 5.35, "high": 10.5, "low": 2.9, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:59:39", "percent_change": -4.16667, "prev_day_close": 3.60000002384186}, {"option": "ANET261106P00180000", "bid": 4.45, "bid_size": 17.0, "ask": 5.9, "ask_size": 259.0, "iv": 0.8454, "open_interest": 630.0, "volume": 231.0, "delta": -0.5445, "gamma": 0.041, "vega": 0.0524, "theta": -1.149, "rho": -0.0078, "theo": 4.6222, "change": -9.725, "open": 5.05, "high": 5.42, "low": 1.88, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:59:12", "percent_change": -66.7238, "prev_day_close": 14.5750002861023}, {"option": "ANET261106C00182500", "bid": 2.43, "bid_size": 1.0, "ask": 2.59, "ask_size": 6.0, "iv": 0.7506, "open_interest": 476.0, "volume": 456.0, "delta": 0.3655, "gamma": 0.038, "vega": 0.05, "theta": -1.0421, "rho": 0.0069, "theo": 2.3854, "change": -0.34, "open": 3.85, "high": 8.5, "low": 2.25, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-11-04T15:59:43", "percent_change": -11.8467, "prev_day_close": 2.87000000476837}, {"option": "ANET261106P00182500", "bid": 6.05, "bid_size": 8.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.7734, "open_interest": 58.0, "volume": 24.0, "delta": -0.6425, "gamma": 0.0387, "vega": 0.0494, "theta": -1.0714, "rho": -0.0088, "theo": 6.173, "change": -10.195, "open": 4.9, "high": 6.84, "low": 2.87, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-04T15:59:45", "percent_change": -60.5944, "prev_day_close": 16.8249998092651}, {"option": "ANET261106C00185000", "bid": 1.65, "bid_size": 3.0, "ask": 1.84, "ask_size": 6.0, "iv": 0.7694, "open_interest": 1325.0, "volume": 1738.0, "delta": 0.28, "gamma": 0.0337, "vega": 0.0447, "theta": -0.8965, "rho": 0.0053, "theo": 1.6647, "change": -0.635, "open": 2.79, "high": 7.1, "low": 1.42, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -26.5136, "prev_day_close": 2.39499998092651}, {"option": "ANET261106P00185000", "bid": 7.75, "bid_size": 11.0, "ask": 9.6, "ask_size": 208.0, "iv": 0.905, "open_interest": 313.0, "volume": 148.0, "delta": -0.7294, "gamma": 0.0343, "vega": 0.044, "theta": -0.924, "rho": -0.0094, "theo": 7.9695, "change": -9.8, "open": 8.22, "high": 9.1, "low": 3.6, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T15:59:12", "percent_change": -54.1436, "prev_day_close": 18.0999994277954}, {"option": "ANET261106C00187500", "bid": 0.8, "bid_size": 122.0, "ask": 1.33, "ask_size": 66.0, "iv": 0.7379, "open_interest": 422.0, "volume": 609.0, "delta": 0.2088, "gamma": 0.0284, "vega": 0.0382, "theta": -0.7254, "rho": 0.0039, "theo": 1.1452, "change": -0.775, "open": 2.01, "high": 5.54, "low": 1.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:48:22", "percent_change": -40.2597, "prev_day_close": 1.92499995231628}, {"option": "ANET261106P00187500", "bid": 9.05, "bid_size": 117.0, "ask": 11.95, "ask_size": 235.0, "iv": 0.9076, "open_interest": 83.0, "volume": 147.0, "delta": -0.8016, "gamma": 0.0288, "vega": 0.0366, "theta": -0.7415, "rho": -0.0082, "theo": 9.9694, "change": -10.375, "open": 8.6, "high": 10.0, "low": 4.6, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:43:23", "percent_change": -51.1714, "prev_day_close": 20.2749996185303}, {"option": "ANET261106C00190000", "bid": 0.7, "bid_size": 8.0, "ask": 0.84, "ask_size": 79.0, "iv": 0.7685, "open_interest": 1230.0, "volume": 5125.0, "delta": 0.1525, "gamma": 0.0229, "vega": 0.0314, "theta": -0.5596, "rho": 0.0029, "theo": 0.7813, "change": -0.625, "open": 1.4, "high": 4.5, "low": 0.6, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -42.6621, "prev_day_close": 1.46499997377396}, {"option": "ANET261106P00190000", "bid": 11.7, "bid_size": 5.0, "ask": 14.1, "ask_size": 216.0, "iv": 0.9987, "open_interest": 281.0, "volume": 144.0, "delta": -0.8585, "gamma": 0.0232, "vega": 0.0292, "theta": -0.5581, "rho": -0.0078, "theo": 12.1273, "change": -11.005, "open": 11.1, "high": 12.0, "low": 6.53, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-04T12:53:41", "percent_change": -48.7486, "prev_day_close": 22.5749998092651}, {"option": "ANET261106C00192500", "bid": 0.22, "bid_size": 265.0, "ask": 0.63, "ask_size": 153.0, "iv": 0.7422, "open_interest": 1341.0, "volume": 266.0, "delta": 0.1099, "gamma": 0.0179, "vega": 0.025, "theta": -0.4169, "rho": 0.0021, "theo": 0.5312, "change": -0.78, "open": 1.21, "high": 3.5, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:40:20", "percent_change": -63.4146, "prev_day_close": 1.23000001907349}, {"option": "ANET261106P00192500", "bid": 13.9, "bid_size": 5.0, "ask": 16.45, "ask_size": 184.0, "iv": 1.0561, "open_interest": 91.0, "volume": 42.0, "delta": -0.9016, "gamma": 0.0182, "vega": 0.0225, "theta": -0.4015, "rho": -0.0071, "theo": 14.3986, "change": -11.91, "open": 13.05, "high": 14.28, "low": 7.71, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-11-04T14:13:42", "percent_change": -48.1212, "prev_day_close": 24.75}, {"option": "ANET261106C00195000", "bid": 0.2, "bid_size": 113.0, "ask": 0.37, "ask_size": 32.0, "iv": 0.762, "open_interest": 810.0, "volume": 2515.0, "delta": 0.0785, "gamma": 0.0136, "vega": 0.0195, "theta": -0.3032, "rho": 0.0015, "theo": 0.3613, "change": -0.665, "open": 1.12, "high": 2.58, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:57:50", "percent_change": -71.8919, "prev_day_close": 0.925000011920929}, {"option": "ANET261106P00195000", "bid": 16.05, "bid_size": 12.0, "ask": 18.95, "ask_size": 214.0, "iv": 1.1127, "open_interest": 129.0, "volume": 19.0, "delta": -0.9333, "gamma": 0.0139, "vega": 0.0166, "theta": -0.282, "rho": -0.0059, "theo": 16.7498, "change": -12.95, "open": 16.1, "high": 16.1, "low": 13.67, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T11:50:50", "percent_change": -47.6103, "prev_day_close": 27.1999998092651}, {"option": "ANET261106C00197500", "bid": 0.05, "bid_size": 241.0, "ask": 0.24, "ask_size": 55.0, "iv": 0.7428, "open_interest": 497.0, "volume": 148.0, "delta": 0.0559, "gamma": 0.0102, "vega": 0.015, "theta": -0.2173, "rho": 0.001, "theo": 0.2466, "change": -0.64, "open": 0.91, "high": 1.7, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:55:35", "percent_change": -90.1408, "prev_day_close": 0.71000000834465}, {"option": "ANET261106P00197500", "bid": 18.25, "bid_size": 20.0, "ask": 21.2, "ask_size": 33.0, "iv": 1.1178, "open_interest": 14.0, "volume": 13.0, "delta": -0.956, "gamma": 0.0104, "vega": 0.0116, "theta": -0.1985, "rho": -0.0045, "theo": 19.1555, "change": -12.75, "open": 16.25, "high": 16.6, "low": 12.68, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T11:50:51", "percent_change": -43.5154, "prev_day_close": 29.2999992370606}, {"option": "ANET261106C00200000", "bid": 0.07, "bid_size": 6.0, "ask": 0.19, "ask_size": 172.0, "iv": 0.803, "open_interest": 1078.0, "volume": 1176.0, "delta": 0.0397, "gamma": 0.0076, "vega": 0.0114, "theta": -0.1544, "rho": 0.0007, "theo": 0.1692, "change": -0.45, "open": 0.67, "high": 1.3, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:42:17", "percent_change": -78.9474, "prev_day_close": 0.569999992847443}, {"option": "ANET261106P00200000", "bid": 20.95, "bid_size": 9.0, "ask": 23.65, "ask_size": 223.0, "iv": 1.2443, "open_interest": 220.0, "volume": 53.0, "delta": -0.9718, "gamma": 0.0075, "vega": 0.0076, "theta": -0.1438, "rho": -0.0031, "theo": 21.5973, "change": -10.87, "open": 20.49, "high": 21.45, "low": 15.5, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-11-04T14:53:16", "percent_change": -34.2902, "prev_day_close": 31.7000007629394}, {"option": "ANET261106C00202500", "bid": 0.03, "bid_size": 1.0, "ask": 0.14, "ask_size": 164.0, "iv": 0.8186, "open_interest": 255.0, "volume": 221.0, "delta": 0.0283, "gamma": 0.0056, "vega": 0.0086, "theta": -0.1094, "rho": 0.0005, "theo": 0.1169, "change": -0.325, "open": 0.61, "high": 0.95, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:49:56", "percent_change": -80.2469, "prev_day_close": 0.405000001192093}, {"option": "ANET261106P00202500", "bid": 23.2, "bid_size": 18.0, "ask": 26.15, "ask_size": 32.0, "iv": 1.2865, "open_interest": 47.0, "volume": 2.0, "delta": -0.9826, "gamma": 0.0052, "vega": 0.0059, "theta": -0.1101, "rho": -0.0029, "theo": 24.0624, "change": -12.675, "open": 21.4, "high": 21.4, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T11:50:51", "percent_change": -37.3068, "prev_day_close": 33.9750003814697}, {"option": "ANET261106C00205000", "bid": 0.03, "bid_size": 3.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.8523, "open_interest": 974.0, "volume": 587.0, "delta": 0.0202, "gamma": 0.0041, "vega": 0.0065, "theta": -0.0775, "rho": 0.0004, "theo": 0.0814, "change": -0.145, "open": 0.18, "high": 0.63, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:44:03", "percent_change": -70.7317, "prev_day_close": 0.204999996349216}, {"option": "ANET261106P00205000", "bid": 25.65, "bid_size": 25.0, "ask": 28.55, "ask_size": 67.0, "iv": 1.3409, "open_interest": 33.0, "volume": 14.0, "delta": -0.9895, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0914, "rho": -0.0019, "theo": 26.5434, "change": -12.025, "open": 18.31, "high": 24.35, "low": 18.31, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-11-04T14:06:52", "percent_change": -33.0584, "prev_day_close": 36.375}, {"option": "ANET261106C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 290.0, "iv": 0.9514, "open_interest": 104.0, "volume": 78.0, "delta": 0.0145, "gamma": 0.0031, "vega": 0.0049, "theta": -0.0551, "rho": 0.0003, "theo": 0.0571, "change": -0.165, "open": 0.04, "high": 0.38, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:14:46", "percent_change": -67.3469, "prev_day_close": 0.245000004768372}, {"option": "ANET261106P00207500", "bid": 28.1, "bid_size": 29.0, "ask": 31.05, "ask_size": 8.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0805, "rho": -0.001, "theo": 29.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ANET261106C00210000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 208.0, "iv": 0.919, "open_interest": 1785.0, "volume": 762.0, "delta": 0.0104, "gamma": 0.0022, "vega": 0.0037, "theta": -0.0393, "rho": 0.0002, "theo": 0.0404, "change": -0.145, "open": 0.2, "high": 0.24, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:52:21", "percent_change": -82.8571, "prev_day_close": 0.175000004470348}, {"option": "ANET261106P00210000", "bid": 30.65, "bid_size": 22.0, "ask": 33.55, "ask_size": 35.0, "iv": 1.5101, "open_interest": 32.0, "volume": 5.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0742, "rho": -0.0004, "theo": 31.5261, "change": -18.21, "open": 27.57, "high": 27.57, "low": 23.14, "tick": "down", "last_trade_price": 23.14, "last_trade_time": "2026-11-04T09:56:24", "percent_change": -44.0387, "prev_day_close": 41.3500003814697}, {"option": "ANET261106C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 315.0, "iv": 1.0599, "open_interest": 58.0, "volume": 12.0, "delta": 0.0076, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0282, "rho": 0.0001, "theo": 0.0288, "change": -0.075, "open": 0.04, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:43:47", "percent_change": -51.7241, "prev_day_close": 0.144999999552965}, {"option": "ANET261106P00212500", "bid": 33.15, "bid_size": 22.0, "ask": 36.05, "ask_size": 11.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0713, "rho": -0.0004, "theo": 34.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "ANET261106C00215000", "bid": 0.01, "bid_size": 4.0, "ask": 0.07, "ask_size": 262.0, "iv": 1.0345, "open_interest": 308.0, "volume": 303.0, "delta": 0.0055, "gamma": 0.0012, "vega": 0.0021, "theta": -0.0204, "rho": 0.0001, "theo": 0.0207, "change": -0.065, "open": 0.07, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:57:39", "percent_change": -56.5217, "prev_day_close": 0.115000002086163}, {"option": "ANET261106P00215000", "bid": 35.65, "bid_size": 23.0, "ask": 38.55, "ask_size": 18.0, "iv": 1.6712, "open_interest": 42.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0697, "rho": -0.0001, "theo": 36.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.46, "last_trade_time": "2026-11-02T10:50:19", "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "ANET261106C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 313.0, "iv": 1.1695, "open_interest": 142.0, "volume": 263.0, "delta": 0.004, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0148, "rho": 0.0001, "theo": 0.015, "change": -0.065, "open": 0.05, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:44:05", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "ANET261106P00217500", "bid": 38.15, "bid_size": 23.0, "ask": 41.05, "ask_size": 12.0, "iv": 1.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0688, "rho": -0.0001, "theo": 39.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "ANET261106C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 343.0, "iv": 1.3373, "open_interest": 904.0, "volume": 162.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0108, "rho": 0.0, "theo": 0.0109, "change": -0.055, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:20:29", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "ANET261106P00220000", "bid": 40.7, "bid_size": 20.0, "ask": 43.65, "ask_size": 61.0, "iv": 1.8676, "open_interest": 38.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0685, "rho": 0.0, "theo": 41.5203, "change": -11.75, "open": 39.4, "high": 39.4, "low": 39.4, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-04T09:32:34", "percent_change": -22.9717, "prev_day_close": 51.1500015258789}, {"option": "ANET261106C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 199.0, "iv": 1.5375, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0009, "theta": -0.008, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T11:16:24", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ANET261106P00222500", "bid": 43.15, "bid_size": 24.0, "ask": 45.95, "ask_size": 9.0, "iv": 1.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0683, "rho": 0.0, "theo": 44.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "ANET261106C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1293, "open_interest": 338.0, "volume": 7.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0059, "rho": 0.0, "theo": 0.006, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:49:18", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "ANET261106P00225000", "bid": 45.65, "bid_size": 24.0, "ask": 48.55, "ask_size": 9.0, "iv": 1.973, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0682, "rho": 0.0, "theo": 46.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-08T15:43:22", "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "ANET261106C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 232.0, "iv": 2.2219, "open_interest": 13.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:21:09", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "ANET261106P00227500", "bid": 48.1, "bid_size": 31.0, "ask": 51.05, "ask_size": 15.0, "iv": 2.029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0682, "rho": 0.0, "theo": 49.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "ANET261106C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 383.0, "iv": 1.6834, "open_interest": 318.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:18:23", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "ANET261106P00230000", "bid": 50.6, "bid_size": 31.0, "ask": 53.55, "ask_size": 12.0, "iv": 2.0991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0682, "rho": 0.0, "theo": 51.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.31, "last_trade_time": "2026-11-02T10:15:35", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "ANET261106C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 71.0, "iv": 2.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "ANET261106P00232500", "bid": 53.1, "bid_size": 27.0, "ask": 56.0, "ask_size": 7.0, "iv": 2.1506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 54.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "ANET261106C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.2694, "open_interest": 51.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:13:22", "percent_change": -69.2308, "prev_day_close": 0.0649999976158142}, {"option": "ANET261106P00235000", "bid": 55.6, "bid_size": 27.0, "ask": 58.55, "ask_size": 8.0, "iv": 2.2352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 56.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "ANET261106C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 205.0, "iv": 1.9567, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T12:03:18", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "ANET261106P00237500", "bid": 58.1, "bid_size": 25.0, "ask": 61.05, "ask_size": 6.0, "iv": 2.3013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 59.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ANET261106C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.3569, "open_interest": 293.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.635, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:34:04", "percent_change": -96.9466, "prev_day_close": 0.65499997138977}, {"option": "ANET261106P00240000", "bid": 60.6, "bid_size": 26.0, "ask": 63.55, "ask_size": 8.0, "iv": 2.3664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 61.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-09T11:21:53", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ANET261106C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.442, "open_interest": 74.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANET261106P00245000", "bid": 65.6, "bid_size": 26.0, "ask": 68.55, "ask_size": 6.0, "iv": 2.4933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 66.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.29, "last_trade_time": "2026-10-22T15:57:30", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ANET261106C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.5248, "open_interest": 681.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:24:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ANET261106P00250000", "bid": 70.6, "bid_size": 31.0, "ask": 73.55, "ask_size": 11.0, "iv": 2.6163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 71.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-11-03T09:32:57", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "ANET261106C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.6055, "open_interest": 20.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T11:19:06", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ANET261106P00255000", "bid": 75.65, "bid_size": 20.0, "ask": 78.55, "ask_size": 38.0, "iv": 2.7551, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 76.52, "change": -15.3, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-11-04T09:43:19", "percent_change": -17.7289, "prev_day_close": 86.3000030517578}, {"option": "ANET261106C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.6842, "open_interest": 373.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:58:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ANET261106P00260000", "bid": 80.6, "bid_size": 27.0, "ask": 83.55, "ask_size": 7.0, "iv": 2.8518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "ANET261106C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.761, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T09:43:43", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "ANET261106P00265000", "bid": 85.6, "bid_size": 27.0, "ask": 88.55, "ask_size": 8.0, "iv": 2.9646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 86.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "ANET261106C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.7373, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:59:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANET261106P00270000", "bid": 90.6, "bid_size": 26.0, "ask": 93.55, "ask_size": 6.0, "iv": 3.0745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.51, "last_trade_time": "2026-10-30T14:15:00", "percent_change": 0.0, "prev_day_close": 101.300003051758}, {"option": "ANET261106C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.9094, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T09:42:22", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "ANET261106P00275000", "bid": 95.6, "bid_size": 26.0, "ask": 98.55, "ask_size": 6.0, "iv": 3.1815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 96.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "ANET261106C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.9811, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:48:44", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "ANET261106P00280000", "bid": 100.6, "bid_size": 27.0, "ask": 103.55, "ask_size": 7.0, "iv": 3.2858, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "ANET261106C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.0513, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T10:20:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ANET261106P00285000", "bid": 105.65, "bid_size": 20.0, "ask": 108.55, "ask_size": 7.0, "iv": 3.4095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 106.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "ANET261113C00105000", "bid": 71.6, "bid_size": 136.0, "ask": 74.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0316, "theo": 73.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-11-03T09:32:56", "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "ANET261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ANET261113C00110000", "bid": 66.7, "bid_size": 145.0, "ask": 69.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0331, "theo": 68.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "ANET261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.971, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:34:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ANET261113C00115000", "bid": 61.65, "bid_size": 140.0, "ask": 64.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0346, "theo": 63.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "ANET261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.8208, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:56:26", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "ANET261113C00120000", "bid": 56.7, "bid_size": 142.0, "ask": 59.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.036, "theo": 58.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "ANET261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 335.0, "iv": 1.3383, "open_interest": 104.0, "volume": 100.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0035, "rho": 0.0, "theo": 0.0066, "change": -0.1, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:50:06", "percent_change": -90.9091, "prev_day_close": 0.109999998472631}, {"option": "ANET261113C00125000", "bid": 51.65, "bid_size": 147.0, "ask": 54.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0375, "theo": 53.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-30T11:34:21", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ANET261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.9096, "open_interest": 38.0, "volume": 10.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0063, "rho": -0.0001, "theo": 0.013, "change": -0.19, "open": 0.02, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:09:43", "percent_change": -70.3704, "prev_day_close": 0.269999995827675}, {"option": "ANET261113C00130000", "bid": 46.8, "bid_size": 131.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0053, "rho": 0.0389, "theo": 48.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-11-02T09:32:09", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "ANET261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 347.0, "iv": 1.1153, "open_interest": 10.0, "volume": 2.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0114, "rho": -0.0002, "theo": 0.0256, "change": -0.36, "open": 0.24, "high": 0.24, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:03:01", "percent_change": -85.7143, "prev_day_close": 0.419999986886978}, {"option": "ANET261113C00135000", "bid": 41.7, "bid_size": 133.0, "ask": 44.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0057, "theta": -0.0146, "rho": 0.0402, "theo": 43.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7749996185303}, {"option": "ANET261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 442.0, "iv": 0.8091, "open_interest": 78.0, "volume": 32.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.0057, "theta": -0.0201, "rho": -0.0004, "theo": 0.0502, "change": -0.6, "open": 0.13, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:09:43", "percent_change": -85.7143, "prev_day_close": 0.700000017881394}, {"option": "ANET261113C00140000", "bid": 36.75, "bid_size": 129.0, "ask": 39.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0099, "theta": -0.0299, "rho": 0.0414, "theo": 39.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T10:14:08", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "ANET261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.7507, "open_interest": 98.0, "volume": 19.0, "delta": -0.0138, "gamma": 0.0017, "vega": 0.01, "theta": -0.0349, "rho": -0.0007, "theo": 0.0981, "change": -0.99, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:35:41", "percent_change": -90.8257, "prev_day_close": 1.09000000357628}, {"option": "ANET261113C00141000", "bid": 35.8, "bid_size": 123.0, "ask": 38.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0019, "vega": 0.011, "theta": -0.034, "rho": 0.0416, "theo": 38.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ANET261113P00141000", "bid": 0.05, "bid_size": 93.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.7034, "open_interest": 52.0, "volume": 12.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0111, "theta": -0.0388, "rho": -0.0008, "theo": 0.1121, "change": -1.065, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:34:06", "percent_change": -90.6383, "prev_day_close": 1.17500001192093}, {"option": "ANET261113C00142000", "bid": 34.8, "bid_size": 120.0, "ask": 37.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0384, "rho": 0.0418, "theo": 37.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "ANET261113P00142000", "bid": 0.04, "bid_size": 143.0, "ask": 0.17, "ask_size": 45.0, "iv": 0.6949, "open_interest": 5.0, "volume": 9.0, "delta": -0.0177, "gamma": 0.0022, "vega": 0.0123, "theta": -0.0431, "rho": -0.0009, "theo": 0.1279, "change": -1.18, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:13:59", "percent_change": -90.7692, "prev_day_close": 1.29999998211861}, {"option": "ANET261113C00143000", "bid": 33.95, "bid_size": 128.0, "ask": 36.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0024, "vega": 0.0136, "theta": -0.0432, "rho": 0.0419, "theo": 36.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ANET261113P00143000", "bid": 0.06, "bid_size": 113.0, "ask": 0.21, "ask_size": 167.0, "iv": 0.7022, "open_interest": 9.0, "volume": 3.0, "delta": -0.0199, "gamma": 0.0024, "vega": 0.0136, "theta": -0.0478, "rho": -0.001, "theo": 0.1459, "change": -1.295, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:46:31", "percent_change": -90.8772, "prev_day_close": 1.42499998211861}, {"option": "ANET261113C00144000", "bid": 32.85, "bid_size": 119.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0027, "vega": 0.015, "theta": -0.0484, "rho": 0.0421, "theo": 35.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8250007629395}, {"option": "ANET261113P00144000", "bid": 0.05, "bid_size": 157.0, "ask": 0.27, "ask_size": 227.0, "iv": 0.7017, "open_interest": 0.0, "volume": 6.0, "delta": -0.0225, "gamma": 0.0027, "vega": 0.0151, "theta": -0.053, "rho": -0.0011, "theo": 0.1663, "change": -1.44, "open": 0.28, "high": 0.28, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:10:47", "percent_change": -90.0, "prev_day_close": 1.6000000834465}, {"option": "ANET261113C00145000", "bid": 31.9, "bid_size": 136.0, "ask": 34.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 0.9762, "gamma": 0.003, "vega": 0.0166, "theta": -0.0541, "rho": 0.0422, "theo": 34.1298, "change": 8.675, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T10:50:34", "percent_change": 33.4619, "prev_day_close": 25.9249992370605}, {"option": "ANET261113P00145000", "bid": 0.03, "bid_size": 164.0, "ask": 0.56, "ask_size": 463.0, "iv": 0.758, "open_interest": 42.0, "volume": 12.0, "delta": -0.0254, "gamma": 0.003, "vega": 0.0167, "theta": -0.0586, "rho": -0.0013, "theo": 0.1895, "change": -1.655, "open": 0.16, "high": 0.29, "low": 0.16, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:07:52", "percent_change": -85.09, "prev_day_close": 1.94500005245209}, {"option": "ANET261113C00146000", "bid": 30.9, "bid_size": 122.0, "ask": 33.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0033, "vega": 0.0183, "theta": -0.0603, "rho": 0.0424, "theo": 33.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ANET261113P00146000", "bid": 0.01, "bid_size": 144.0, "ask": 0.57, "ask_size": 203.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0033, "vega": 0.0184, "theta": -0.0647, "rho": -0.0014, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92000007629395}, {"option": "ANET261113C00147000", "bid": 29.9, "bid_size": 275.0, "ask": 32.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9696, "gamma": 0.0037, "vega": 0.0202, "theta": -0.067, "rho": 0.0425, "theo": 32.1879, "change": 16.375, "open": 40.5, "high": 40.65, "low": 40.5, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-11-04T10:17:01", "percent_change": 67.4562, "prev_day_close": 24.2749996185303}, {"option": "ANET261113P00147000", "bid": 0.01, "bid_size": 109.0, "ask": 0.67, "ask_size": 187.0, "iv": 0.7362, "open_interest": 13.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0037, "vega": 0.0203, "theta": -0.0712, "rho": -0.0016, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T15:31:11", "percent_change": 0.0, "prev_day_close": 1.95499992370605}, {"option": "ANET261113C00148000", "bid": 29.15, "bid_size": 225.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 0.9657, "gamma": 0.004, "vega": 0.0222, "theta": -0.0742, "rho": 0.0425, "theo": 31.2225, "change": 16.775, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T09:46:53", "percent_change": 72.2282, "prev_day_close": 23.2249994277954}, {"option": "ANET261113P00148000", "bid": 0.16, "bid_size": 159.0, "ask": 0.42, "ask_size": 225.0, "iv": 0.6938, "open_interest": 5.0, "volume": 11.0, "delta": -0.036, "gamma": 0.0041, "vega": 0.0223, "theta": -0.0784, "rho": -0.0018, "theo": 0.2786, "change": -1.905, "open": 0.57, "high": 0.57, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T12:56:00", "percent_change": -86.7882, "prev_day_close": 2.19499999284744}, {"option": "ANET261113C00149000", "bid": 28.0, "bid_size": 122.0, "ask": 30.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0045, "vega": 0.0244, "theta": -0.0819, "rho": 0.0426, "theo": 30.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ANET261113P00149000", "bid": 0.19, "bid_size": 152.0, "ask": 0.45, "ask_size": 162.0, "iv": 0.6861, "open_interest": 18.0, "volume": 5.0, "delta": -0.0403, "gamma": 0.0045, "vega": 0.0244, "theta": -0.0861, "rho": -0.002, "theo": 0.3163, "change": -2.065, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:45:12", "percent_change": -86.9474, "prev_day_close": 2.375}, {"option": "ANET261113C00150000", "bid": 27.2, "bid_size": 219.0, "ask": 29.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9566, "gamma": 0.0049, "vega": 0.0267, "theta": -0.0902, "rho": 0.0426, "theo": 29.3048, "change": 6.9, "open": 28.7, "high": 28.7, "low": 28.7, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-04T15:12:55", "percent_change": 31.6514, "prev_day_close": 21.8000001907349}, {"option": "ANET261113P00150000", "bid": 0.25, "bid_size": 155.0, "ask": 0.51, "ask_size": 307.0, "iv": 0.6886, "open_interest": 84.0, "volume": 49.0, "delta": -0.0451, "gamma": 0.005, "vega": 0.0267, "theta": -0.0943, "rho": -0.0023, "theo": 0.3585, "change": -2.245, "open": 0.28, "high": 0.46, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:47:56", "percent_change": -88.2122, "prev_day_close": 2.54499995708466}, {"option": "ANET261113C00152500", "bid": 24.65, "bid_size": 244.0, "ask": 27.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9424, "gamma": 0.0062, "vega": 0.0332, "theta": -0.1134, "rho": 0.0426, "theo": 26.9375, "change": 15.525, "open": 35.4, "high": 35.45, "low": 35.4, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-11-04T10:15:52", "percent_change": 77.9172, "prev_day_close": 19.9249992370605}, {"option": "ANET261113P00152500", "bid": 0.27, "bid_size": 184.0, "ask": 0.73, "ask_size": 181.0, "iv": 0.6745, "open_interest": 34.0, "volume": 27.0, "delta": -0.0594, "gamma": 0.0063, "vega": 0.0332, "theta": -0.1174, "rho": -0.003, "theo": 0.4886, "change": -2.705, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T14:29:35", "percent_change": -85.466, "prev_day_close": 3.16499996185303}, {"option": "ANET261113C00155000", "bid": 22.65, "bid_size": 111.0, "ask": 25.35, "ask_size": 22.0, "iv": 0.4085, "open_interest": 3.0, "volume": 1.0, "delta": 0.9246, "gamma": 0.0077, "vega": 0.0407, "theta": -0.1401, "rho": 0.0423, "theo": 24.6118, "change": 7.15, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T10:50:34", "percent_change": 39.8329, "prev_day_close": 17.9499998092651}, {"option": "ANET261113P00155000", "bid": 0.38, "bid_size": 222.0, "ask": 0.76, "ask_size": 5.0, "iv": 0.639, "open_interest": 103.0, "volume": 92.0, "delta": -0.0773, "gamma": 0.0078, "vega": 0.0408, "theta": -0.144, "rho": -0.0038, "theo": 0.6605, "change": -3.275, "open": 1.17, "high": 1.17, "low": 0.31, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:31:31", "percent_change": -84.5161, "prev_day_close": 3.875}, {"option": "ANET261113C00157500", "bid": 20.35, "bid_size": 182.0, "ask": 23.1, "ask_size": 40.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0094, "vega": 0.0491, "theta": -0.17, "rho": 0.0418, "theo": 22.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "ANET261113P00157500", "bid": 0.54, "bid_size": 234.0, "ask": 1.28, "ask_size": 220.0, "iv": 0.6591, "open_interest": 11.0, "volume": 62.0, "delta": -0.0995, "gamma": 0.0095, "vega": 0.0493, "theta": -0.1739, "rho": -0.0049, "theo": 0.8849, "change": -3.61, "open": 0.97, "high": 0.98, "low": 0.52, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T14:00:32", "percent_change": -80.2222, "prev_day_close": 4.5}, {"option": "ANET261113C00160000", "bid": 17.7, "bid_size": 266.0, "ask": 20.65, "ask_size": 27.0, "iv": 0.4242, "open_interest": 19.0, "volume": 2.0, "delta": 0.8758, "gamma": 0.0113, "vega": 0.0582, "theta": -0.2025, "rho": 0.0411, "theo": 20.1294, "change": 13.37, "open": 27.92, "high": 27.92, "low": 27.92, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-11-04T09:57:21", "percent_change": 91.89, "prev_day_close": 14.5499997138977}, {"option": "ANET261113P00160000", "bid": 0.95, "bid_size": 131.0, "ask": 1.5, "ask_size": 282.0, "iv": 0.6552, "open_interest": 255.0, "volume": 60.0, "delta": -0.1264, "gamma": 0.0114, "vega": 0.0583, "theta": -0.2064, "rho": -0.0063, "theo": 1.1743, "change": -4.015, "open": 1.5, "high": 1.5, "low": 0.6, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T15:53:27", "percent_change": -76.1137, "prev_day_close": 5.27500009536743}, {"option": "ANET261113C00162500", "bid": 16.25, "bid_size": 132.0, "ask": 18.25, "ask_size": 22.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0134, "vega": 0.0677, "theta": -0.2366, "rho": 0.04, "theo": 17.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ANET261113P00162500", "bid": 0.87, "bid_size": 333.0, "ask": 2.07, "ask_size": 365.0, "iv": 0.6288, "open_interest": 27.0, "volume": 102.0, "delta": -0.1585, "gamma": 0.0135, "vega": 0.0679, "theta": -0.2405, "rho": -0.0078, "theo": 1.5425, "change": -5.55, "open": 0.97, "high": 0.97, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:56:30", "percent_change": -88.0952, "prev_day_close": 6.29999995231628}, {"option": "ANET261113C00165000", "bid": 14.05, "bid_size": 295.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.5244, "open_interest": 61.0, "volume": 21.0, "delta": 0.807, "gamma": 0.0154, "vega": 0.0774, "theta": -0.2709, "rho": 0.0386, "theo": 15.9592, "change": 5.4, "open": 17.58, "high": 23.95, "low": 15.5, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:31:08", "percent_change": 46.5517, "prev_day_close": 11.5999999046326}, {"option": "ANET261113P00165000", "bid": 1.69, "bid_size": 143.0, "ask": 2.5, "ask_size": 309.0, "iv": 0.6452, "open_interest": 196.0, "volume": 127.0, "delta": -0.1959, "gamma": 0.0156, "vega": 0.0777, "theta": -0.2749, "rho": -0.0094, "theo": 2.0035, "change": -5.28, "open": 1.0, "high": 2.36, "low": 0.93, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:37:51", "percent_change": -72.8276, "prev_day_close": 7.25}, {"option": "ANET261113C00167500", "bid": 12.35, "bid_size": 279.0, "ask": 14.4, "ask_size": 30.0, "iv": 0.5501, "open_interest": 83.0, "volume": 10.0, "delta": 0.7647, "gamma": 0.0174, "vega": 0.0868, "theta": -0.3038, "rho": 0.0369, "theo": 14.0261, "change": 5.4, "open": 15.63, "high": 21.5, "low": 13.75, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T14:04:32", "percent_change": 53.4653, "prev_day_close": 10.1000003814697}, {"option": "ANET261113P00167500", "bid": 2.1, "bid_size": 111.0, "ask": 3.9, "ask_size": 470.0, "iv": 0.6765, "open_interest": 68.0, "volume": 64.0, "delta": -0.2386, "gamma": 0.0176, "vega": 0.0871, "theta": -0.3078, "rho": -0.0113, "theo": 2.5713, "change": -5.85, "open": 2.6, "high": 2.9, "low": 1.3, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:38:23", "percent_change": -69.6429, "prev_day_close": 8.40000009536743}, {"option": "ANET261113C00170000", "bid": 10.55, "bid_size": 279.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.5492, "open_interest": 104.0, "volume": 88.0, "delta": 0.7175, "gamma": 0.0193, "vega": 0.0953, "theta": -0.3334, "rho": 0.0349, "theo": 12.2125, "change": 2.445, "open": 14.02, "high": 20.0, "low": 11.52, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-11-04T15:55:13", "percent_change": 26.9422, "prev_day_close": 9.07499980926514}, {"option": "ANET261113P00170000", "bid": 3.0, "bid_size": 10.0, "ask": 4.0, "ask_size": 338.0, "iv": 0.648, "open_interest": 222.0, "volume": 635.0, "delta": -0.2862, "gamma": 0.0195, "vega": 0.0956, "theta": -0.3375, "rho": -0.0132, "theo": 3.2595, "change": -6.79, "open": 3.0, "high": 4.04, "low": 1.6, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T13:28:22", "percent_change": -69.641, "prev_day_close": 9.75}, {"option": "ANET261113C00172500", "bid": 8.55, "bid_size": 234.0, "ask": 11.05, "ask_size": 29.0, "iv": 0.5465, "open_interest": 18.0, "volume": 18.0, "delta": 0.6661, "gamma": 0.0209, "vega": 0.1024, "theta": -0.358, "rho": 0.0327, "theo": 10.5305, "change": 2.315, "open": 12.2, "high": 17.23, "low": 10.09, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-04T15:11:00", "percent_change": 29.7749, "prev_day_close": 7.77500009536743}, {"option": "ANET261113P00172500", "bid": 3.2, "bid_size": 302.0, "ask": 5.05, "ask_size": 294.0, "iv": 0.6229, "open_interest": 40.0, "volume": 55.0, "delta": -0.338, "gamma": 0.0211, "vega": 0.1028, "theta": -0.3622, "rho": -0.0152, "theo": 4.0799, "change": -7.03, "open": 4.0, "high": 4.0, "low": 2.2, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-04T14:48:16", "percent_change": -64.4954, "prev_day_close": 10.9000000953674}, {"option": "ANET261113C00175000", "bid": 7.0, "bid_size": 334.0, "ask": 9.7, "ask_size": 100.0, "iv": 0.5553, "open_interest": 135.0, "volume": 81.0, "delta": 0.6114, "gamma": 0.0222, "vega": 0.1078, "theta": -0.3761, "rho": 0.0302, "theo": 8.9895, "change": 2.125, "open": 11.38, "high": 15.3, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T15:44:56", "percent_change": 31.5985, "prev_day_close": 6.72500014305115}, {"option": "ANET261113P00175000", "bid": 4.75, "bid_size": 13.0, "ask": 5.5, "ask_size": 109.0, "iv": 0.6223, "open_interest": 248.0, "volume": 69.0, "delta": -0.3933, "gamma": 0.0224, "vega": 0.1079, "theta": -0.3803, "rho": -0.0179, "theo": 5.044, "change": -6.375, "open": 3.4, "high": 6.1, "low": 2.81, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:59:12", "percent_change": -51.1022, "prev_day_close": 12.4749999046326}, {"option": "ANET261113C00177500", "bid": 6.5, "bid_size": 339.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.5715, "open_interest": 43.0, "volume": 30.0, "delta": 0.5545, "gamma": 0.023, "vega": 0.1111, "theta": -0.3864, "rho": 0.0275, "theo": 7.5957, "change": 1.2, "open": 10.0, "high": 13.0, "low": 7.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:54:21", "percent_change": 20.339, "prev_day_close": 5.90000009536743}, {"option": "ANET261113P00177500", "bid": 5.15, "bid_size": 284.0, "ask": 7.35, "ask_size": 233.0, "iv": 0.62, "open_interest": 1.0, "volume": 18.0, "delta": -0.4508, "gamma": 0.0232, "vega": 0.1111, "theta": -0.3906, "rho": -0.02, "theo": 6.1569, "change": -8.1, "open": 3.21, "high": 6.75, "low": 3.21, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:55:07", "percent_change": -57.4468, "prev_day_close": 14.0999999046326}, {"option": "ANET261113C00180000", "bid": 5.6, "bid_size": 277.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.591, "open_interest": 118.0, "volume": 143.0, "delta": 0.4968, "gamma": 0.0233, "vega": 0.1121, "theta": -0.3884, "rho": 0.0248, "theo": 6.3517, "change": 1.315, "open": 5.55, "high": 12.08, "low": 5.55, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-11-04T15:43:17", "percent_change": 26.4322, "prev_day_close": 4.97500014305115}, {"option": "ANET261113P00180000", "bid": 6.6, "bid_size": 230.0, "ask": 7.9, "ask_size": 177.0, "iv": 0.6227, "open_interest": 160.0, "volume": 134.0, "delta": -0.5092, "gamma": 0.0235, "vega": 0.1119, "theta": -0.3924, "rho": -0.0219, "theo": 7.4209, "change": -7.45, "open": 6.22, "high": 8.5, "low": 4.1, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:59:12", "percent_change": -46.7085, "prev_day_close": 15.9500002861023}, {"option": "ANET261113C00182500", "bid": 4.2, "bid_size": 358.0, "ask": 5.9, "ask_size": 360.0, "iv": 0.5881, "open_interest": 27.0, "volume": 32.0, "delta": 0.4395, "gamma": 0.0231, "vega": 0.1108, "theta": -0.3821, "rho": 0.022, "theo": 5.2567, "change": 1.15, "open": 7.18, "high": 10.46, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T12:51:51", "percent_change": 27.0588, "prev_day_close": 4.25}, {"option": "ANET261113P00182500", "bid": 7.8, "bid_size": 239.0, "ask": 9.95, "ask_size": 230.0, "iv": 0.6104, "open_interest": 4.0, "volume": 1.0, "delta": -0.5671, "gamma": 0.0233, "vega": 0.1102, "theta": -0.3859, "rho": -0.0237, "theo": 8.8351, "change": -10.0, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T11:08:27", "percent_change": -55.8659, "prev_day_close": 17.8999996185303}, {"option": "ANET261113C00185000", "bid": 3.35, "bid_size": 420.0, "ask": 4.45, "ask_size": 23.0, "iv": 0.5671, "open_interest": 89.0, "volume": 72.0, "delta": 0.384, "gamma": 0.0224, "vega": 0.1073, "theta": -0.3681, "rho": 0.0193, "theo": 4.3061, "change": 0.5, "open": 5.55, "high": 9.1, "low": 4.05, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:11:50", "percent_change": 14.0845, "prev_day_close": 3.54999995231628}, {"option": "ANET261113P00185000", "bid": 9.9, "bid_size": 25.0, "ask": 11.6, "ask_size": 150.0, "iv": 0.6385, "open_interest": 167.0, "volume": 18.0, "delta": -0.6232, "gamma": 0.0227, "vega": 0.1062, "theta": -0.3714, "rho": -0.0252, "theo": 10.3946, "change": -8.285, "open": 8.79, "high": 11.24, "low": 6.08, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-04T15:57:51", "percent_change": -42.4328, "prev_day_close": 19.5249996185303}, {"option": "ANET261113C00187500", "bid": 2.55, "bid_size": 453.0, "ask": 3.95, "ask_size": 287.0, "iv": 0.58, "open_interest": 275.0, "volume": 60.0, "delta": 0.3312, "gamma": 0.0213, "vega": 0.102, "theta": -0.3474, "rho": 0.0167, "theo": 3.4923, "change": 0.51, "open": 4.88, "high": 8.25, "low": 3.56, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-04T15:32:46", "percent_change": 16.7213, "prev_day_close": 3.04999995231628}, {"option": "ANET261113P00187500", "bid": 11.45, "bid_size": 51.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.5897, "open_interest": 26.0, "volume": 2.0, "delta": -0.6765, "gamma": 0.0216, "vega": 0.1009, "theta": -0.3502, "rho": -0.0268, "theo": 12.093, "change": -9.485, "open": 9.75, "high": 11.84, "low": 9.75, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-04T13:35:06", "percent_change": -44.4783, "prev_day_close": 21.3249998092651}, {"option": "ANET261113C00190000", "bid": 2.51, "bid_size": 67.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.5979, "open_interest": 129.0, "volume": 205.0, "delta": 0.2823, "gamma": 0.0199, "vega": 0.095, "theta": -0.3215, "rho": 0.0143, "theo": 2.8048, "change": 0.055, "open": 4.76, "high": 7.0, "low": 2.55, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T15:59:27", "percent_change": 2.12766, "prev_day_close": 2.58499991893768}, {"option": "ANET261113P00190000", "bid": 13.1, "bid_size": 100.0, "ask": 15.85, "ask_size": 219.0, "iv": 0.6617, "open_interest": 143.0, "volume": 139.0, "delta": -0.726, "gamma": 0.0201, "vega": 0.0936, "theta": -0.3236, "rho": -0.028, "theo": 13.92, "change": -9.97, "open": 11.9, "high": 14.12, "low": 8.34, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-04T12:57:07", "percent_change": -42.516, "prev_day_close": 23.4499998092651}, {"option": "ANET261113C00192500", "bid": 1.89, "bid_size": 17.0, "ask": 2.65, "ask_size": 213.0, "iv": 0.6072, "open_interest": 19.0, "volume": 30.0, "delta": 0.2377, "gamma": 0.0182, "vega": 0.0869, "theta": -0.292, "rho": 0.012, "theo": 2.2314, "change": 0.02, "open": 2.9, "high": 5.32, "low": 2.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T15:42:09", "percent_change": 0.943393, "prev_day_close": 2.12000006437302}, {"option": "ANET261113P00192500", "bid": 15.15, "bid_size": 28.0, "ask": 17.3, "ask_size": 67.0, "iv": 0.645, "open_interest": 4.0, "volume": 2.0, "delta": -0.7711, "gamma": 0.0184, "vega": 0.0849, "theta": -0.2933, "rho": -0.0282, "theo": 15.8618, "change": -10.875, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T09:35:30", "percent_change": -42.439, "prev_day_close": 25.625}, {"option": "ANET261113C00195000", "bid": 1.3, "bid_size": 230.0, "ask": 1.91, "ask_size": 16.0, "iv": 0.5826, "open_interest": 69.0, "volume": 70.0, "delta": 0.1978, "gamma": 0.0164, "vega": 0.0782, "theta": -0.2606, "rho": 0.01, "theo": 1.7594, "change": -0.18, "open": 2.2, "high": 4.47, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:56:34", "percent_change": -10.4046, "prev_day_close": 1.73000001907349}, {"option": "ANET261113P00195000", "bid": 17.0, "bid_size": 83.0, "ask": 19.55, "ask_size": 156.0, "iv": 0.6503, "open_interest": 31.0, "volume": 2.0, "delta": -0.8116, "gamma": 0.0166, "vega": 0.0753, "theta": -0.2613, "rho": -0.0281, "theo": 17.9056, "change": -10.175, "open": 12.37, "high": 17.5, "low": 12.37, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T11:08:46", "percent_change": -36.766, "prev_day_close": 27.6750001907349}, {"option": "ANET261113C00197500", "bid": 1.09, "bid_size": 11.0, "ask": 1.53, "ask_size": 12.0, "iv": 0.5829, "open_interest": 49.0, "volume": 20.0, "delta": 0.1629, "gamma": 0.0145, "vega": 0.0693, "theta": -0.2286, "rho": 0.0083, "theo": 1.3756, "change": -0.285, "open": 1.09, "high": 1.82, "low": 1.09, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T15:58:35", "percent_change": -18.6885, "prev_day_close": 1.52499997615814}, {"option": "ANET261113P00197500", "bid": 19.1, "bid_size": 50.0, "ask": 22.15, "ask_size": 48.0, "iv": 0.6859, "open_interest": 0.0, "volume": 10.0, "delta": -0.8472, "gamma": 0.0148, "vega": 0.0664, "theta": -0.2296, "rho": -0.0281, "theo": 20.0383, "change": -15.7, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T10:35:14", "percent_change": -52.4207, "prev_day_close": 29.9500007629394}, {"option": "ANET261113C00200000", "bid": 0.8, "bid_size": 110.0, "ask": 1.26, "ask_size": 198.0, "iv": 0.5974, "open_interest": 268.0, "volume": 144.0, "delta": 0.1327, "gamma": 0.0126, "vega": 0.0604, "theta": -0.1975, "rho": 0.0067, "theo": 1.067, "change": -0.195, "open": 1.3, "high": 3.01, "low": 0.82, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:54:52", "percent_change": -16.4557, "prev_day_close": 1.18500000238419}, {"option": "ANET261113P00200000", "bid": 21.6, "bid_size": 29.0, "ask": 24.0, "ask_size": 162.0, "iv": 0.6923, "open_interest": 52.0, "volume": 37.0, "delta": -0.8781, "gamma": 0.013, "vega": 0.0567, "theta": -0.1993, "rho": -0.0268, "theo": 22.2489, "change": -8.8, "open": 21.14, "high": 23.4, "low": 19.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-04T15:42:43", "percent_change": -27.3292, "prev_day_close": 32.2000007629394}, {"option": "ANET261113C00202500", "bid": 0.45, "bid_size": 297.0, "ask": 1.42, "ask_size": 463.0, "iv": 0.626, "open_interest": 280.0, "volume": 25.0, "delta": 0.1071, "gamma": 0.0108, "vega": 0.0519, "theta": -0.1681, "rho": 0.0054, "theo": 0.8214, "change": -0.045, "open": 1.2, "high": 2.38, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T14:44:27", "percent_change": -4.81283, "prev_day_close": 0.934999972581864}, {"option": "ANET261113P00202500", "bid": 23.6, "bid_size": 29.0, "ask": 26.1, "ask_size": 26.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0113, "vega": 0.0476, "theta": -0.173, "rho": -0.026, "theo": 24.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "ANET261113C00205000", "bid": 0.5, "bid_size": 3.0, "ask": 0.72, "ask_size": 12.0, "iv": 0.6014, "open_interest": 90.0, "volume": 49.0, "delta": 0.0856, "gamma": 0.0092, "vega": 0.0441, "theta": -0.1411, "rho": 0.0044, "theo": 0.628, "change": -0.225, "open": 0.94, "high": 2.0, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:38:08", "percent_change": -27.6074, "prev_day_close": 0.815000027418136}, {"option": "ANET261113P00205000", "bid": 25.95, "bid_size": 29.0, "ask": 28.65, "ask_size": 21.0, "iv": 0.7035, "open_interest": 4.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0098, "vega": 0.0384, "theta": -0.1501, "rho": -0.0234, "theo": 26.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-11-02T11:43:32", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "ANET261113C00207500", "bid": 0.17, "bid_size": 221.0, "ask": 0.87, "ask_size": 425.0, "iv": 0.6184, "open_interest": 15.0, "volume": 26.0, "delta": 0.0679, "gamma": 0.0076, "vega": 0.037, "theta": -0.117, "rho": 0.0034, "theo": 0.4771, "change": -0.16, "open": 0.8, "high": 1.25, "low": 0.48, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:26:15", "percent_change": -24.2424, "prev_day_close": 0.65999998152256}, {"option": "ANET261113P00207500", "bid": 28.35, "bid_size": 29.0, "ask": 31.45, "ask_size": 43.0, "iv": 0.766, "open_interest": 0.0, "volume": 1.0, "delta": -0.9465, "gamma": 0.0084, "vega": 0.0294, "theta": -0.1277, "rho": -0.0191, "theo": 29.227, "change": -11.69, "open": 27.51, "high": 27.51, "low": 27.51, "tick": "down", "last_trade_price": 27.51, "last_trade_time": "2026-11-04T09:32:34", "percent_change": -29.8214, "prev_day_close": 39.2000007629394}, {"option": "ANET261113C00210000", "bid": 0.11, "bid_size": 266.0, "ask": 0.45, "ask_size": 217.0, "iv": 0.5796, "open_interest": 857.0, "volume": 48.0, "delta": 0.0534, "gamma": 0.0063, "vega": 0.0306, "theta": -0.0958, "rho": 0.0027, "theo": 0.3603, "change": -0.215, "open": 0.4, "high": 1.2, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:50:22", "percent_change": -40.9524, "prev_day_close": 0.525000005960464}, {"option": "ANET261113P00210000", "bid": 30.75, "bid_size": 29.0, "ask": 33.7, "ask_size": 31.0, "iv": 0.7735, "open_interest": 19.0, "volume": 1.0, "delta": -0.9625, "gamma": 0.0073, "vega": 0.0237, "theta": -0.1058, "rho": -0.0186, "theo": 31.6373, "change": -10.1, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T15:02:52", "percent_change": -24.2788, "prev_day_close": 41.6000003814697}, {"option": "ANET261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 306.0, "iv": 0.5881, "open_interest": 71.0, "volume": 142.0, "delta": 0.0417, "gamma": 0.0052, "vega": 0.0252, "theta": -0.0777, "rho": 0.0021, "theo": 0.2706, "change": -0.175, "open": 0.82, "high": 0.82, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:10:48", "percent_change": -35.3535, "prev_day_close": 0.495000004768372}, {"option": "ANET261113P00212500", "bid": 33.2, "bid_size": 25.0, "ask": 36.15, "ask_size": 23.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0059, "vega": 0.015, "theta": -0.0833, "rho": -0.0118, "theo": 34.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ANET261113C00215000", "bid": 0.15, "bid_size": 2.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.5947, "open_interest": 92.0, "volume": 14.0, "delta": 0.0323, "gamma": 0.0042, "vega": 0.0204, "theta": -0.0624, "rho": 0.0016, "theo": 0.2023, "change": -0.15, "open": 0.63, "high": 0.63, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:38:21", "percent_change": -40.5405, "prev_day_close": 0.370000004768372}, {"option": "ANET261113P00215000", "bid": 35.65, "bid_size": 26.0, "ask": 38.45, "ask_size": 20.0, "iv": 0.8131, "open_interest": 63.0, "volume": 3.0, "delta": -0.986, "gamma": 0.0044, "vega": 0.0076, "theta": -0.0652, "rho": -0.0051, "theo": 36.5454, "change": -10.035, "open": 36.39, "high": 36.39, "low": 36.39, "tick": "down", "last_trade_price": 36.39, "last_trade_time": "2026-11-04T15:41:33", "percent_change": -21.6155, "prev_day_close": 46.4249992370606}, {"option": "ANET261113C00217500", "bid": 0.03, "bid_size": 180.0, "ask": 0.24, "ask_size": 233.0, "iv": 0.6036, "open_interest": 39.0, "volume": 10.0, "delta": 0.0249, "gamma": 0.0034, "vega": 0.0165, "theta": -0.0496, "rho": 0.0013, "theo": 0.1506, "change": -0.205, "open": 0.45, "high": 0.45, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:38:51", "percent_change": -61.194, "prev_day_close": 0.334999997168779}, {"option": "ANET261113P00217500", "bid": 38.15, "bid_size": 27.0, "ask": 41.2, "ask_size": 18.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0534, "rho": -0.0049, "theo": 39.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "ANET261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 384.0, "iv": 0.6859, "open_interest": 98.0, "volume": 2.0, "delta": 0.0191, "gamma": 0.0027, "vega": 0.0132, "theta": -0.0391, "rho": 0.001, "theo": 0.1116, "change": 0.115, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:31:37", "percent_change": 48.9362, "prev_day_close": 0.235000006854534}, {"option": "ANET261113P00220000", "bid": 40.6, "bid_size": 29.0, "ask": 43.55, "ask_size": 19.0, "iv": 0.8942, "open_interest": 53.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0011, "theta": -0.048, "rho": -0.001, "theo": 41.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.12, "last_trade_time": "2026-10-19T09:50:41", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "ANET261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 79.0, "iv": 0.7977, "open_interest": 1.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0021, "vega": 0.0104, "theta": -0.0306, "rho": 0.0007, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T11:40:25", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "ANET261113P00222500", "bid": 43.1, "bid_size": 34.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0456, "rho": 0.0, "theo": 44.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "ANET261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 145.0, "iv": 0.8392, "open_interest": 49.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0017, "vega": 0.0082, "theta": -0.0238, "rho": 0.0006, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:56:06", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "ANET261113P00225000", "bid": 45.6, "bid_size": 35.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.8802, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 46.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-10-07T14:52:16", "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "ANET261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 84.0, "iv": 0.8729, "open_interest": 9.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0184, "rho": 0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T15:40:34", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ANET261113P00227500", "bid": 48.1, "bid_size": 40.0, "ask": 51.05, "ask_size": 7.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 49.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ANET261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 141.0, "iv": 0.8809, "open_interest": 187.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.001, "vega": 0.005, "theta": -0.0141, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:10:33", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "ANET261113P00230000", "bid": 50.65, "bid_size": 25.0, "ask": 53.55, "ask_size": 33.0, "iv": 1.042, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 51.52, "change": -18.745, "open": 43.9, "high": 43.9, "low": 42.38, "tick": "down", "last_trade_price": 42.38, "last_trade_time": "2026-11-04T09:52:04", "percent_change": -30.6667, "prev_day_close": 61.125}, {"option": "ANET261113C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 95.0, "iv": 1.0393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0108, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ANET261113P00232500", "bid": 53.1, "bid_size": 40.0, "ask": 55.95, "ask_size": 6.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 54.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "ANET261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 160.0, "iv": 1.057, "open_interest": 153.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.003, "theta": -0.0082, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T15:47:01", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "ANET261113P00235000", "bid": 55.6, "bid_size": 38.0, "ask": 58.55, "ask_size": 30.0, "iv": 1.1015, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 56.52, "change": -9.4, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-04T09:38:04", "percent_change": -14.2857, "prev_day_close": 65.8000030517578}, {"option": "ANET261113C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 89.0, "iv": 0.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0062, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "ANET261113P00237500", "bid": 58.1, "bid_size": 39.0, "ask": 61.0, "ask_size": 6.0, "iv": 1.1263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 59.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ANET261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 154.0, "iv": 1.1005, "open_interest": 704.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0047, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-28T15:09:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ANET261113P00240000", "bid": 60.6, "bid_size": 38.0, "ask": 63.55, "ask_size": 1.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 61.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.31, "last_trade_time": "2026-10-14T15:54:41", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ANET261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 94.0, "iv": 1.2804, "open_interest": 16.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.001, "theta": -0.0026, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:29:39", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "ANET261113P00245000", "bid": 65.65, "bid_size": 28.0, "ask": 68.55, "ask_size": 11.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 66.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ANET261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 241.0, "iv": 0.9248, "open_interest": 90.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0025, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:31:21", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "ANET261113P00250000", "bid": 70.6, "bid_size": 41.0, "ask": 73.55, "ask_size": 9.0, "iv": 1.2885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 71.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "ANET261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 88.0, "iv": 1.4018, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T12:14:25", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ANET261113P00255000", "bid": 75.65, "bid_size": 31.0, "ask": 78.55, "ask_size": 21.0, "iv": 1.3554, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 76.52, "change": -13.0, "open": 73.2, "high": 73.2, "low": 73.2, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-11-04T09:35:33", "percent_change": -15.0812, "prev_day_close": 86.2000007629394}, {"option": "ANET261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 83.0, "iv": 1.4597, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:14:38", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ANET261113P00260000", "bid": 80.65, "bid_size": 29.0, "ask": 83.55, "ask_size": 10.0, "iv": 1.4124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1750030517578}, {"option": "ANET261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 86.0, "iv": 1.516, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-14T13:03:13", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "ANET261113P00265000", "bid": 85.65, "bid_size": 29.0, "ask": 88.55, "ask_size": 12.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 86.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "ANET261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 85.0, "iv": 1.5707, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T14:37:09", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "ANET261113P00270000", "bid": 90.6, "bid_size": 40.0, "ask": 93.55, "ask_size": 8.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "ANET261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 64.0, "iv": 1.6239, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-06T15:29:05", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ANET261113P00275000", "bid": 95.65, "bid_size": 30.0, "ask": 98.4, "ask_size": 9.0, "iv": 1.5462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 96.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "ANET261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 198.0, "iv": 1.1072, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:36:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ANET261113P00280000", "bid": 100.6, "bid_size": 33.0, "ask": 103.55, "ask_size": 11.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.350002288818}, {"option": "ANET261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 75.0, "iv": 1.7262, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:32:07", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "ANET261113P00285000", "bid": 105.65, "bid_size": 27.0, "ask": 108.0, "ask_size": 9.0, "iv": 1.5567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 106.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "ANET261120C00065000", "bid": 111.65, "bid_size": 138.0, "ask": 115.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.032, "theo": 113.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.88, "last_trade_time": "2026-10-27T13:11:00", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "ANET261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.8156, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:53:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ANET261120C00070000", "bid": 106.65, "bid_size": 147.0, "ask": 110.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0344, "theo": 108.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.23, "last_trade_time": "2026-10-30T11:39:23", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "ANET261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.627, "open_interest": 92.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:53:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ANET261120C00075000", "bid": 101.65, "bid_size": 221.0, "ask": 104.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0369, "theo": 103.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.05, "last_trade_time": "2026-10-09T13:02:46", "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "ANET261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 2.4521, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:21:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ANET261120C00080000", "bid": 96.7, "bid_size": 326.0, "ask": 99.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0393, "theo": 98.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.06, "last_trade_time": "2026-11-02T15:03:37", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "ANET261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 78.0, "iv": 2.2888, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:22:53", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "ANET261120C00085000", "bid": 91.65, "bid_size": 198.0, "ask": 94.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0418, "theo": 93.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.03, "last_trade_time": "2026-10-06T15:42:23", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "ANET261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 45.0, "iv": 1.6767, "open_interest": 49.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T12:36:32", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "ANET261120C00090000", "bid": 86.85, "bid_size": 372.0, "ask": 89.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0442, "theo": 88.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.22, "last_trade_time": "2026-10-26T14:33:35", "percent_change": 0.0, "prev_day_close": 79.125}, {"option": "ANET261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 269.0, "iv": 1.9911, "open_interest": 63.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:51:45", "percent_change": 0.0, "prev_day_close": 0.68000001180917}, {"option": "ANET261120C00095000", "bid": 81.8, "bid_size": 286.0, "ask": 84.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 63.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0467, "theo": 83.9913, "change": 12.1, "open": 85.75, "high": 86.35, "low": 85.75, "tick": "up", "last_trade_price": 86.35, "last_trade_time": "2026-11-04T09:39:35", "percent_change": 16.2963, "prev_day_close": 74.25}, {"option": "ANET261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 189.0, "iv": 1.8543, "open_interest": 560.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T13:23:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ANET261120C00100000", "bid": 76.85, "bid_size": 306.0, "ask": 79.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0491, "theo": 79.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-27T11:10:41", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "ANET261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 747.0, "iv": 1.1965, "open_interest": 176.0, "volume": 5.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.008, "change": -0.24, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:51:49", "percent_change": -96.0, "prev_day_close": 0.25}, {"option": "ANET261120C00105000", "bid": 71.9, "bid_size": 292.0, "ask": 74.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0515, "theo": 74.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.65, "last_trade_time": "2026-10-22T13:33:41", "percent_change": 0.0, "prev_day_close": 64.2750015258789}, {"option": "ANET261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 650.0, "iv": 1.0457, "open_interest": 484.0, "volume": 5.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.004, "rho": -0.0001, "theo": 0.0128, "change": -0.175, "open": 0.1, "high": 0.24, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:48:53", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "ANET261120C00110000", "bid": 66.8, "bid_size": 348.0, "ask": 69.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0539, "theo": 69.0401, "change": 12.9, "open": 72.2, "high": 72.2, "low": 72.2, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 21.7538, "prev_day_close": 59.2999992370606}, {"option": "ANET261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 692.0, "iv": 1.1581, "open_interest": 612.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0026, "theta": -0.006, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:53:05", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "ANET261120C00115000", "bid": 61.95, "bid_size": 283.0, "ask": 64.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0013, "rho": 0.0562, "theo": 64.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.06, "last_trade_time": "2026-10-22T13:24:09", "percent_change": 0.0, "prev_day_close": 54.375}, {"option": "ANET261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 579.0, "iv": 1.0103, "open_interest": 156.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0091, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:56:37", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "ANET261120C00120000", "bid": 56.95, "bid_size": 437.0, "ask": 59.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 94.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0064, "rho": 0.0585, "theo": 59.0963, "change": 9.325, "open": 58.9, "high": 58.9, "low": 58.9, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-11-04T09:38:04", "percent_change": 18.8099, "prev_day_close": 49.5750007629394}, {"option": "ANET261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 826.0, "iv": 0.8937, "open_interest": 406.0, "volume": 4.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0136, "rho": -0.0005, "theo": 0.0548, "change": -0.145, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:48:01", "percent_change": -59.1837, "prev_day_close": 0.244999997317791}, {"option": "ANET261120C00125000", "bid": 51.85, "bid_size": 424.0, "ask": 54.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0136, "rho": 0.0606, "theo": 54.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-10-26T15:53:00", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "ANET261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7018, "open_interest": 1709.0, "volume": 29.0, "delta": -0.0094, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0202, "rho": -0.0008, "theo": 0.0894, "change": -0.085, "open": 0.08, "high": 0.34, "low": 0.05, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T13:35:32", "percent_change": -20.0, "prev_day_close": 0.425000011920929}, {"option": "ANET261120C00130000", "bid": 46.95, "bid_size": 414.0, "ask": 49.8, "ask_size": 173.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0237, "rho": 0.0626, "theo": 49.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.94, "last_trade_time": "2026-10-30T10:07:17", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "ANET261120P00130000", "bid": 0.11, "bid_size": 5.0, "ask": 0.26, "ask_size": 614.0, "iv": 0.7539, "open_interest": 336.0, "volume": 36.0, "delta": -0.015, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0297, "rho": -0.0013, "theo": 0.1459, "change": -0.61, "open": 0.01, "high": 0.29, "low": 0.01, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:59:42", "percent_change": -84.7222, "prev_day_close": 0.719999998807907}, {"option": "ANET261120C00135000", "bid": 42.2, "bid_size": 242.0, "ask": 44.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0021, "vega": 0.0209, "theta": -0.0376, "rho": 0.0642, "theo": 44.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.08, "last_trade_time": "2026-11-02T13:44:39", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "ANET261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 786.0, "iv": 0.705, "open_interest": 846.0, "volume": 29.0, "delta": -0.0237, "gamma": 0.0021, "vega": 0.021, "theta": -0.0431, "rho": -0.002, "theo": 0.2374, "change": -0.915, "open": 0.15, "high": 0.24, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:48:53", "percent_change": -80.6167, "prev_day_close": 1.13499999046326}, {"option": "ANET261120C00140000", "bid": 37.0, "bid_size": 501.0, "ask": 40.15, "ask_size": 184.0, "iv": 0.0, "open_interest": 169.0, "volume": 1.0, "delta": 0.9649, "gamma": 0.0031, "vega": 0.0302, "theta": -0.0562, "rho": 0.0655, "theo": 39.4683, "change": 9.245, "open": 40.37, "high": 40.37, "low": 40.37, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-11-04T09:38:59", "percent_change": 29.7028, "prev_day_close": 31.1250009536743}, {"option": "ANET261120P00140000", "bid": 0.18, "bid_size": 205.0, "ask": 0.47, "ask_size": 359.0, "iv": 0.661, "open_interest": 5453.0, "volume": 82.0, "delta": -0.0369, "gamma": 0.0032, "vega": 0.0303, "theta": -0.0613, "rho": -0.0031, "theo": 0.3839, "change": -1.385, "open": 0.5, "high": 0.6, "low": 0.12, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:59:42", "percent_change": -81.2317, "prev_day_close": 1.7049999833107}, {"option": "ANET261120C00145000", "bid": 32.45, "bid_size": 465.0, "ask": 35.35, "ask_size": 199.0, "iv": 0.0, "open_interest": 107.0, "volume": 1.0, "delta": 0.9454, "gamma": 0.0046, "vega": 0.0425, "theta": -0.0804, "rho": 0.0661, "theo": 34.7088, "change": 11.125, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T09:40:38", "percent_change": 41.3953, "prev_day_close": 26.875}, {"option": "ANET261120P00145000", "bid": 0.34, "bid_size": 223.0, "ask": 0.76, "ask_size": 371.0, "iv": 0.6462, "open_interest": 1658.0, "volume": 70.0, "delta": -0.0565, "gamma": 0.0046, "vega": 0.0429, "theta": -0.0851, "rho": -0.0047, "theo": 0.6145, "change": -1.975, "open": 0.01, "high": 2.76, "low": 0.01, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:43:10", "percent_change": -80.1217, "prev_day_close": 2.4650000333786}, {"option": "ANET261120C00150000", "bid": 27.55, "bid_size": 506.0, "ask": 30.8, "ask_size": 160.0, "iv": 0.3653, "open_interest": 100.0, "volume": 5.0, "delta": 0.9174, "gamma": 0.0064, "vega": 0.0581, "theta": -0.1103, "rho": 0.066, "theo": 30.0735, "change": 7.275, "open": 37.0, "high": 37.0, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T15:31:01", "percent_change": 31.4595, "prev_day_close": 23.125}, {"option": "ANET261120P00150000", "bid": 0.76, "bid_size": 75.0, "ask": 1.15, "ask_size": 226.0, "iv": 0.6415, "open_interest": 1079.0, "volume": 64.0, "delta": -0.0848, "gamma": 0.0064, "vega": 0.0584, "theta": -0.1146, "rho": -0.007, "theo": 0.9704, "change": -2.575, "open": 0.83, "high": 1.02, "low": 0.48, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:21:57", "percent_change": -73.0496, "prev_day_close": 3.52499997615814}, {"option": "ANET261120C00155000", "bid": 23.4, "bid_size": 439.0, "ask": 26.15, "ask_size": 161.0, "iv": 0.4994, "open_interest": 382.0, "volume": 6.0, "delta": 0.8786, "gamma": 0.0086, "vega": 0.0764, "theta": -0.145, "rho": 0.0647, "theo": 25.6158, "change": 8.95, "open": 27.75, "high": 28.5, "low": 27.75, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T10:45:32", "percent_change": 45.78, "prev_day_close": 19.5500001907349}, {"option": "ANET261120P00155000", "bid": 1.22, "bid_size": 191.0, "ask": 1.8, "ask_size": 303.0, "iv": 0.6292, "open_interest": 559.0, "volume": 60.0, "delta": -0.1239, "gamma": 0.0087, "vega": 0.0767, "theta": -0.1489, "rho": -0.0102, "theo": 1.5051, "change": -3.43, "open": 0.95, "high": 3.7, "low": 0.77, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:19:41", "percent_change": -70.0, "prev_day_close": 4.90000009536743}, {"option": "ANET261120C00157500", "bid": 21.0, "bid_size": 259.0, "ask": 24.2, "ask_size": 104.0, "iv": 0.5081, "open_interest": 10.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0099, "vega": 0.0863, "theta": -0.1634, "rho": 0.0637, "theo": 23.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-11-03T09:56:00", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "ANET261120P00157500", "bid": 1.56, "bid_size": 192.0, "ask": 2.14, "ask_size": 269.0, "iv": 0.6205, "open_interest": 149.0, "volume": 3.0, "delta": -0.148, "gamma": 0.0099, "vega": 0.0869, "theta": -0.1672, "rho": -0.0121, "theo": 1.859, "change": -3.7, "open": 2.24, "high": 2.24, "low": 0.9, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:54:12", "percent_change": -66.6667, "prev_day_close": 5.55000019073486}, {"option": "ANET261120C00160000", "bid": 19.15, "bid_size": 439.0, "ask": 22.1, "ask_size": 177.0, "iv": 0.529, "open_interest": 800.0, "volume": 15.0, "delta": 0.8273, "gamma": 0.0111, "vega": 0.0965, "theta": -0.182, "rho": 0.0623, "theo": 21.4004, "change": 9.015, "open": 28.0, "high": 30.0, "low": 24.95, "tick": "up", "last_trade_price": 25.04, "last_trade_time": "2026-11-04T10:43:47", "percent_change": 56.2558, "prev_day_close": 16.0250000953674}, {"option": "ANET261120P00160000", "bid": 2.06, "bid_size": 59.0, "ask": 2.37, "ask_size": 11.0, "iv": 0.6078, "open_interest": 2702.0, "volume": 170.0, "delta": -0.1755, "gamma": 0.0112, "vega": 0.0967, "theta": -0.1857, "rho": -0.0144, "theo": 2.2836, "change": -4.375, "open": 2.71, "high": 2.71, "low": 1.08, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:59:00", "percent_change": -66.5399, "prev_day_close": 6.57500004768372}, {"option": "ANET261120C00162500", "bid": 17.4, "bid_size": 197.0, "ask": 19.9, "ask_size": 58.0, "iv": 0.5348, "open_interest": 9.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0124, "vega": 0.1065, "theta": -0.2004, "rho": 0.0606, "theo": 19.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-03T10:37:20", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ANET261120P00162500", "bid": 2.52, "bid_size": 52.0, "ask": 3.25, "ask_size": 349.0, "iv": 0.6182, "open_interest": 699.0, "volume": 3.0, "delta": -0.2063, "gamma": 0.0125, "vega": 0.1069, "theta": -0.204, "rho": -0.0166, "theo": 2.7872, "change": -5.975, "open": 2.79, "high": 2.79, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T09:49:27", "percent_change": -79.402, "prev_day_close": 7.52500009536743}, {"option": "ANET261120C00165000", "bid": 15.6, "bid_size": 404.0, "ask": 17.8, "ask_size": 49.0, "iv": 0.5326, "open_interest": 203.0, "volume": 29.0, "delta": 0.7629, "gamma": 0.0137, "vega": 0.1162, "theta": -0.2179, "rho": 0.0585, "theo": 17.4987, "change": 5.625, "open": 21.82, "high": 22.74, "low": 18.59, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T11:20:23", "percent_change": 43.3526, "prev_day_close": 12.9750003814697}, {"option": "ANET261120P00165000", "bid": 3.15, "bid_size": 8.0, "ask": 3.95, "ask_size": 377.0, "iv": 0.6182, "open_interest": 1209.0, "volume": 96.0, "delta": -0.2404, "gamma": 0.0138, "vega": 0.1164, "theta": -0.2214, "rho": -0.0195, "theo": 3.3779, "change": -4.775, "open": 3.0, "high": 3.7, "low": 1.84, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:55:03", "percent_change": -56.3422, "prev_day_close": 8.47499990463257}, {"option": "ANET261120C00167500", "bid": 14.05, "bid_size": 333.0, "ask": 16.1, "ask_size": 33.0, "iv": 0.555, "open_interest": 208.0, "volume": 1.0, "delta": 0.7261, "gamma": 0.0149, "vega": 0.1252, "theta": -0.2339, "rho": 0.0562, "theo": 15.6872, "change": 8.05, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T09:43:11", "percent_change": 70.9251, "prev_day_close": 11.3500003814697}, {"option": "ANET261120P00167500", "bid": 3.7, "bid_size": 78.0, "ask": 5.35, "ask_size": 645.0, "iv": 0.6348, "open_interest": 241.0, "volume": 17.0, "delta": -0.2776, "gamma": 0.015, "vega": 0.1254, "theta": -0.2373, "rho": -0.0222, "theo": 4.0669, "change": -6.15, "open": 3.0, "high": 3.65, "low": 3.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T14:25:16", "percent_change": -62.7551, "prev_day_close": 9.80000019073486}, {"option": "ANET261120C00170000", "bid": 13.35, "bid_size": 25.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.571, "open_interest": 377.0, "volume": 306.0, "delta": 0.6864, "gamma": 0.0159, "vega": 0.1331, "theta": -0.2479, "rho": 0.0535, "theo": 13.9797, "change": 2.7, "open": 16.2, "high": 21.14, "low": 12.6, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T15:54:40", "percent_change": 26.3415, "prev_day_close": 10.25}, {"option": "ANET261120P00170000", "bid": 4.55, "bid_size": 19.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5858, "open_interest": 1892.0, "volume": 117.0, "delta": -0.3176, "gamma": 0.0161, "vega": 0.1335, "theta": -0.2512, "rho": -0.025, "theo": 4.8598, "change": -6.225, "open": 4.0, "high": 5.89, "low": 2.6, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:59:00", "percent_change": -56.2077, "prev_day_close": 11.0749998092651}, {"option": "ANET261120C00172500", "bid": 10.8, "bid_size": 329.0, "ask": 13.05, "ask_size": 229.0, "iv": 0.5572, "open_interest": 261.0, "volume": 5.0, "delta": 0.6445, "gamma": 0.0169, "vega": 0.1398, "theta": -0.2592, "rho": 0.0506, "theo": 12.382, "change": 3.88, "open": 14.0, "high": 18.5, "low": 12.98, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-11-04T14:05:53", "percent_change": 42.6374, "prev_day_close": 9.09999990463257}, {"option": "ANET261120P00172500", "bid": 5.4, "bid_size": 59.0, "ask": 6.4, "ask_size": 303.0, "iv": 0.5999, "open_interest": 42.0, "volume": 10.0, "delta": -0.3599, "gamma": 0.017, "vega": 0.1399, "theta": -0.2625, "rho": -0.0283, "theo": 5.7629, "change": -6.3, "open": 5.45, "high": 5.9, "low": 4.05, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:04:20", "percent_change": -51.6393, "prev_day_close": 12.1999998092651}, {"option": "ANET261120C00175000", "bid": 9.7, "bid_size": 242.0, "ask": 11.45, "ask_size": 191.0, "iv": 0.5641, "open_interest": 912.0, "volume": 93.0, "delta": 0.6008, "gamma": 0.0176, "vega": 0.1448, "theta": -0.2676, "rho": 0.0475, "theo": 10.8993, "change": 2.595, "open": 11.6, "high": 17.1, "low": 10.82, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-04T15:50:57", "percent_change": 31.3595, "prev_day_close": 8.27500009536743}, {"option": "ANET261120P00175000", "bid": 6.1, "bid_size": 317.0, "ask": 7.75, "ask_size": 523.0, "iv": 0.5963, "open_interest": 2228.0, "volume": 35.0, "delta": -0.4041, "gamma": 0.0177, "vega": 0.1449, "theta": -0.2707, "rho": -0.0312, "theo": 6.7841, "change": -7.005, "open": 6.85, "high": 7.0, "low": 3.95, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-04T15:50:55", "percent_change": -50.853, "prev_day_close": 13.7750000953674}, {"option": "ANET261120C00177500", "bid": 7.7, "bid_size": 546.0, "ask": 10.25, "ask_size": 326.0, "iv": 0.5456, "open_interest": 366.0, "volume": 21.0, "delta": 0.5559, "gamma": 0.0181, "vega": 0.1481, "theta": -0.2726, "rho": 0.0442, "theo": 9.5351, "change": 2.3, "open": 13.55, "high": 15.69, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T15:06:34", "percent_change": 32.1678, "prev_day_close": 7.14999985694885}, {"option": "ANET261120P00177500", "bid": 6.75, "bid_size": 382.0, "ask": 8.75, "ask_size": 463.0, "iv": 0.5718, "open_interest": 93.0, "volume": 35.0, "delta": -0.4494, "gamma": 0.0183, "vega": 0.148, "theta": -0.2756, "rho": -0.0342, "theo": 7.9233, "change": -7.36, "open": 4.85, "high": 8.01, "low": 4.7, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-04T15:50:55", "percent_change": -48.1046, "prev_day_close": 15.3000001907349}, {"option": "ANET261120C00180000", "bid": 7.25, "bid_size": 420.0, "ask": 8.7, "ask_size": 318.0, "iv": 0.5614, "open_interest": 980.0, "volume": 339.0, "delta": 0.5105, "gamma": 0.0183, "vega": 0.1494, "theta": -0.274, "rho": 0.0408, "theo": 8.29, "change": 1.88, "open": 8.5, "high": 13.76, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-04T15:50:57", "percent_change": 30.8197, "prev_day_close": 6.10000014305115}, {"option": "ANET261120P00180000", "bid": 8.75, "bid_size": 8.0, "ask": 10.5, "ask_size": 268.0, "iv": 0.6105, "open_interest": 1585.0, "volume": 111.0, "delta": -0.4954, "gamma": 0.0185, "vega": 0.1492, "theta": -0.277, "rho": -0.0372, "theo": 9.1828, "change": -7.95, "open": 9.18, "high": 9.7, "low": 5.56, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:48:39", "percent_change": -46.9027, "prev_day_close": 16.9499998092651}, {"option": "ANET261120C00182500", "bid": 6.05, "bid_size": 439.0, "ask": 8.0, "ask_size": 579.0, "iv": 0.5693, "open_interest": 132.0, "volume": 42.0, "delta": 0.4652, "gamma": 0.0183, "vega": 0.1489, "theta": -0.272, "rho": 0.0374, "theo": 7.1638, "change": 2.225, "open": 8.37, "high": 12.22, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T13:49:33", "percent_change": 42.1801, "prev_day_close": 5.27500009536743}, {"option": "ANET261120P00182500", "bid": 9.55, "bid_size": 275.0, "ask": 11.9, "ask_size": 229.0, "iv": 0.5894, "open_interest": 38.0, "volume": 14.0, "delta": -0.5412, "gamma": 0.0185, "vega": 0.1483, "theta": -0.2749, "rho": -0.0397, "theo": 10.5646, "change": -11.375, "open": 9.4, "high": 9.4, "low": 6.8, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:09:35", "percent_change": -61.9048, "prev_day_close": 18.375}, {"option": "ANET261120C00185000", "bid": 4.9, "bid_size": 546.0, "ask": 6.55, "ask_size": 355.0, "iv": 0.5475, "open_interest": 1019.0, "volume": 786.0, "delta": 0.4208, "gamma": 0.0181, "vega": 0.1465, "theta": -0.2665, "rho": 0.0339, "theo": 6.154, "change": 1.205, "open": 7.09, "high": 10.83, "low": 5.2, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-04T15:23:08", "percent_change": 25.7754, "prev_day_close": 4.67500019073486}, {"option": "ANET261120P00185000", "bid": 11.05, "bid_size": 294.0, "ask": 13.9, "ask_size": 319.0, "iv": 0.6052, "open_interest": 2171.0, "volume": 116.0, "delta": -0.5863, "gamma": 0.0183, "vega": 0.1454, "theta": -0.2694, "rho": -0.0422, "theo": 12.0616, "change": -7.935, "open": 10.07, "high": 12.5, "low": 7.85, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-11-04T11:07:08", "percent_change": -38.8494, "prev_day_close": 20.4250001907349}, {"option": "ANET261120C00187500", "bid": 3.8, "bid_size": 676.0, "ask": 5.9, "ask_size": 532.0, "iv": 0.5468, "open_interest": 262.0, "volume": 49.0, "delta": 0.3777, "gamma": 0.0176, "vega": 0.1423, "theta": -0.258, "rho": 0.0305, "theo": 5.2557, "change": 1.75, "open": 6.55, "high": 9.35, "low": 5.04, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:34:14", "percent_change": 44.3038, "prev_day_close": 3.94999992847443}, {"option": "ANET261120P00187500", "bid": 12.75, "bid_size": 141.0, "ask": 15.55, "ask_size": 289.0, "iv": 0.609, "open_interest": 192.0, "volume": 26.0, "delta": -0.63, "gamma": 0.0179, "vega": 0.1414, "theta": -0.2609, "rho": -0.0448, "theo": 13.6735, "change": -8.85, "open": 9.2, "high": 13.65, "low": 8.88, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T11:10:45", "percent_change": -39.5973, "prev_day_close": 22.3500003814697}, {"option": "ANET261120C00190000", "bid": 3.65, "bid_size": 387.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5419, "open_interest": 1755.0, "volume": 503.0, "delta": 0.3366, "gamma": 0.0169, "vega": 0.1368, "theta": -0.2469, "rho": 0.0273, "theo": 4.4638, "change": 0.875, "open": 4.4, "high": 8.44, "low": 4.1, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:41:37", "percent_change": 25.5474, "prev_day_close": 3.42500007152557}, {"option": "ANET261120P00190000", "bid": 14.5, "bid_size": 192.0, "ask": 16.75, "ask_size": 256.0, "iv": 0.5915, "open_interest": 910.0, "volume": 12.0, "delta": -0.6717, "gamma": 0.0172, "vega": 0.135, "theta": -0.2496, "rho": -0.0461, "theo": 15.3933, "change": -9.07, "open": 10.63, "high": 15.48, "low": 10.2, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-04T15:21:57", "percent_change": -37.2485, "prev_day_close": 24.3500003814697}, {"option": "ANET261120C00192500", "bid": 2.9, "bid_size": 210.0, "ask": 4.35, "ask_size": 521.0, "iv": 0.5611, "open_interest": 125.0, "volume": 45.0, "delta": 0.2978, "gamma": 0.0161, "vega": 0.1298, "theta": -0.2335, "rho": 0.0242, "theo": 3.771, "change": 1.03, "open": 6.7, "high": 7.0, "low": 3.85, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-04T12:28:11", "percent_change": 34.4482, "prev_day_close": 2.99000000953674}, {"option": "ANET261120P00192500", "bid": 16.3, "bid_size": 125.0, "ask": 18.55, "ask_size": 165.0, "iv": 0.5902, "open_interest": 17.0, "volume": 4.0, "delta": -0.7112, "gamma": 0.0164, "vega": 0.1279, "theta": -0.2362, "rho": -0.0479, "theo": 17.212, "change": -9.045, "open": 16.4, "high": 17.28, "low": 12.3, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-11-04T13:07:24", "percent_change": -34.359, "prev_day_close": 26.3249998092651}, {"option": "ANET261120C00195000", "bid": 2.48, "bid_size": 317.0, "ask": 3.3, "ask_size": 250.0, "iv": 0.5499, "open_interest": 419.0, "volume": 126.0, "delta": 0.2617, "gamma": 0.0151, "vega": 0.122, "theta": -0.2185, "rho": 0.0213, "theo": 3.1696, "change": 0.435, "open": 4.0, "high": 6.2, "low": 2.56, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-04T15:59:14", "percent_change": 17.4349, "prev_day_close": 2.49500000476837}, {"option": "ANET261120P00195000", "bid": 18.5, "bid_size": 62.0, "ask": 20.3, "ask_size": 227.0, "iv": 0.596, "open_interest": 345.0, "volume": 3.0, "delta": -0.748, "gamma": 0.0154, "vega": 0.1192, "theta": -0.221, "rho": -0.048, "theo": 19.1265, "change": -9.1, "open": 13.65, "high": 19.5, "low": 13.65, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T12:47:27", "percent_change": -31.8182, "prev_day_close": 28.6000003814697}, {"option": "ANET261120C00197500", "bid": 1.9, "bid_size": 406.0, "ask": 2.9, "ask_size": 330.0, "iv": 0.5504, "open_interest": 125.0, "volume": 6.0, "delta": 0.2285, "gamma": 0.0141, "vega": 0.1134, "theta": -0.2024, "rho": 0.0187, "theo": 2.6517, "change": 0.585, "open": 5.19, "high": 5.19, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T12:58:29", "percent_change": 27.1462, "prev_day_close": 2.15500003099442}, {"option": "ANET261120P00197500", "bid": 20.4, "bid_size": 39.0, "ask": 22.8, "ask_size": 57.0, "iv": 0.6155, "open_interest": 3.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0144, "vega": 0.1097, "theta": -0.2047, "rho": -0.0486, "theo": 21.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-29T10:20:38", "percent_change": 0.0, "prev_day_close": 30.5749988555908}, {"option": "ANET261120C00200000", "bid": 1.71, "bid_size": 204.0, "ask": 2.29, "ask_size": 147.0, "iv": 0.5527, "open_interest": 3490.0, "volume": 620.0, "delta": 0.1982, "gamma": 0.0129, "vega": 0.1044, "theta": -0.1856, "rho": 0.0162, "theo": 2.2083, "change": 0.06, "open": 1.58, "high": 4.45, "low": 1.58, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:54:36", "percent_change": 3.26087, "prev_day_close": 1.83999997377396}, {"option": "ANET261120P00200000", "bid": 22.1, "bid_size": 213.0, "ask": 25.2, "ask_size": 266.0, "iv": 0.617, "open_interest": 580.0, "volume": 10.0, "delta": -0.8129, "gamma": 0.0132, "vega": 0.1008, "theta": -0.1876, "rho": -0.0484, "theo": 23.1978, "change": -8.83, "open": 16.5, "high": 23.91, "low": 16.5, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -27.0444, "prev_day_close": 32.6499996185303}, {"option": "ANET261120C00202500", "bid": 1.29, "bid_size": 324.0, "ask": 2.15, "ask_size": 437.0, "iv": 0.5615, "open_interest": 128.0, "volume": 65.0, "delta": 0.171, "gamma": 0.0118, "vega": 0.0953, "theta": -0.1687, "rho": 0.014, "theo": 1.8317, "change": 0.5, "open": 3.0, "high": 3.45, "low": 1.92, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:16:50", "percent_change": 32.2581, "prev_day_close": 1.55000001192093}, {"option": "ANET261120P00202500", "bid": 24.3, "bid_size": 109.0, "ask": 27.2, "ask_size": 132.0, "iv": 0.6173, "open_interest": 2.0, "volume": 1.0, "delta": -0.8407, "gamma": 0.0121, "vega": 0.0902, "theta": -0.1702, "rho": -0.0478, "theo": 25.3399, "change": -16.79, "open": 18.16, "high": 18.16, "low": 18.16, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-11-04T09:52:04", "percent_change": -48.0401, "prev_day_close": 34.9500007629394}, {"option": "ANET261120C00205000", "bid": 1.06, "bid_size": 277.0, "ask": 1.6, "ask_size": 320.0, "iv": 0.552, "open_interest": 579.0, "volume": 519.0, "delta": 0.1467, "gamma": 0.0106, "vega": 0.0862, "theta": -0.152, "rho": 0.012, "theo": 1.5134, "change": 0.055, "open": 2.06, "high": 3.04, "low": 1.09, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:23:10", "percent_change": 4.2471, "prev_day_close": 1.2950000166893}, {"option": "ANET261120P00205000", "bid": 26.5, "bid_size": 111.0, "ask": 29.55, "ask_size": 61.0, "iv": 0.6307, "open_interest": 15.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.011, "vega": 0.0808, "theta": -0.1531, "rho": -0.0466, "theo": 27.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-10-30T14:49:57", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "ANET261120C00210000", "bid": 0.71, "bid_size": 156.0, "ask": 1.02, "ask_size": 33.0, "iv": 0.5517, "open_interest": 3909.0, "volume": 353.0, "delta": 0.1063, "gamma": 0.0085, "vega": 0.0689, "theta": -0.1206, "rho": 0.0087, "theo": 1.0228, "change": -0.095, "open": 1.34, "high": 2.25, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:52:21", "percent_change": -10.8571, "prev_day_close": 0.875}, {"option": "ANET261120P00210000", "bid": 31.1, "bid_size": 150.0, "ask": 34.1, "ask_size": 349.0, "iv": 0.6492, "open_interest": 719.0, "volume": 26.0, "delta": -0.9079, "gamma": 0.0089, "vega": 0.0618, "theta": -0.1218, "rho": -0.0432, "theo": 32.0953, "change": -9.105, "open": 30.8, "high": 32.72, "low": 28.57, "tick": "up", "last_trade_price": 32.72, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -21.7693, "prev_day_close": 41.8249988555908}, {"option": "ANET261120C00215000", "bid": 0.4, "bid_size": 261.0, "ask": 0.81, "ask_size": 434.0, "iv": 0.5629, "open_interest": 519.0, "volume": 41.0, "delta": 0.0758, "gamma": 0.0066, "vega": 0.0536, "theta": -0.093, "rho": 0.0062, "theo": 0.6833, "change": 0.0, "open": 0.86, "high": 1.53, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:22:50", "percent_change": -2.55448e-06, "prev_day_close": 0.700000017881394}, {"option": "ANET261120P00215000", "bid": 35.85, "bid_size": 35.0, "ask": 38.6, "ask_size": 20.0, "iv": 0.658, "open_interest": 40.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0071, "vega": 0.0442, "theta": -0.0988, "rho": -0.0368, "theo": 36.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.69, "last_trade_time": "2026-11-02T10:50:19", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ANET261120C00220000", "bid": 0.3, "bid_size": 61.0, "ask": 0.48, "ask_size": 174.0, "iv": 0.5649, "open_interest": 2153.0, "volume": 44.0, "delta": 0.0532, "gamma": 0.005, "vega": 0.0408, "theta": -0.0701, "rho": 0.0044, "theo": 0.4523, "change": -0.12, "open": 0.51, "high": 1.01, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:50:55", "percent_change": -25.5319, "prev_day_close": 0.469999998807907}, {"option": "ANET261120P00220000", "bid": 40.7, "bid_size": 181.0, "ask": 43.7, "ask_size": 222.0, "iv": 0.7123, "open_interest": 256.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0058, "vega": 0.0285, "theta": -0.0773, "rho": -0.0282, "theo": 41.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.19, "last_trade_time": "2026-11-03T09:35:33", "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "ANET261120C00225000", "bid": 0.2, "bid_size": 6.0, "ask": 0.34, "ask_size": 229.0, "iv": 0.5751, "open_interest": 110.0, "volume": 2.0, "delta": 0.0369, "gamma": 0.0037, "vega": 0.0304, "theta": -0.0518, "rho": 0.003, "theo": 0.2973, "change": -0.045, "open": 0.29, "high": 0.29, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:43:28", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "ANET261120P00225000", "bid": 45.65, "bid_size": 40.0, "ask": 48.6, "ask_size": 22.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0042, "vega": 0.0145, "theta": -0.0538, "rho": -0.0163, "theo": 46.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "ANET261120C00230000", "bid": 0.03, "bid_size": 303.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5452, "open_interest": 2725.0, "volume": 21.0, "delta": 0.0253, "gamma": 0.0027, "vega": 0.0223, "theta": -0.0377, "rho": 0.0021, "theo": 0.1943, "change": -0.07, "open": 0.5, "high": 0.5, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:23:00", "percent_change": -26.9231, "prev_day_close": 0.259999994188547}, {"option": "ANET261120P00230000", "bid": 50.65, "bid_size": 38.0, "ask": 53.55, "ask_size": 14.0, "iv": 0.803, "open_interest": 26.0, "volume": 1.0, "delta": -0.9954, "gamma": 0.0018, "vega": 0.0039, "theta": -0.041, "rho": -0.0046, "theo": 51.5236, "change": -19.175, "open": 42.1, "high": 42.1, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-04T09:50:59", "percent_change": -31.2933, "prev_day_close": 61.2749996185303}, {"option": "ANET261120C00240000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 633.0, "iv": 0.6602, "open_interest": 1236.0, "volume": 20.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0116, "theta": -0.0192, "rho": 0.001, "theo": 0.0822, "change": 0.02, "open": 0.3, "high": 0.3, "low": 0.06, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:52:43", "percent_change": 14.2857, "prev_day_close": 0.140000002458692}, {"option": "ANET261120P00240000", "bid": 60.65, "bid_size": 35.0, "ask": 63.25, "ask_size": 1.0, "iv": 0.8133, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 61.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-08-19T09:48:34", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ANET261120C00250000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 547.0, "iv": 0.7036, "open_interest": 1657.0, "volume": 59.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0094, "rho": 0.0004, "theo": 0.0346, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:27:11", "percent_change": -77.1429, "prev_day_close": 0.175000006332994}, {"option": "ANET261120P00250000", "bid": 70.65, "bid_size": 36.0, "ask": 73.55, "ask_size": 13.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 71.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.09, "last_trade_time": "2026-10-13T13:40:16", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "ANET261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 611.0, "iv": 0.7919, "open_interest": 841.0, "volume": 15.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0045, "rho": 0.0002, "theo": 0.0146, "change": 0.11, "open": 0.02, "high": 0.25, "low": 0.02, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:27:01", "percent_change": 78.5714, "prev_day_close": 0.139999995008111}, {"option": "ANET261120P00260000", "bid": 80.6, "bid_size": 45.0, "ask": 83.55, "ask_size": 15.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.26, "last_trade_time": "2026-10-13T15:22:57", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "ANET261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 386.0, "iv": 0.7467, "open_interest": 1651.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0062, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:52:06", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ANET261120P00270000", "bid": 90.6, "bid_size": 46.0, "ask": 93.35, "ask_size": 11.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-08-05T14:58:45", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "ANET261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 329.0, "iv": 0.8291, "open_interest": 408.0, "volume": 3.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:24:41", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "ANET261120P00280000", "bid": 100.65, "bid_size": 43.0, "ask": 103.0, "ask_size": 5.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.300003051758}, {"option": "ANET261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 113.0, "iv": 1.0212, "open_interest": 712.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:56:31", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "ANET261120P00290000", "bid": 110.6, "bid_size": 58.0, "ask": 113.5, "ask_size": 7.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 111.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-17T10:43:07", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "ANET261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3.0, "iv": 0.8621, "open_interest": 118.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "ANET261120P00300000", "bid": 120.6, "bid_size": 58.0, "ask": 123.0, "ask_size": 5.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0375, "rho": 0.0, "theo": 121.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.15, "last_trade_time": "2026-10-06T10:45:06", "percent_change": 0.0, "prev_day_close": 131.200004577637}, {"option": "ANET261127C00110000", "bid": 66.9, "bid_size": 54.0, "ask": 70.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.0746, "theo": 68.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "ANET261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.2386, "open_interest": 24.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0068, "rho": -0.0004, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:17:45", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "ANET261127C00115000", "bid": 61.75, "bid_size": 112.0, "ask": 65.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0072, "theta": -0.003, "rho": 0.0778, "theo": 63.9548, "change": 12.375, "open": 66.25, "high": 67.2, "low": 66.25, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-11-04T09:39:39", "percent_change": 22.5718, "prev_day_close": 54.8250007629394}, {"option": "ANET261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 257.0, "iv": 0.8898, "open_interest": 8.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0103, "rho": -0.0007, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:28:26", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "ANET261127C00120000", "bid": 56.95, "bid_size": 58.0, "ask": 60.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0086, "rho": 0.0808, "theo": 59.0067, "change": 18.12, "open": 67.77, "high": 67.77, "low": 67.77, "tick": "up", "last_trade_price": 67.77, "last_trade_time": "2026-11-04T09:50:16", "percent_change": 36.4955, "prev_day_close": 49.6500015258789}, {"option": "ANET261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 307.0, "iv": 0.8453, "open_interest": 20.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0152, "rho": -0.0011, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T15:51:00", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "ANET261127C00125000", "bid": 52.0, "bid_size": 58.0, "ask": 55.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0012, "vega": 0.0162, "theta": -0.0161, "rho": 0.0835, "theo": 54.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "ANET261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 410.0, "iv": 0.7026, "open_interest": 22.0, "volume": 16.0, "delta": -0.0141, "gamma": 0.0012, "vega": 0.0162, "theta": -0.0223, "rho": -0.0017, "theo": 0.153, "change": -0.4, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:15:29", "percent_change": -78.4314, "prev_day_close": 0.510000005364418}, {"option": "ANET261127C00130000", "bid": 47.1, "bid_size": 59.0, "ask": 50.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0018, "vega": 0.0236, "theta": -0.0264, "rho": 0.0859, "theo": 49.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ANET261127P00130000", "bid": 0.1, "bid_size": 150.0, "ask": 0.49, "ask_size": 430.0, "iv": 0.6791, "open_interest": 35.0, "volume": 11.0, "delta": -0.022, "gamma": 0.0018, "vega": 0.0236, "theta": -0.032, "rho": -0.0026, "theo": 0.2457, "change": -0.62, "open": 0.2, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -75.6098, "prev_day_close": 0.819999992847443}, {"option": "ANET261127C00135000", "bid": 42.4, "bid_size": 144.0, "ask": 45.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0026, "vega": 0.0336, "theta": -0.0398, "rho": 0.0878, "theo": 44.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-10-22T10:46:17", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "ANET261127P00135000", "bid": 0.2, "bid_size": 4.0, "ask": 0.49, "ask_size": 339.0, "iv": 0.6272, "open_interest": 95.0, "volume": 11.0, "delta": -0.0336, "gamma": 0.0026, "vega": 0.0337, "theta": -0.0449, "rho": -0.004, "theo": 0.3899, "change": -1.0, "open": 0.36, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T14:29:35", "percent_change": -74.6269, "prev_day_close": 1.3400000333786}, {"option": "ANET261127C00140000", "bid": 37.25, "bid_size": 265.0, "ask": 40.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.9502, "gamma": 0.0037, "vega": 0.0466, "theta": -0.0568, "rho": 0.0891, "theo": 39.5821, "change": 10.4, "open": 41.85, "high": 41.85, "low": 41.85, "tick": "up", "last_trade_price": 41.85, "last_trade_time": "2026-11-04T09:32:34", "percent_change": 33.0684, "prev_day_close": 31.4499988555908}, {"option": "ANET261127P00140000", "bid": 0.4, "bid_size": 15.0, "ask": 0.61, "ask_size": 70.0, "iv": 0.6012, "open_interest": 14.0, "volume": 7.0, "delta": -0.0503, "gamma": 0.0037, "vega": 0.0468, "theta": -0.0615, "rho": -0.006, "theo": 0.61, "change": -1.45, "open": 0.53, "high": 0.6, "low": 0.43, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:54:14", "percent_change": -70.7317, "prev_day_close": 2.04999995231628}, {"option": "ANET261127C00145000", "bid": 32.85, "bid_size": 139.0, "ask": 35.7, "ask_size": 15.0, "iv": 0.4745, "open_interest": 30.0, "volume": 1.0, "delta": 0.9268, "gamma": 0.0051, "vega": 0.0627, "theta": -0.0776, "rho": 0.0894, "theo": 34.9249, "change": 16.1, "open": 43.4, "high": 43.4, "low": 43.4, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-04T09:57:41", "percent_change": 58.9744, "prev_day_close": 27.3000001907349}, {"option": "ANET261127P00145000", "bid": 0.59, "bid_size": 211.0, "ask": 1.14, "ask_size": 173.0, "iv": 0.5987, "open_interest": 90.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0051, "vega": 0.063, "theta": -0.0818, "rho": -0.0087, "theo": 0.9389, "change": -2.215, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T10:39:51", "percent_change": -79.2487, "prev_day_close": 2.79499995708466}, {"option": "ANET261127C00150000", "bid": 28.35, "bid_size": 151.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.5081, "open_interest": 6.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0068, "vega": 0.0817, "theta": -0.1016, "rho": 0.0887, "theo": 30.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.59, "last_trade_time": "2026-11-03T14:50:50", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "ANET261127P00150000", "bid": 0.96, "bid_size": 239.0, "ask": 1.66, "ask_size": 192.0, "iv": 0.5843, "open_interest": 87.0, "volume": 8.0, "delta": -0.1056, "gamma": 0.0068, "vega": 0.0821, "theta": -0.1054, "rho": -0.0123, "theo": 1.4178, "change": -2.52, "open": 1.25, "high": 1.43, "low": 0.99, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T11:30:40", "percent_change": -63.7975, "prev_day_close": 3.95000004768372}, {"option": "ANET261127C00155000", "bid": 23.7, "bid_size": 255.0, "ask": 26.95, "ask_size": 46.0, "iv": 0.5032, "open_interest": 2.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0087, "vega": 0.1028, "theta": -0.1277, "rho": 0.0866, "theo": 26.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-11-03T14:50:50", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ANET261127P00155000", "bid": 1.48, "bid_size": 250.0, "ask": 2.37, "ask_size": 201.0, "iv": 0.5691, "open_interest": 68.0, "volume": 14.0, "delta": -0.147, "gamma": 0.0088, "vega": 0.1032, "theta": -0.1311, "rho": -0.0171, "theo": 2.0965, "change": -3.35, "open": 1.95, "high": 2.23, "low": 1.2, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T13:11:37", "percent_change": -63.2075, "prev_day_close": 5.29999995231628}, {"option": "ANET261127C00160000", "bid": 20.0, "bid_size": 270.0, "ask": 22.85, "ask_size": 30.0, "iv": 0.5238, "open_interest": 5.0, "volume": 2.0, "delta": 0.8026, "gamma": 0.0108, "vega": 0.1246, "theta": -0.1541, "rho": 0.0831, "theo": 22.0515, "change": 5.85, "open": 23.46, "high": 23.46, "low": 22.4, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T15:09:19", "percent_change": 35.3474, "prev_day_close": 16.5499997138977}, {"option": "ANET261127P00160000", "bid": 2.67, "bid_size": 10.0, "ask": 3.2, "ask_size": 121.0, "iv": 0.5682, "open_interest": 128.0, "volume": 50.0, "delta": -0.1988, "gamma": 0.0108, "vega": 0.1249, "theta": -0.1572, "rho": -0.023, "theo": 3.0299, "change": -4.35, "open": 2.8, "high": 3.35, "low": 1.67, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T14:29:57", "percent_change": -61.7021, "prev_day_close": 7.04999995231628}, {"option": "ANET261127C00165000", "bid": 16.5, "bid_size": 190.0, "ask": 18.8, "ask_size": 41.0, "iv": 0.521, "open_interest": 18.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0127, "vega": 0.1451, "theta": -0.1784, "rho": 0.0781, "theo": 18.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-03T15:54:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ANET261127P00165000", "bid": 3.9, "bid_size": 19.0, "ask": 4.65, "ask_size": 236.0, "iv": 0.567, "open_interest": 447.0, "volume": 221.0, "delta": -0.2608, "gamma": 0.0128, "vega": 0.1453, "theta": -0.1811, "rho": -0.03, "theo": 4.2736, "change": -5.38, "open": 3.85, "high": 4.25, "low": 2.41, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-04T14:29:57", "percent_change": -58.1622, "prev_day_close": 9.25}, {"option": "ANET261127C00170000", "bid": 13.15, "bid_size": 261.0, "ask": 15.4, "ask_size": 66.0, "iv": 0.5196, "open_interest": 32.0, "volume": 14.0, "delta": 0.6705, "gamma": 0.0144, "vega": 0.162, "theta": -0.1979, "rho": 0.0718, "theo": 14.9153, "change": 3.86, "open": 17.0, "high": 21.8, "low": 14.16, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-11-04T13:43:01", "percent_change": 35.2511, "prev_day_close": 10.9500002861023}, {"option": "ANET261127P00170000", "bid": 5.2, "bid_size": 178.0, "ask": 6.25, "ask_size": 245.0, "iv": 0.5498, "open_interest": 88.0, "volume": 16.0, "delta": -0.3317, "gamma": 0.0145, "vega": 0.1622, "theta": -0.2003, "rho": -0.0379, "theo": 5.8781, "change": -6.325, "open": 4.75, "high": 5.88, "low": 3.51, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T14:22:11", "percent_change": -54.6436, "prev_day_close": 11.5749998092651}, {"option": "ANET261127C00175000", "bid": 10.15, "bid_size": 319.0, "ask": 12.65, "ask_size": 149.0, "iv": 0.5228, "open_interest": 75.0, "volume": 1.0, "delta": 0.5936, "gamma": 0.0156, "vega": 0.1736, "theta": -0.2105, "rho": 0.0643, "theo": 11.923, "change": 3.35, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T15:22:14", "percent_change": 36.612, "prev_day_close": 9.14999961853027}, {"option": "ANET261127P00175000", "bid": 7.1, "bid_size": 229.0, "ask": 8.6, "ask_size": 370.0, "iv": 0.5511, "open_interest": 434.0, "volume": 208.0, "delta": -0.4093, "gamma": 0.0158, "vega": 0.1736, "theta": -0.2126, "rho": -0.0459, "theo": 7.8818, "change": -6.725, "open": 7.22, "high": 7.75, "low": 4.78, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T15:38:38", "percent_change": -46.4594, "prev_day_close": 14.4749999046326}, {"option": "ANET261127C00180000", "bid": 7.8, "bid_size": 466.0, "ask": 10.1, "ask_size": 316.0, "iv": 0.5255, "open_interest": 59.0, "volume": 11.0, "delta": 0.5134, "gamma": 0.0162, "vega": 0.1784, "theta": -0.2147, "rho": 0.0562, "theo": 9.3473, "change": 2.25, "open": 10.82, "high": 14.8, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T15:06:41", "percent_change": 32.1429, "prev_day_close": 7.0}, {"option": "ANET261127P00180000", "bid": 9.7, "bid_size": 18.0, "ask": 11.1, "ask_size": 120.0, "iv": 0.553, "open_interest": 100.0, "volume": 9.0, "delta": -0.4902, "gamma": 0.0164, "vega": 0.1781, "theta": -0.2166, "rho": -0.0534, "theo": 10.3062, "change": -10.475, "open": 8.95, "high": 8.95, "low": 6.58, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T10:34:40", "percent_change": -59.2645, "prev_day_close": 17.6750001907349}, {"option": "ANET261127C00185000", "bid": 6.25, "bid_size": 328.0, "ask": 7.25, "ask_size": 37.0, "iv": 0.5187, "open_interest": 93.0, "volume": 84.0, "delta": 0.4337, "gamma": 0.0161, "vega": 0.176, "theta": -0.2102, "rho": 0.0479, "theo": 7.1881, "change": 0.825, "open": 10.95, "high": 11.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:55:55", "percent_change": 14.5374, "prev_day_close": 5.67499995231628}, {"option": "ANET261127P00185000", "bid": 12.0, "bid_size": 183.0, "ask": 14.65, "ask_size": 214.0, "iv": 0.5535, "open_interest": 268.0, "volume": 2.0, "delta": -0.5708, "gamma": 0.0163, "vega": 0.1751, "theta": -0.2118, "rho": -0.0598, "theo": 13.1523, "change": -8.965, "open": 10.8, "high": 12.16, "low": 10.8, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-04T11:54:01", "percent_change": -42.4379, "prev_day_close": 21.125}, {"option": "ANET261127C00190000", "bid": 4.45, "bid_size": 347.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.5134, "open_interest": 84.0, "volume": 23.0, "delta": 0.3577, "gamma": 0.0154, "vega": 0.167, "theta": -0.198, "rho": 0.0398, "theo": 5.4255, "change": 1.28, "open": 6.5, "high": 9.44, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T15:28:21", "percent_change": 31.6049, "prev_day_close": 4.04999995231628}, {"option": "ANET261127P00190000", "bid": 15.55, "bid_size": 15.0, "ask": 18.05, "ask_size": 176.0, "iv": 0.5648, "open_interest": 29.0, "volume": 3.0, "delta": -0.6476, "gamma": 0.0156, "vega": 0.1655, "theta": -0.1994, "rho": -0.0654, "theo": 16.3993, "change": -9.745, "open": 11.57, "high": 15.23, "low": 11.57, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-11-04T11:54:01", "percent_change": -39.019, "prev_day_close": 24.9750003814697}, {"option": "ANET261127C00195000", "bid": 3.1, "bid_size": 327.0, "ask": 4.05, "ask_size": 30.0, "iv": 0.5086, "open_interest": 456.0, "volume": 19.0, "delta": 0.2884, "gamma": 0.0141, "vega": 0.1528, "theta": -0.1798, "rho": 0.0323, "theo": 4.0234, "change": 1.485, "open": 5.15, "high": 6.85, "low": 3.45, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-11-04T14:13:38", "percent_change": 49.5826, "prev_day_close": 2.99500000476837}, {"option": "ANET261127P00195000", "bid": 19.25, "bid_size": 6.0, "ask": 21.65, "ask_size": 36.0, "iv": 0.5674, "open_interest": 16.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0144, "vega": 0.1505, "theta": -0.181, "rho": -0.0691, "theo": 20.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-29T11:00:06", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ANET261127C00200000", "bid": 2.31, "bid_size": 231.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.5197, "open_interest": 293.0, "volume": 57.0, "delta": 0.2276, "gamma": 0.0125, "vega": 0.1352, "theta": -0.1578, "rho": 0.0256, "theo": 2.9353, "change": 0.69, "open": 3.1, "high": 5.25, "low": 2.73, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T15:44:20", "percent_change": 30.9417, "prev_day_close": 2.23000001907349}, {"option": "ANET261127P00200000", "bid": 23.0, "bid_size": 83.0, "ask": 25.6, "ask_size": 145.0, "iv": 0.5639, "open_interest": 27.0, "volume": 3.0, "delta": -0.7801, "gamma": 0.0128, "vega": 0.1318, "theta": -0.1589, "rho": -0.0709, "theo": 23.9422, "change": -10.01, "open": 16.92, "high": 22.99, "low": 16.92, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-11-04T14:33:58", "percent_change": -30.3333, "prev_day_close": 33.0}, {"option": "ANET261127C00205000", "bid": 1.62, "bid_size": 210.0, "ask": 2.11, "ask_size": 26.0, "iv": 0.5146, "open_interest": 53.0, "volume": 32.0, "delta": 0.176, "gamma": 0.0107, "vega": 0.116, "theta": -0.1344, "rho": 0.0199, "theo": 2.11, "change": 0.37, "open": 3.59, "high": 3.59, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:50:41", "percent_change": 21.3873, "prev_day_close": 1.73000001907349}, {"option": "ANET261127P00205000", "bid": 26.95, "bid_size": 110.0, "ask": 30.0, "ask_size": 123.0, "iv": 0.5658, "open_interest": 7.0, "volume": 1.0, "delta": -0.833, "gamma": 0.011, "vega": 0.1113, "theta": -0.1352, "rho": -0.0703, "theo": 28.1412, "change": -9.55, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-11-04T10:50:06", "percent_change": -25.5007, "prev_day_close": 37.4500007629394}, {"option": "ANET261127C00210000", "bid": 1.14, "bid_size": 133.0, "ask": 1.52, "ask_size": 14.0, "iv": 0.5185, "open_interest": 67.0, "volume": 42.0, "delta": 0.1336, "gamma": 0.0089, "vega": 0.0968, "theta": -0.1112, "rho": 0.0151, "theo": 1.4968, "change": 0.025, "open": 3.0, "high": 3.0, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:59:26", "percent_change": 1.88679, "prev_day_close": 1.32499998807907}, {"option": "ANET261127P00210000", "bid": 31.5, "bid_size": 85.0, "ask": 34.35, "ask_size": 53.0, "iv": 0.5753, "open_interest": 8.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0092, "vega": 0.0904, "theta": -0.1116, "rho": -0.0672, "theo": 32.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-10-29T15:08:02", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "ANET261127C00215000", "bid": 0.41, "bid_size": 378.0, "ask": 1.5, "ask_size": 425.0, "iv": 0.5244, "open_interest": 89.0, "volume": 5.0, "delta": 0.0998, "gamma": 0.0073, "vega": 0.0788, "theta": -0.0898, "rho": 0.0113, "theo": 1.0498, "change": 0.675, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:01:49", "percent_change": 72.973, "prev_day_close": 0.925000011920929}, {"option": "ANET261127P00215000", "bid": 36.15, "bid_size": 30.0, "ask": 39.1, "ask_size": 16.0, "iv": 0.598, "open_interest": 3.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0076, "vega": 0.0705, "theta": -0.0894, "rho": -0.0618, "theo": 37.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.82, "last_trade_time": "2026-10-29T09:43:17", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "ANET261127C00220000", "bid": 0.51, "bid_size": 55.0, "ask": 1.11, "ask_size": 224.0, "iv": 0.5507, "open_interest": 82.0, "volume": 18.0, "delta": 0.0735, "gamma": 0.0058, "vega": 0.0627, "theta": -0.071, "rho": 0.0083, "theo": 0.729, "change": 0.2, "open": 1.14, "high": 1.14, "low": 0.7, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:46:17", "percent_change": 29.4118, "prev_day_close": 0.680000007152557}, {"option": "ANET261127P00220000", "bid": 40.95, "bid_size": 22.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.6312, "open_interest": 3.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0062, "vega": 0.0524, "theta": -0.0708, "rho": -0.0535, "theo": 41.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-27T15:35:45", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ANET261127C00225000", "bid": 0.2, "bid_size": 339.0, "ask": 0.9, "ask_size": 447.0, "iv": 0.549, "open_interest": 106.0, "volume": 13.0, "delta": 0.0534, "gamma": 0.0045, "vega": 0.049, "theta": -0.055, "rho": 0.006, "theo": 0.5021, "change": -0.06, "open": 0.67, "high": 0.67, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -11.7647, "prev_day_close": 0.509999990463257}, {"option": "ANET261127P00225000", "bid": 45.8, "bid_size": 22.0, "ask": 48.65, "ask_size": 15.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0049, "vega": 0.0361, "theta": -0.0586, "rho": -0.0419, "theo": 46.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "ANET261127C00230000", "bid": 0.03, "bid_size": 347.0, "ask": 0.81, "ask_size": 361.0, "iv": 0.5607, "open_interest": 113.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0034, "vega": 0.0377, "theta": -0.042, "rho": 0.0044, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T14:51:23", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "ANET261127P00230000", "bid": 50.7, "bid_size": 30.0, "ask": 53.6, "ask_size": 40.0, "iv": 0.6781, "open_interest": 0.0, "volume": 1.0, "delta": -0.9788, "gamma": 0.0042, "vega": 0.0214, "theta": -0.0443, "rho": -0.029, "theo": 51.5773, "change": -17.3, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T09:44:26", "percent_change": -28.2219, "prev_day_close": 61.2999992370606}, {"option": "ANET261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 374.0, "iv": 0.6335, "open_interest": 29.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0026, "vega": 0.0286, "theta": -0.0316, "rho": 0.0031, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T14:50:56", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "ANET261127P00235000", "bid": 55.65, "bid_size": 26.0, "ask": 58.75, "ask_size": 2.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0027, "vega": 0.0086, "theta": -0.0324, "rho": -0.0111, "theo": 56.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0249977111816}, {"option": "ANET261127C00240000", "bid": 0.02, "bid_size": 157.0, "ask": 0.3, "ask_size": 189.0, "iv": 0.546, "open_interest": 17.0, "volume": 6.0, "delta": 0.0194, "gamma": 0.0019, "vega": 0.0214, "theta": -0.0235, "rho": 0.0022, "theo": 0.1584, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:49:46", "percent_change": -35.7143, "prev_day_close": 0.279999999329448}, {"option": "ANET261127P00240000", "bid": 60.3, "bid_size": 53.0, "ask": 63.75, "ask_size": 2.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 61.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ANET261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 362.0, "iv": 0.8131, "open_interest": 35.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0173, "rho": 0.0015, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:16:18", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "ANET261127P00245000", "bid": 65.65, "bid_size": 22.0, "ask": 68.55, "ask_size": 1.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 66.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4249992370606}, {"option": "ANET261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 78.0, "iv": 0.6646, "open_interest": 5.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.001, "vega": 0.0117, "theta": -0.0126, "rho": 0.0011, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:06:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ANET261127P00250000", "bid": 70.3, "bid_size": 43.0, "ask": 73.75, "ask_size": 1.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 71.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-10-20T10:28:14", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "ANET261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 101.0, "iv": 0.8866, "open_interest": 10.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0091, "rho": 0.0008, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-27T12:16:05", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "ANET261127P00255000", "bid": 75.3, "bid_size": 54.0, "ask": 78.75, "ask_size": 2.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 76.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "ANET261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 81.0, "iv": 0.7688, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0066, "rho": 0.0005, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T12:17:48", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "ANET261127P00260000", "bid": 80.65, "bid_size": 23.0, "ask": 83.75, "ask_size": 2.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9249992370606}, {"option": "ANET261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 104.0, "iv": 0.956, "open_interest": 4.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0047, "rho": 0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T13:48:01", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "ANET261127P00265000", "bid": 85.4, "bid_size": 37.0, "ask": 88.55, "ask_size": 12.0, "iv": 0.9166, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 86.52, "change": -13.175, "open": 82.95, "high": 82.95, "low": 82.95, "tick": "down", "last_trade_price": 82.95, "last_trade_time": "2026-11-04T09:39:46", "percent_change": -13.7061, "prev_day_close": 96.125}, {"option": "ANET261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 107.0, "iv": 0.7476, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0034, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T12:17:11", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "ANET261127P00270000", "bid": 90.65, "bid_size": 24.0, "ask": 93.55, "ask_size": 1.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "ANET261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 107.0, "iv": 1.0231, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0024, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-13T10:02:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ANET261127P00275000", "bid": 95.65, "bid_size": 24.0, "ask": 98.75, "ask_size": 4.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 96.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "ANET261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 1.0548, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0017, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T12:04:31", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "ANET261127P00280000", "bid": 100.65, "bid_size": 24.0, "ask": 103.55, "ask_size": 1.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.075000762939}, {"option": "ANET261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 1.0866, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-13T11:41:14", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ANET261127P00285000", "bid": 105.65, "bid_size": 23.0, "ask": 108.75, "ask_size": 3.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 106.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "ANET261204C00110000", "bid": 67.15, "bid_size": 54.0, "ask": 70.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.009, "theta": -0.0009, "rho": 0.095, "theo": 68.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "ANET261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 67.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0099, "rho": -0.001, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.644999985583126}, {"option": "ANET261204C00115000", "bid": 62.2, "bid_size": 54.0, "ask": 66.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0007, "vega": 0.0131, "theta": -0.0057, "rho": 0.0988, "theo": 64.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "ANET261204P00115000", "bid": 0.1, "bid_size": 1.0, "ask": 1.12, "ask_size": 45.0, "iv": 0.8925, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0007, "vega": 0.0131, "theta": -0.014, "rho": -0.0015, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T14:19:21", "percent_change": 0.0, "prev_day_close": 0.620000009424984}, {"option": "ANET261204C00120000", "bid": 57.3, "bid_size": 140.0, "ask": 60.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0011, "vega": 0.0188, "theta": -0.012, "rho": 0.1024, "theo": 59.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-11-03T14:26:34", "percent_change": 0.0, "prev_day_close": 50.0749988555908}, {"option": "ANET261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 244.0, "iv": 0.6804, "open_interest": 4.0, "volume": 24.0, "delta": -0.0143, "gamma": 0.0011, "vega": 0.0188, "theta": -0.0197, "rho": -0.0022, "theo": 0.1762, "change": -0.665, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:28:09", "percent_change": -80.6061, "prev_day_close": 0.825000017881394}, {"option": "ANET261204C00125000", "bid": 52.3, "bid_size": 179.0, "ask": 55.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0015, "vega": 0.0264, "theta": -0.0201, "rho": 0.1056, "theo": 54.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "ANET261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 45.0, "iv": 0.7788, "open_interest": 2.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0015, "vega": 0.0264, "theta": -0.0271, "rho": -0.0033, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T11:08:53", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "ANET261204C00130000", "bid": 47.25, "bid_size": 256.0, "ask": 50.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9687, "gamma": 0.0022, "vega": 0.0365, "theta": -0.0303, "rho": 0.1083, "theo": 49.4076, "change": 7.75, "open": 48.7, "high": 48.7, "low": 48.7, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-11-04T10:51:08", "percent_change": 18.9255, "prev_day_close": 40.9500007629394}, {"option": "ANET261204P00130000", "bid": 0.25, "bid_size": 60.0, "ask": 1.08, "ask_size": 349.0, "iv": 0.6912, "open_interest": 9.0, "volume": 4.0, "delta": -0.0315, "gamma": 0.0022, "vega": 0.0365, "theta": -0.0368, "rho": -0.0048, "theo": 0.4099, "change": -0.875, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:22:29", "percent_change": -68.6274, "prev_day_close": 1.27500000596046}, {"option": "ANET261204C00135000", "bid": 42.65, "bid_size": 145.0, "ask": 45.6, "ask_size": 13.0, "iv": 0.4557, "open_interest": 10.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.003, "vega": 0.0493, "theta": -0.043, "rho": 0.1103, "theo": 44.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.01, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ANET261204P00135000", "bid": 0.01, "bid_size": 209.0, "ask": 1.11, "ask_size": 149.0, "iv": 0.6017, "open_interest": 9.0, "volume": 1.0, "delta": -0.0456, "gamma": 0.003, "vega": 0.0494, "theta": -0.0489, "rho": -0.007, "theo": 0.6154, "change": -1.295, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:16:05", "percent_change": -64.268, "prev_day_close": 2.01499998569489}, {"option": "ANET261204C00140000", "bid": 37.9, "bid_size": 271.0, "ask": 40.9, "ask_size": 13.0, "iv": 0.4932, "open_interest": 16.0, "volume": 6.0, "delta": 0.9353, "gamma": 0.0041, "vega": 0.0651, "theta": -0.0582, "rho": 0.1114, "theo": 39.947, "change": 9.425, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:31:16", "percent_change": 29.3843, "prev_day_close": 32.0749998092651}, {"option": "ANET261204P00140000", "bid": 0.63, "bid_size": 165.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.5833, "open_interest": 25.0, "volume": 8.0, "delta": -0.065, "gamma": 0.0041, "vega": 0.0652, "theta": -0.0635, "rho": -0.01, "theo": 0.9122, "change": -1.825, "open": 0.88, "high": 0.9, "low": 0.57, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T14:32:54", "percent_change": -69.7897, "prev_day_close": 2.61500000953674}, {"option": "ANET261204C00145000", "bid": 33.1, "bid_size": 154.0, "ask": 36.25, "ask_size": 10.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0054, "vega": 0.0838, "theta": -0.0758, "rho": 0.1114, "theo": 35.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "ANET261204P00145000", "bid": 0.9, "bid_size": 238.0, "ask": 1.58, "ask_size": 220.0, "iv": 0.5743, "open_interest": 57.0, "volume": 8.0, "delta": -0.0908, "gamma": 0.0054, "vega": 0.084, "theta": -0.0806, "rho": -0.0139, "theo": 1.3328, "change": -2.435, "open": 1.42, "high": 1.42, "low": 1.05, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:16:05", "percent_change": -68.1119, "prev_day_close": 3.57500004768372}, {"option": "ANET261204C00150000", "bid": 29.0, "bid_size": 319.0, "ask": 31.9, "ask_size": 38.0, "iv": 0.5189, "open_interest": 1.0, "volume": 1.0, "delta": 0.8765, "gamma": 0.0069, "vega": 0.105, "theta": -0.0952, "rho": 0.1101, "theo": 30.9859, "change": 7.535, "open": 31.91, "high": 31.91, "low": 31.91, "tick": "up", "last_trade_price": 31.91, "last_trade_time": "2026-11-04T09:31:17", "percent_change": 30.9128, "prev_day_close": 24.375}, {"option": "ANET261204P00150000", "bid": 1.5, "bid_size": 206.0, "ask": 2.04, "ask_size": 70.0, "iv": 0.5595, "open_interest": 91.0, "volume": 6.0, "delta": -0.1241, "gamma": 0.007, "vega": 0.1052, "theta": -0.0994, "rho": -0.0189, "theo": 1.9163, "change": -2.93, "open": 0.94, "high": 2.04, "low": 0.94, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T15:30:43", "percent_change": -62.3404, "prev_day_close": 4.70000004768372}, {"option": "ANET261204C00155000", "bid": 25.2, "bid_size": 256.0, "ask": 27.6, "ask_size": 31.0, "iv": 0.5314, "open_interest": 20.0, "volume": 5.0, "delta": 0.8351, "gamma": 0.0086, "vega": 0.1275, "theta": -0.1154, "rho": 0.1072, "theo": 26.7927, "change": 8.375, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T11:50:31", "percent_change": 40.6061, "prev_day_close": 20.625}, {"option": "ANET261204P00155000", "bid": 2.38, "bid_size": 92.0, "ask": 3.05, "ask_size": 195.0, "iv": 0.5637, "open_interest": 11.0, "volume": 20.0, "delta": -0.1658, "gamma": 0.0086, "vega": 0.1277, "theta": -0.1192, "rho": -0.0251, "theo": 2.7074, "change": -3.73, "open": 2.83, "high": 2.83, "low": 1.74, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T15:39:03", "percent_change": -60.1613, "prev_day_close": 6.20000004768372}, {"option": "ANET261204C00160000", "bid": 21.1, "bid_size": 267.0, "ask": 23.35, "ask_size": 21.0, "iv": 0.5109, "open_interest": 5.0, "volume": 6.0, "delta": 0.785, "gamma": 0.0103, "vega": 0.15, "theta": -0.1352, "rho": 0.1028, "theo": 22.8528, "change": 5.015, "open": 26.08, "high": 26.08, "low": 22.54, "tick": "down", "last_trade_price": 22.54, "last_trade_time": "2026-11-04T15:50:57", "percent_change": 28.6163, "prev_day_close": 17.5249996185303}, {"option": "ANET261204P00160000", "bid": 3.4, "bid_size": 51.0, "ask": 4.15, "ask_size": 216.0, "iv": 0.5553, "open_interest": 22.0, "volume": 43.0, "delta": -0.2161, "gamma": 0.0103, "vega": 0.1502, "theta": -0.1385, "rho": -0.0325, "theo": 3.7533, "change": -4.1, "open": 2.93, "high": 3.75, "low": 2.3, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:11:46", "percent_change": -52.2293, "prev_day_close": 7.84999990463257}, {"option": "ANET261204C00165000", "bid": 17.4, "bid_size": 207.0, "ask": 20.15, "ask_size": 47.0, "iv": 0.52, "open_interest": 10.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0119, "vega": 0.1706, "theta": -0.1529, "rho": 0.0969, "theo": 19.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-11-03T15:54:34", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "ANET261204P00165000", "bid": 3.95, "bid_size": 334.0, "ask": 5.8, "ask_size": 370.0, "iv": 0.5326, "open_interest": 71.0, "volume": 211.0, "delta": -0.2747, "gamma": 0.0119, "vega": 0.1708, "theta": -0.1558, "rho": -0.041, "theo": 5.0998, "change": -5.145, "open": 5.05, "high": 5.1, "low": 2.96, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-04T13:49:12", "percent_change": -51.3217, "prev_day_close": 10.0250000953674}, {"option": "ANET261204C00170000", "bid": 14.65, "bid_size": 194.0, "ask": 16.65, "ask_size": 116.0, "iv": 0.5251, "open_interest": 29.0, "volume": 14.0, "delta": 0.6616, "gamma": 0.0132, "vega": 0.1874, "theta": -0.167, "rho": 0.0896, "theo": 15.9088, "change": 2.825, "open": 17.3, "high": 22.6, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:52:37", "percent_change": 23.2033, "prev_day_close": 12.1749997138977}, {"option": "ANET261204P00170000", "bid": 6.35, "bid_size": 48.0, "ask": 7.55, "ask_size": 175.0, "iv": 0.5477, "open_interest": 10.0, "volume": 11.0, "delta": -0.3404, "gamma": 0.0133, "vega": 0.1876, "theta": -0.1695, "rho": -0.0503, "theo": 6.7871, "change": -5.875, "open": 4.24, "high": 6.75, "low": 4.24, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:02:52", "percent_change": -46.5347, "prev_day_close": 12.625}, {"option": "ANET261204C00175000", "bid": 12.05, "bid_size": 221.0, "ask": 13.75, "ask_size": 196.0, "iv": 0.5297, "open_interest": 16.0, "volume": 21.0, "delta": 0.5915, "gamma": 0.0142, "vega": 0.1989, "theta": -0.1762, "rho": 0.0811, "theo": 12.9731, "change": 2.89, "open": 13.8, "high": 19.3, "low": 12.69, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-04T15:59:38", "percent_change": 29.4898, "prev_day_close": 9.7999997138977}, {"option": "ANET261204P00175000", "bid": 8.35, "bid_size": 28.0, "ask": 9.9, "ask_size": 220.0, "iv": 0.5474, "open_interest": 13.0, "volume": 9.0, "delta": -0.4111, "gamma": 0.0143, "vega": 0.199, "theta": -0.1783, "rho": -0.0598, "theo": 8.8444, "change": -6.12, "open": 5.2, "high": 9.23, "low": 5.2, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-04T12:16:04", "percent_change": -39.8697, "prev_day_close": 15.3500003814697}, {"option": "ANET261204C00180000", "bid": 9.3, "bid_size": 369.0, "ask": 11.2, "ask_size": 302.0, "iv": 0.5205, "open_interest": 11.0, "volume": 113.0, "delta": 0.519, "gamma": 0.0147, "vega": 0.204, "theta": -0.1796, "rho": 0.0719, "theo": 10.4186, "change": 2.29, "open": 9.0, "high": 15.57, "low": 9.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-11-04T15:48:32", "percent_change": 28.2716, "prev_day_close": 8.09999990463257}, {"option": "ANET261204P00180000", "bid": 10.75, "bid_size": 18.0, "ask": 12.0, "ask_size": 178.0, "iv": 0.5331, "open_interest": 16.0, "volume": 16.0, "delta": -0.4844, "gamma": 0.0148, "vega": 0.2039, "theta": -0.1814, "rho": -0.0693, "theo": 11.2866, "change": -10.35, "open": 10.96, "high": 10.96, "low": 7.85, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:34:55", "percent_change": -56.0976, "prev_day_close": 18.4499998092651}, {"option": "ANET261204C00185000", "bid": 7.35, "bid_size": 312.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.5095, "open_interest": 29.0, "volume": 32.0, "delta": 0.4468, "gamma": 0.0146, "vega": 0.2024, "theta": -0.1772, "rho": 0.0625, "theo": 8.244, "change": 1.74, "open": 9.5, "high": 12.69, "low": 7.83, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-11-04T15:59:38", "percent_change": 27.84, "prev_day_close": 6.25}, {"option": "ANET261204P00185000", "bid": 12.9, "bid_size": 246.0, "ask": 15.3, "ask_size": 146.0, "iv": 0.5247, "open_interest": 40.0, "volume": 16.0, "delta": -0.5574, "gamma": 0.0148, "vega": 0.202, "theta": -0.1786, "rho": -0.0778, "theo": 14.1125, "change": -9.185, "open": 10.0, "high": 12.64, "low": 10.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-04T14:17:40", "percent_change": -42.0848, "prev_day_close": 21.8249998092651}, {"option": "ANET261204C00190000", "bid": 5.5, "bid_size": 304.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.503, "open_interest": 23.0, "volume": 9.0, "delta": 0.3776, "gamma": 0.0141, "vega": 0.1946, "theta": -0.1694, "rho": 0.0532, "theo": 6.4321, "change": 1.87, "open": 7.37, "high": 10.27, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-04T14:03:38", "percent_change": 37.0297, "prev_day_close": 5.04999995231628}, {"option": "ANET261204P00190000", "bid": 16.15, "bid_size": 149.0, "ask": 18.7, "ask_size": 136.0, "iv": 0.5289, "open_interest": 9.0, "volume": 3.0, "delta": -0.6276, "gamma": 0.0144, "vega": 0.1936, "theta": -0.1705, "rho": -0.085, "theo": 17.3058, "change": -8.96, "open": 17.1, "high": 17.1, "low": 16.59, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-11-04T11:55:37", "percent_change": -35.0685, "prev_day_close": 25.5500001907349}, {"option": "ANET261204C00195000", "bid": 4.0, "bid_size": 336.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4958, "open_interest": 118.0, "volume": 11.0, "delta": 0.3135, "gamma": 0.0132, "vega": 0.1816, "theta": -0.1573, "rho": 0.0444, "theo": 4.9535, "change": 1.225, "open": 6.0, "high": 8.4, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:31:10", "percent_change": 32.4503, "prev_day_close": 3.77499985694885}, {"option": "ANET261204P00195000", "bid": 20.0, "bid_size": 49.0, "ask": 22.45, "ask_size": 52.0, "iv": 0.5425, "open_interest": 10.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0135, "vega": 0.1798, "theta": -0.1581, "rho": -0.0902, "theo": 20.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-10-30T12:19:44", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "ANET261204C00200000", "bid": 2.9, "bid_size": 328.0, "ask": 3.9, "ask_size": 44.0, "iv": 0.4973, "open_interest": 35.0, "volume": 58.0, "delta": 0.256, "gamma": 0.012, "vega": 0.165, "theta": -0.1422, "rho": 0.0365, "theo": 3.7701, "change": 0.66, "open": 4.15, "high": 6.32, "low": 3.15, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-04T15:02:25", "percent_change": 21.4984, "prev_day_close": 3.0699999332428}, {"option": "ANET261204P00200000", "bid": 23.9, "bid_size": 24.0, "ask": 26.15, "ask_size": 42.0, "iv": 0.5419, "open_interest": 8.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0123, "vega": 0.1621, "theta": -0.1427, "rho": -0.0928, "theo": 24.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-03T12:54:11", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "ANET261204C00205000", "bid": 2.23, "bid_size": 221.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.5032, "open_interest": 8.0, "volume": 22.0, "delta": 0.2059, "gamma": 0.0106, "vega": 0.1462, "theta": -0.1254, "rho": 0.0294, "theo": 2.8398, "change": 0.59, "open": 3.35, "high": 4.1, "low": 2.72, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T15:03:43", "percent_change": 26.5766, "prev_day_close": 2.22000002861023}, {"option": "ANET261204P00205000", "bid": 28.05, "bid_size": 8.0, "ask": 30.25, "ask_size": 42.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.011, "vega": 0.142, "theta": -0.1257, "rho": -0.0935, "theo": 28.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "ANET261204C00210000", "bid": 1.35, "bid_size": 540.0, "ask": 2.31, "ask_size": 206.0, "iv": 0.4965, "open_interest": 855.0, "volume": 27.0, "delta": 0.1633, "gamma": 0.0092, "vega": 0.1267, "theta": -0.1083, "rho": 0.0234, "theo": 2.1201, "change": 0.4, "open": 2.75, "high": 3.78, "low": 1.9, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:31:10", "percent_change": 23.5294, "prev_day_close": 1.70000004768372}, {"option": "ANET261204P00210000", "bid": 31.95, "bid_size": 83.0, "ask": 34.8, "ask_size": 44.0, "iv": 0.5454, "open_interest": 0.0, "volume": 10.0, "delta": -0.8468, "gamma": 0.0095, "vega": 0.1207, "theta": -0.1083, "rho": -0.0907, "theo": 33.0663, "change": -10.595, "open": 31.78, "high": 31.78, "low": 31.78, "tick": "down", "last_trade_price": 31.78, "last_trade_time": "2026-11-04T11:48:40", "percent_change": -25.003, "prev_day_close": 42.375}, {"option": "ANET261204C00215000", "bid": 0.86, "bid_size": 294.0, "ask": 2.0, "ask_size": 344.0, "iv": 0.5077, "open_interest": 3.0, "volume": 8.0, "delta": 0.1281, "gamma": 0.0078, "vega": 0.1077, "theta": -0.0917, "rho": 0.0184, "theo": 1.5709, "change": 0.275, "open": 2.21, "high": 2.78, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T14:44:01", "percent_change": 21.0728, "prev_day_close": 1.30499997735024}, {"option": "ANET261204P00215000", "bid": 36.55, "bid_size": 61.0, "ask": 39.05, "ask_size": 42.0, "iv": 0.5459, "open_interest": 5.0, "volume": 11.0, "delta": -0.8834, "gamma": 0.0081, "vega": 0.0999, "theta": -0.0913, "rho": -0.0867, "theo": 37.5488, "change": -10.81, "open": 30.28, "high": 36.09, "low": 30.28, "tick": "up", "last_trade_price": 36.09, "last_trade_time": "2026-11-04T11:48:40", "percent_change": -23.049, "prev_day_close": 46.8999996185303}, {"option": "ANET261204C00220000", "bid": 0.63, "bid_size": 285.0, "ask": 1.75, "ask_size": 372.0, "iv": 0.5263, "open_interest": 8.0, "volume": 6.0, "delta": 0.0994, "gamma": 0.0065, "vega": 0.09, "theta": -0.0763, "rho": 0.0143, "theo": 1.1569, "change": 0.535, "open": 1.28, "high": 2.33, "low": 1.26, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T12:35:33", "percent_change": 61.1429, "prev_day_close": 0.875000029802322}, {"option": "ANET261204P00220000", "bid": 41.2, "bid_size": 30.0, "ask": 44.15, "ask_size": 15.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0068, "vega": 0.0791, "theta": -0.0751, "rho": -0.0788, "theo": 42.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "ANET261204C00225000", "bid": 0.44, "bid_size": 284.0, "ask": 1.37, "ask_size": 487.0, "iv": 0.5321, "open_interest": 28.0, "volume": 5.0, "delta": 0.0765, "gamma": 0.0053, "vega": 0.074, "theta": -0.0626, "rho": 0.011, "theo": 0.8478, "change": -0.2, "open": 0.94, "high": 1.5, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T12:39:49", "percent_change": -20.4082, "prev_day_close": 0.979999959468842}, {"option": "ANET261204P00225000", "bid": 46.0, "bid_size": 28.0, "ask": 48.9, "ask_size": 16.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0058, "vega": 0.061, "theta": -0.0608, "rho": -0.0679, "theo": 46.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ANET261204C00230000", "bid": 0.3, "bid_size": 184.0, "ask": 1.35, "ask_size": 273.0, "iv": 0.5588, "open_interest": 0.0, "volume": 16.0, "delta": 0.0584, "gamma": 0.0043, "vega": 0.0602, "theta": -0.0508, "rho": 0.0084, "theo": 0.619, "change": -0.33, "open": 0.82, "high": 0.86, "low": 0.78, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -27.7311, "prev_day_close": 1.19000005722046}, {"option": "ANET261204P00230000", "bid": 50.85, "bid_size": 23.0, "ask": 53.75, "ask_size": 15.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0048, "vega": 0.0445, "theta": -0.0505, "rho": -0.0567, "theo": 51.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ANET261204C00235000", "bid": 0.11, "bid_size": 216.0, "ask": 1.27, "ask_size": 401.0, "iv": 0.5736, "open_interest": 23.0, "volume": 16.0, "delta": 0.0444, "gamma": 0.0034, "vega": 0.0485, "theta": -0.0407, "rho": 0.0064, "theo": 0.4508, "change": -0.355, "open": 0.7, "high": 0.72, "low": 0.65, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -34.9754, "prev_day_close": 1.0149999903515}, {"option": "ANET261204P00235000", "bid": 55.75, "bid_size": 26.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0043, "vega": 0.0326, "theta": -0.0444, "rho": -0.0487, "theo": 56.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "ANET261204C00240000", "bid": 0.01, "bid_size": 250.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.5448, "open_interest": 3.0, "volume": 2.0, "delta": 0.0335, "gamma": 0.0027, "vega": 0.0386, "theta": -0.0324, "rho": 0.0048, "theo": 0.3278, "change": 0.13, "open": 1.01, "high": 1.01, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:16:23", "percent_change": 35.1351, "prev_day_close": 0.36999998986721}, {"option": "ANET261204P00240000", "bid": 60.7, "bid_size": 28.0, "ask": 63.55, "ask_size": 12.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0032, "vega": 0.0134, "theta": -0.034, "rho": -0.021, "theo": 61.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "ANET261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 4.0, "iv": 0.5365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0021, "vega": 0.0305, "theta": -0.0256, "rho": 0.0036, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T15:55:48", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "ANET261204P00245000", "bid": 65.55, "bid_size": 32.0, "ask": 68.75, "ask_size": 1.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0018, "vega": 0.0063, "theta": -0.024, "rho": -0.0086, "theo": 66.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "ANET261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 238.0, "iv": 0.6643, "open_interest": 4.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0241, "theta": -0.0201, "rho": 0.0027, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T15:04:51", "percent_change": 0.0, "prev_day_close": 0.534999971278012}, {"option": "ANET261204P00250000", "bid": 70.65, "bid_size": 29.0, "ask": 73.55, "ask_size": 5.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 71.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "ANET261204C00255000", "bid": 0.01, "bid_size": 131.0, "ask": 0.7, "ask_size": 508.0, "iv": 0.6274, "open_interest": 0.0, "volume": 29.0, "delta": 0.0142, "gamma": 0.0013, "vega": 0.0188, "theta": -0.0157, "rho": 0.002, "theo": 0.1257, "change": -0.685, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:56:39", "percent_change": -84.0491, "prev_day_close": 0.814999997615814}, {"option": "ANET261204P00255000", "bid": 75.3, "bid_size": 49.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.7401, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 76.52, "change": -13.325, "open": 74.35, "high": 74.35, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-04T09:39:46", "percent_change": -15.4359, "prev_day_close": 86.3250007629394}, {"option": "ANET261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 225.0, "iv": 0.6872, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.001, "vega": 0.0147, "theta": -0.0122, "rho": 0.0015, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T11:41:18", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "ANET261204P00260000", "bid": 80.65, "bid_size": 28.0, "ask": 83.55, "ask_size": 1.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "ANET261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 87.0, "iv": 0.8107, "open_interest": 2.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0094, "rho": 0.0011, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T11:26:50", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "ANET261204P00265000", "bid": 85.65, "bid_size": 24.0, "ask": 88.55, "ask_size": 1.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 86.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ANET261211C00110000", "bid": 67.15, "bid_size": 54.0, "ask": 71.05, "ask_size": 2.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0149, "theta": -0.0057, "rho": 0.1149, "theo": 69.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "ANET261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 74.0, "iv": 0.9835, "open_interest": 10.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.015, "theta": -0.013, "rho": -0.0019, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T13:47:41", "percent_change": 0.0, "prev_day_close": 0.465000008232892}, {"option": "ANET261211C00115000", "bid": 62.25, "bid_size": 54.0, "ask": 65.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.001, "vega": 0.0208, "theta": -0.0109, "rho": 0.1193, "theo": 64.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "ANET261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 57.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0208, "theta": -0.0177, "rho": -0.0027, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999991506338}, {"option": "ANET261211C00120000", "bid": 57.3, "bid_size": 55.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0013, "vega": 0.0285, "theta": -0.0175, "rho": 0.1234, "theo": 59.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "ANET261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 63.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0014, "vega": 0.0286, "theta": -0.0238, "rho": -0.0039, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "ANET261211C00125000", "bid": 52.3, "bid_size": 88.0, "ask": 55.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0019, "vega": 0.0384, "theta": -0.0257, "rho": 0.1269, "theo": 54.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-30T11:34:21", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "ANET261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 190.0, "iv": 0.6416, "open_interest": 15.0, "volume": 2.0, "delta": -0.0296, "gamma": 0.0019, "vega": 0.0386, "theta": -0.0316, "rho": -0.0056, "theo": 0.4285, "change": -0.195, "open": 0.86, "high": 0.9, "low": 0.86, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:33:38", "percent_change": -17.8082, "prev_day_close": 1.09500002861023}, {"option": "ANET261211C00130000", "bid": 47.7, "bid_size": 89.0, "ask": 50.85, "ask_size": 4.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0025, "vega": 0.0509, "theta": -0.0357, "rho": 0.1297, "theo": 49.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "ANET261211P00130000", "bid": 0.24, "bid_size": 171.0, "ask": 0.93, "ask_size": 198.0, "iv": 0.6072, "open_interest": 8.0, "volume": 4.0, "delta": -0.0418, "gamma": 0.0026, "vega": 0.0511, "theta": -0.0411, "rho": -0.008, "theo": 0.6232, "change": -1.0, "open": 0.05, "high": 0.54, "low": 0.05, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T12:24:38", "percent_change": -64.9351, "prev_day_close": 1.53999996185303}, {"option": "ANET261211C00135000", "bid": 42.8, "bid_size": 105.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.4836, "open_interest": 10.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0034, "vega": 0.0662, "theta": -0.0476, "rho": 0.1316, "theo": 44.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-11-02T10:18:13", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "ANET261211P00135000", "bid": 0.39, "bid_size": 271.0, "ask": 1.23, "ask_size": 167.0, "iv": 0.5867, "open_interest": 3.0, "volume": 16.0, "delta": -0.0582, "gamma": 0.0034, "vega": 0.0665, "theta": -0.0525, "rho": -0.011, "theo": 0.897, "change": -1.5, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T14:17:58", "percent_change": -66.6667, "prev_day_close": 2.25}, {"option": "ANET261211C00140000", "bid": 38.2, "bid_size": 73.0, "ask": 41.45, "ask_size": 8.0, "iv": 0.5095, "open_interest": 10.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0044, "vega": 0.0842, "theta": -0.0613, "rho": 0.1325, "theo": 40.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-10-30T15:36:53", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "ANET261211P00140000", "bid": 0.8, "bid_size": 265.0, "ask": 1.49, "ask_size": 213.0, "iv": 0.5709, "open_interest": 66.0, "volume": 13.0, "delta": -0.0796, "gamma": 0.0044, "vega": 0.0847, "theta": -0.0658, "rho": -0.015, "theo": 1.2761, "change": -2.26, "open": 0.8, "high": 1.39, "low": 0.8, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T12:15:57", "percent_change": -66.8639, "prev_day_close": 3.38000011444092}, {"option": "ANET261211C00145000", "bid": 33.75, "bid_size": 123.0, "ask": 36.55, "ask_size": 11.0, "iv": 0.4911, "open_interest": 10.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0056, "vega": 0.1048, "theta": -0.0766, "rho": 0.1321, "theo": 35.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-11-02T10:20:20", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ANET261211P00145000", "bid": 1.21, "bid_size": 199.0, "ask": 2.33, "ask_size": 201.0, "iv": 0.5733, "open_interest": 71.0, "volume": 21.0, "delta": -0.1068, "gamma": 0.0056, "vega": 0.1054, "theta": -0.0805, "rho": -0.0202, "theo": 1.7876, "change": -2.555, "open": 1.45, "high": 1.57, "low": 1.45, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -61.9394, "prev_day_close": 4.125}, {"option": "ANET261211C00150000", "bid": 29.45, "bid_size": 123.0, "ask": 32.7, "ask_size": 35.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0069, "vega": 0.1272, "theta": -0.0928, "rho": 0.1302, "theo": 31.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "ANET261211P00150000", "bid": 1.64, "bid_size": 311.0, "ask": 2.95, "ask_size": 304.0, "iv": 0.5497, "open_interest": 158.0, "volume": 17.0, "delta": -0.141, "gamma": 0.007, "vega": 0.1277, "theta": -0.0964, "rho": -0.0267, "theo": 2.4751, "change": -3.105, "open": 1.4, "high": 2.38, "low": 1.4, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -57.7674, "prev_day_close": 5.375}, {"option": "ANET261211C00155000", "bid": 25.3, "bid_size": 129.0, "ask": 28.25, "ask_size": 19.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0083, "vega": 0.1504, "theta": -0.1093, "rho": 0.1267, "theo": 27.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-11-02T10:17:59", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "ANET261211P00155000", "bid": 2.58, "bid_size": 273.0, "ask": 3.65, "ask_size": 121.0, "iv": 0.537, "open_interest": 17.0, "volume": 5.0, "delta": -0.1824, "gamma": 0.0084, "vega": 0.1507, "theta": -0.1125, "rho": -0.0343, "theo": 3.3745, "change": -3.85, "open": 3.3, "high": 3.3, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T14:24:38", "percent_change": -55.7971, "prev_day_close": 6.90000009536743}, {"option": "ANET261211C00160000", "bid": 21.8, "bid_size": 168.0, "ask": 24.45, "ask_size": 29.0, "iv": 0.5107, "open_interest": 1.0, "volume": 1.0, "delta": 0.7698, "gamma": 0.0097, "vega": 0.1729, "theta": -0.125, "rho": 0.1215, "theo": 23.7245, "change": 8.1, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T09:42:20", "percent_change": 44.0217, "prev_day_close": 18.3999996185303}, {"option": "ANET261211P00160000", "bid": 3.6, "bid_size": 307.0, "ask": 4.85, "ask_size": 120.0, "iv": 0.5285, "open_interest": 22.0, "volume": 6.0, "delta": -0.231, "gamma": 0.0098, "vega": 0.1732, "theta": -0.1279, "rho": -0.043, "theo": 4.5259, "change": -4.305, "open": 4.49, "high": 4.59, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-04T14:46:41", "percent_change": -49.913, "prev_day_close": 8.625}, {"option": "ANET261211C00165000", "bid": 18.55, "bid_size": 139.0, "ask": 20.95, "ask_size": 45.0, "iv": 0.5162, "open_interest": 25.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.011, "vega": 0.1932, "theta": -0.1389, "rho": 0.1148, "theo": 20.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-03T14:51:23", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ANET261211P00165000", "bid": 4.75, "bid_size": 313.0, "ask": 6.6, "ask_size": 168.0, "iv": 0.5236, "open_interest": 11.0, "volume": 6.0, "delta": -0.2862, "gamma": 0.0111, "vega": 0.1935, "theta": -0.1414, "rho": -0.0529, "theo": 5.9666, "change": -4.325, "open": 6.37, "high": 6.45, "low": 3.99, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T14:35:25", "percent_change": -40.1392, "prev_day_close": 10.7750000953674}, {"option": "ANET261211C00170000", "bid": 15.65, "bid_size": 154.0, "ask": 17.8, "ask_size": 56.0, "iv": 0.5214, "open_interest": 7.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0121, "vega": 0.2096, "theta": -0.1498, "rho": 0.1067, "theo": 16.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-03T15:04:55", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "ANET261211P00170000", "bid": 6.55, "bid_size": 236.0, "ask": 8.85, "ask_size": 127.0, "iv": 0.5311, "open_interest": 28.0, "volume": 4.0, "delta": -0.3471, "gamma": 0.0122, "vega": 0.21, "theta": -0.152, "rho": -0.0633, "theo": 7.7279, "change": -8.295, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T10:00:53", "percent_change": -62.2514, "prev_day_close": 13.3250002861023}, {"option": "ANET261211C00175000", "bid": 12.2, "bid_size": 240.0, "ask": 14.9, "ask_size": 130.0, "iv": 0.5038, "open_interest": 28.0, "volume": 3.0, "delta": 0.5904, "gamma": 0.0129, "vega": 0.221, "theta": -0.1569, "rho": 0.0975, "theo": 14.0702, "change": 3.55, "open": 14.5, "high": 14.5, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T15:26:47", "percent_change": 32.8704, "prev_day_close": 10.8000001907349}, {"option": "ANET261211P00175000", "bid": 8.6, "bid_size": 245.0, "ask": 11.0, "ask_size": 191.0, "iv": 0.5259, "open_interest": 13.0, "volume": 5.0, "delta": -0.4118, "gamma": 0.013, "vega": 0.2211, "theta": -0.1589, "rho": -0.0741, "theo": 9.8317, "change": -6.215, "open": 6.0, "high": 9.86, "low": 6.0, "tick": "no_change", "last_trade_price": 9.86, "last_trade_time": "2026-11-04T11:05:23", "percent_change": -38.6625, "prev_day_close": 16.0749998092651}, {"option": "ANET261211C00180000", "bid": 10.2, "bid_size": 232.0, "ask": 12.6, "ask_size": 129.0, "iv": 0.5172, "open_interest": 2.0, "volume": 13.0, "delta": 0.5244, "gamma": 0.0133, "vega": 0.2264, "theta": -0.1598, "rho": 0.0875, "theo": 11.534, "change": 2.425, "open": 12.0, "high": 14.34, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T15:17:15", "percent_change": 27.1709, "prev_day_close": 8.92499995231628}, {"option": "ANET261211P00180000", "bid": 11.05, "bid_size": 198.0, "ask": 13.65, "ask_size": 125.0, "iv": 0.5258, "open_interest": 20.0, "volume": 2.0, "delta": -0.4785, "gamma": 0.0135, "vega": 0.2262, "theta": -0.1615, "rho": -0.0845, "theo": 12.2883, "change": -10.095, "open": 8.73, "high": 8.83, "low": 8.73, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-04T10:31:14", "percent_change": -53.3421, "prev_day_close": 18.9250001907349}, {"option": "ANET261211C00185000", "bid": 7.9, "bid_size": 270.0, "ask": 10.6, "ask_size": 257.0, "iv": 0.5157, "open_interest": 6.0, "volume": 28.0, "delta": 0.4587, "gamma": 0.0134, "vega": 0.2256, "theta": -0.1584, "rho": 0.0773, "theo": 9.3446, "change": 2.175, "open": 11.25, "high": 13.95, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T13:56:53", "percent_change": 29.6928, "prev_day_close": 7.32499980926514}, {"option": "ANET261211P00185000", "bid": 13.95, "bid_size": 168.0, "ask": 16.55, "ask_size": 100.0, "iv": 0.5267, "open_interest": 1.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0135, "vega": 0.225, "theta": -0.1598, "rho": -0.094, "theo": 15.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-10-30T09:43:22", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ANET261211C00190000", "bid": 6.45, "bid_size": 239.0, "ask": 8.5, "ask_size": 191.0, "iv": 0.5169, "open_interest": 5.0, "volume": 3.0, "delta": 0.3952, "gamma": 0.013, "vega": 0.219, "theta": -0.153, "rho": 0.0672, "theo": 7.4878, "change": 1.955, "open": 9.25, "high": 9.25, "low": 7.73, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-04T15:26:47", "percent_change": 33.8528, "prev_day_close": 5.77500009536743}, {"option": "ANET261211P00190000", "bid": 17.25, "bid_size": 134.0, "ask": 19.55, "ask_size": 161.0, "iv": 0.5248, "open_interest": 1.0, "volume": 1.0, "delta": -0.6094, "gamma": 0.0132, "vega": 0.2178, "theta": -0.1542, "rho": -0.1019, "theo": 18.2396, "change": -8.6, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T12:08:14", "percent_change": -32.9502, "prev_day_close": 26.0999994277954}, {"option": "ANET261211C00195000", "bid": 4.85, "bid_size": 263.0, "ask": 6.9, "ask_size": 189.0, "iv": 0.5127, "open_interest": 2.0, "volume": 10.0, "delta": 0.3358, "gamma": 0.0124, "vega": 0.2075, "theta": -0.1443, "rho": 0.0574, "theo": 5.9394, "change": 3.93, "open": 8.53, "high": 8.53, "low": 8.53, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-11-04T10:26:31", "percent_change": 85.4348, "prev_day_close": 4.60000002384186}, {"option": "ANET261211P00195000", "bid": 20.85, "bid_size": 70.0, "ask": 23.05, "ask_size": 84.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0126, "vega": 0.2055, "theta": -0.1453, "rho": -0.108, "theo": 21.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "ANET261211C00200000", "bid": 3.7, "bid_size": 268.0, "ask": 5.75, "ask_size": 273.0, "iv": 0.5179, "open_interest": 11.0, "volume": 34.0, "delta": 0.2815, "gamma": 0.0115, "vega": 0.1922, "theta": -0.1331, "rho": 0.0484, "theo": 4.6685, "change": 0.7, "open": 8.25, "high": 8.25, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T11:00:20", "percent_change": 18.6667, "prev_day_close": 3.75000011920929}, {"option": "ANET261211P00200000", "bid": 24.5, "bid_size": 75.0, "ask": 27.15, "ask_size": 64.0, "iv": 0.5354, "open_interest": 5.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0117, "vega": 0.189, "theta": -0.1339, "rho": -0.1122, "theo": 25.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-30T10:15:16", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ANET261211C00205000", "bid": 2.88, "bid_size": 268.0, "ask": 4.5, "ask_size": 200.0, "iv": 0.5175, "open_interest": 2.0, "volume": 14.0, "delta": 0.2331, "gamma": 0.0104, "vega": 0.1743, "theta": -0.1203, "rho": 0.0402, "theo": 3.6402, "change": 0.695, "open": 5.27, "high": 5.64, "low": 3.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:52:04", "percent_change": 22.7496, "prev_day_close": 3.05499994754791}, {"option": "ANET261211P00205000", "bid": 28.65, "bid_size": 43.0, "ask": 30.85, "ask_size": 113.0, "iv": 0.5337, "open_interest": 3.0, "volume": 1.0, "delta": -0.7749, "gamma": 0.0107, "vega": 0.1698, "theta": -0.1209, "rho": -0.1153, "theo": 29.4223, "change": -11.005, "open": 27.42, "high": 27.42, "low": 27.42, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-11-04T09:32:51", "percent_change": -28.6402, "prev_day_close": 38.4249992370606}, {"option": "ANET261211C00210000", "bid": 2.12, "bid_size": 296.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.5011, "open_interest": 4.0, "volume": 75.0, "delta": 0.1909, "gamma": 0.0092, "vega": 0.1551, "theta": -0.1067, "rho": 0.0331, "theo": 2.8187, "change": 0.415, "open": 4.39, "high": 4.39, "low": 2.6, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:30:15", "percent_change": 17.4004, "prev_day_close": 2.38499993085861}, {"option": "ANET261211P00210000", "bid": 32.9, "bid_size": 14.0, "ask": 35.6, "ask_size": 46.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0096, "vega": 0.1498, "theta": -0.1072, "rho": -0.1164, "theo": 33.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ANET261211C00215000", "bid": 1.73, "bid_size": 213.0, "ask": 2.48, "ask_size": 107.0, "iv": 0.5107, "open_interest": 4.0, "volume": 4.0, "delta": 0.1549, "gamma": 0.0081, "vega": 0.1359, "theta": -0.0932, "rho": 0.0269, "theo": 2.17, "change": 0.2, "open": 3.1, "high": 3.25, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:48:04", "percent_change": 10.8108, "prev_day_close": 1.84999996423721}, {"option": "ANET261211P00215000", "bid": 37.3, "bid_size": 21.0, "ask": 40.0, "ask_size": 46.0, "iv": 0.5639, "open_interest": 3.0, "volume": 1.0, "delta": -0.8558, "gamma": 0.0084, "vega": 0.1282, "theta": -0.0936, "rho": -0.1112, "theo": 37.9999, "change": -16.27, "open": 30.98, "high": 30.98, "low": 30.98, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-11-04T09:55:49", "percent_change": -34.4339, "prev_day_close": 47.25}, {"option": "ANET261211C00220000", "bid": 1.04, "bid_size": 289.0, "ask": 2.29, "ask_size": 266.0, "iv": 0.5169, "open_interest": 1.0, "volume": 35.0, "delta": 0.1246, "gamma": 0.007, "vega": 0.1174, "theta": -0.0803, "rho": 0.0217, "theo": 1.6628, "change": 0.89, "open": 3.2, "high": 3.2, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T10:27:23", "percent_change": 58.9404, "prev_day_close": 1.50999999046326}, {"option": "ANET261211P00220000", "bid": 41.45, "bid_size": 95.0, "ask": 44.6, "ask_size": 37.0, "iv": 0.5606, "open_interest": 1.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0073, "vega": 0.1073, "theta": -0.0804, "rho": -0.1042, "theo": 42.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.37, "last_trade_time": "2026-11-03T10:52:22", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ANET261211C00225000", "bid": 0.72, "bid_size": 106.0, "ask": 1.83, "ask_size": 47.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0059, "vega": 0.1001, "theta": -0.0683, "rho": 0.0174, "theo": 1.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "ANET261211P00225000", "bid": 46.15, "bid_size": 38.0, "ask": 49.1, "ask_size": 13.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0063, "vega": 0.0878, "theta": -0.0679, "rho": -0.0942, "theo": 47.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ANET261211C00230000", "bid": 0.46, "bid_size": 89.0, "ask": 1.5, "ask_size": 47.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.005, "vega": 0.0844, "theta": -0.0574, "rho": 0.0138, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "ANET261211P00230000", "bid": 50.9, "bid_size": 42.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0054, "vega": 0.0711, "theta": -0.056, "rho": -0.0898, "theo": 51.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5249996185303}, {"option": "ANET261211C00235000", "bid": 0.4, "bid_size": 256.0, "ask": 1.22, "ask_size": 216.0, "iv": 0.5333, "open_interest": 1.0, "volume": 2.0, "delta": 0.0623, "gamma": 0.0041, "vega": 0.0704, "theta": -0.0478, "rho": 0.0109, "theo": 0.7315, "change": -0.015, "open": 1.2, "high": 1.2, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:08:35", "percent_change": -1.96078, "prev_day_close": 0.764999970793724}, {"option": "ANET261211P00235000", "bid": 55.75, "bid_size": 35.0, "ask": 58.9, "ask_size": 6.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0046, "vega": 0.0536, "theta": -0.0467, "rho": -0.0745, "theo": 56.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "ANET261211C00240000", "bid": 0.26, "bid_size": 77.0, "ask": 1.16, "ask_size": 48.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0034, "vega": 0.0583, "theta": -0.0395, "rho": 0.0086, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ANET261211P00240000", "bid": 60.7, "bid_size": 32.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0042, "vega": 0.0356, "theta": -0.0406, "rho": -0.0519, "theo": 61.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2250022888184}, {"option": "ANET261211C00245000", "bid": 0.01, "bid_size": 96.0, "ask": 1.26, "ask_size": 46.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0028, "vega": 0.048, "theta": -0.0325, "rho": 0.0067, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.839999978430569}, {"option": "ANET261211P00245000", "bid": 65.7, "bid_size": 34.0, "ask": 68.75, "ask_size": 8.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0035, "vega": 0.0259, "theta": -0.0405, "rho": -0.031, "theo": 66.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "ANET261211C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 46.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0022, "vega": 0.0394, "theta": -0.0266, "rho": 0.0053, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999978430569}, {"option": "ANET261211P00250000", "bid": 70.4, "bid_size": 36.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0023, "vega": 0.0104, "theta": -0.0277, "rho": -0.0186, "theo": 71.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "ANET261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 61.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0018, "vega": 0.0322, "theta": -0.0217, "rho": 0.0041, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "ANET261211P00255000", "bid": 75.3, "bid_size": 14.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0169, "rho": 0.0, "theo": 76.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "ANET261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 46.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0015, "vega": 0.026, "theta": -0.0175, "rho": 0.0032, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ANET261211P00260000", "bid": 80.1, "bid_size": 40.0, "ask": 83.75, "ask_size": 1.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 81.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0250015258789}, {"option": "ANET261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 56.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0012, "vega": 0.0211, "theta": -0.0142, "rho": 0.0025, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ANET261211P00265000", "bid": 85.3, "bid_size": 52.0, "ask": 88.8, "ask_size": 1.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 86.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9249992370606}, {"option": "ANET261218C00060000", "bid": 116.85, "bid_size": 54.0, "ask": 120.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0751, "theo": 118.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.1, "last_trade_time": "2026-10-29T14:10:51", "percent_change": 0.0, "prev_day_close": 109.225002288818}, {"option": "ANET261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 112.0, "iv": 1.8249, "open_interest": 139.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:35:16", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "ANET261218C00065000", "bid": 111.9, "bid_size": 54.0, "ask": 115.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0813, "theo": 113.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.08, "last_trade_time": "2026-10-27T13:11:00", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "ANET261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 71.0, "iv": 1.655, "open_interest": 88.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:12:21", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "ANET261218C00070000", "bid": 106.9, "bid_size": 54.0, "ask": 110.15, "ask_size": 53.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0875, "theo": 108.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.39, "last_trade_time": "2026-10-30T11:39:23", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "ANET261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 132.0, "iv": 1.1686, "open_interest": 118.0, "volume": 5.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0081, "change": -0.575, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:31:56", "percent_change": -65.7143, "prev_day_close": 0.875}, {"option": "ANET261218C00075000", "bid": 101.95, "bid_size": 68.0, "ask": 104.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0937, "theo": 103.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.82, "last_trade_time": "2026-10-30T14:16:04", "percent_change": 0.0, "prev_day_close": 94.3250007629394}, {"option": "ANET261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 84.0, "iv": 1.3796, "open_interest": 73.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:13:52", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "ANET261218C00080000", "bid": 97.0, "bid_size": 54.0, "ask": 99.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0999, "theo": 98.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.71, "last_trade_time": "2026-08-13T09:37:28", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "ANET261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 94.0, "iv": 1.049, "open_interest": 174.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0023, "rho": -0.0003, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:44:19", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "ANET261218C00085000", "bid": 92.05, "bid_size": 55.0, "ask": 94.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.106, "theo": 93.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-07-07T09:31:06", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "ANET261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 883.0, "iv": 0.9989, "open_interest": 60.0, "volume": 10.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0032, "rho": -0.0004, "theo": 0.0278, "change": -0.06, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:31:47", "percent_change": -75.0, "prev_day_close": 0.0800000028684735}, {"option": "ANET261218C00090000", "bid": 87.05, "bid_size": 54.0, "ask": 89.95, "ask_size": 41.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.112, "theo": 89.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-10-29T13:17:19", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "ANET261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 83.0, "iv": 1.1708, "open_interest": 518.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0045, "rho": -0.0006, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T15:53:44", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ANET261218C00095000", "bid": 82.1, "bid_size": 238.0, "ask": 85.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 36.0, "volume": 6.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0079, "theta": 0.0, "rho": 0.118, "theo": 84.0513, "change": 11.575, "open": 86.1, "high": 86.1, "low": 86.1, "tick": "no_change", "last_trade_price": 86.1, "last_trade_time": "2026-11-04T09:32:48", "percent_change": 15.5317, "prev_day_close": 74.5249977111816}, {"option": "ANET261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 97.0, "iv": 0.9948, "open_interest": 133.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0062, "rho": -0.001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T11:10:44", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "ANET261218C00100000", "bid": 77.2, "bid_size": 110.0, "ask": 80.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0111, "theta": 0.0, "rho": 0.1237, "theo": 79.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.25, "last_trade_time": "2026-10-26T11:00:21", "percent_change": 0.0, "prev_day_close": 69.6749992370606}, {"option": "ANET261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1242.0, "iv": 0.7632, "open_interest": 783.0, "volume": 5.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0084, "rho": -0.0014, "theo": 0.0916, "change": -0.13, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:13:46", "percent_change": -81.25, "prev_day_close": 0.160000005736947}, {"option": "ANET261218C00105000", "bid": 72.2, "bid_size": 60.0, "ask": 75.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0154, "theta": 0.0, "rho": 0.1293, "theo": 74.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.12, "last_trade_time": "2026-09-18T10:19:28", "percent_change": 0.0, "prev_day_close": 65.0749988555908}, {"option": "ANET261218P00105000", "bid": 0.03, "bid_size": 44.0, "ask": 0.24, "ask_size": 836.0, "iv": 0.6866, "open_interest": 199.0, "volume": 2.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0154, "theta": -0.0114, "rho": -0.0021, "theo": 0.1348, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:55:36", "percent_change": -89.2857, "prev_day_close": 0.280000001192093}, {"option": "ANET261218C00110000", "bid": 67.25, "bid_size": 352.0, "ask": 70.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0031, "rho": 0.1346, "theo": 69.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-10-26T10:47:35", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "ANET261218P00110000", "bid": 0.05, "bid_size": 186.0, "ask": 0.23, "ask_size": 550.0, "iv": 0.6356, "open_interest": 544.0, "volume": 8.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0153, "rho": -0.003, "theo": 0.1972, "change": -0.21, "open": 0.1, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:01:41", "percent_change": -55.2632, "prev_day_close": 0.38000001013279}, {"option": "ANET261218C00115000", "bid": 62.4, "bid_size": 62.0, "ask": 65.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0011, "vega": 0.0286, "theta": -0.0089, "rho": 0.1395, "theo": 64.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.15, "last_trade_time": "2026-10-06T12:19:13", "percent_change": 0.0, "prev_day_close": 55.2249984741211}, {"option": "ANET261218P00115000", "bid": 0.15, "bid_size": 139.0, "ask": 0.31, "ask_size": 441.0, "iv": 0.6268, "open_interest": 336.0, "volume": 5.0, "delta": -0.0187, "gamma": 0.0011, "vega": 0.0287, "theta": -0.0203, "rho": -0.0042, "theo": 0.2863, "change": -0.36, "open": 0.21, "high": 0.24, "low": 0.16, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:49:20", "percent_change": -60.0, "prev_day_close": 0.599999994039536}, {"option": "ANET261218C00120000", "bid": 57.3, "bid_size": 436.0, "ask": 60.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0016, "vega": 0.0381, "theta": -0.016, "rho": 0.144, "theo": 59.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.82, "last_trade_time": "2026-11-03T09:34:10", "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "ANET261218P00120000", "bid": 0.2, "bid_size": 198.0, "ask": 0.49, "ask_size": 657.0, "iv": 0.6123, "open_interest": 528.0, "volume": 17.0, "delta": -0.0264, "gamma": 0.0016, "vega": 0.0384, "theta": -0.0265, "rho": -0.0059, "theo": 0.4126, "change": -0.515, "open": 0.3, "high": 0.43, "low": 0.25, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T09:57:45", "percent_change": -62.4242, "prev_day_close": 0.824999988079071}, {"option": "ANET261218C00125000", "bid": 52.9, "bid_size": 525.0, "ask": 55.7, "ask_size": 307.0, "iv": 0.4852, "open_interest": 297.0, "volume": 1.0, "delta": 0.9632, "gamma": 0.0021, "vega": 0.0501, "theta": -0.0244, "rho": 0.1477, "theo": 54.7479, "change": 13.05, "open": 59.1, "high": 59.1, "low": 59.1, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-11-04T09:36:03", "percent_change": 28.3388, "prev_day_close": 46.0499992370606}, {"option": "ANET261218P00125000", "bid": 0.45, "bid_size": 1.0, "ask": 0.63, "ask_size": 299.0, "iv": 0.6054, "open_interest": 623.0, "volume": 6.0, "delta": -0.0368, "gamma": 0.0021, "vega": 0.0502, "theta": -0.0341, "rho": -0.0083, "theo": 0.5896, "change": -0.8, "open": 0.51, "high": 0.52, "low": 0.37, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:55:36", "percent_change": -64.0, "prev_day_close": 1.25}, {"option": "ANET261218C00130000", "bid": 48.4, "bid_size": 417.0, "ask": 50.9, "ask_size": 259.0, "iv": 0.5337, "open_interest": 144.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0028, "vega": 0.0647, "theta": -0.0344, "rho": 0.1506, "theo": 50.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-03T11:33:53", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ANET261218P00130000", "bid": 0.45, "bid_size": 355.0, "ask": 0.94, "ask_size": 624.0, "iv": 0.5783, "open_interest": 1382.0, "volume": 19.0, "delta": -0.0505, "gamma": 0.0028, "vega": 0.0649, "theta": -0.0432, "rho": -0.0114, "theo": 0.8348, "change": -1.2, "open": 0.2, "high": 0.82, "low": 0.2, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T15:31:10", "percent_change": -62.8272, "prev_day_close": 1.91000002622604}, {"option": "ANET261218C00135000", "bid": 43.2, "bid_size": 291.0, "ask": 46.35, "ask_size": 252.0, "iv": 0.4945, "open_interest": 148.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0036, "vega": 0.082, "theta": -0.0458, "rho": 0.1524, "theo": 45.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.39, "last_trade_time": "2026-11-02T11:03:53", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "ANET261218P00135000", "bid": 0.97, "bid_size": 53.0, "ask": 1.22, "ask_size": 245.0, "iv": 0.5786, "open_interest": 205.0, "volume": 25.0, "delta": -0.0684, "gamma": 0.0036, "vega": 0.0822, "theta": -0.0538, "rho": -0.0154, "theo": 1.1696, "change": -1.42, "open": 1.5, "high": 1.5, "low": 0.67, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T15:59:03", "percent_change": -57.0281, "prev_day_close": 2.49000000953674}, {"option": "ANET261218C00140000", "bid": 38.7, "bid_size": 440.0, "ask": 41.85, "ask_size": 266.0, "iv": 0.5122, "open_interest": 467.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0046, "vega": 0.1019, "theta": -0.0585, "rho": 0.1531, "theo": 40.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-03T15:48:39", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "ANET261218P00140000", "bid": 1.31, "bid_size": 257.0, "ask": 1.9, "ask_size": 557.0, "iv": 0.5744, "open_interest": 781.0, "volume": 38.0, "delta": -0.0912, "gamma": 0.0046, "vega": 0.1021, "theta": -0.0658, "rho": -0.0204, "theo": 1.62, "change": -1.975, "open": 1.75, "high": 1.75, "low": 0.86, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T14:19:24", "percent_change": -57.6642, "prev_day_close": 3.42500007152557}, {"option": "ANET261218C00145000", "bid": 34.3, "bid_size": 445.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.4862, "open_interest": 366.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0056, "vega": 0.1238, "theta": -0.0722, "rho": 0.1522, "theo": 36.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-11-02T10:20:20", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ANET261218P00145000", "bid": 2.01, "bid_size": 26.0, "ask": 2.36, "ask_size": 225.0, "iv": 0.5624, "open_interest": 860.0, "volume": 71.0, "delta": -0.1196, "gamma": 0.0057, "vega": 0.1242, "theta": -0.0787, "rho": -0.0267, "theo": 2.2159, "change": -2.295, "open": 1.95, "high": 2.31, "low": 1.33, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T15:59:03", "percent_change": -50.7182, "prev_day_close": 4.52500009536743}, {"option": "ANET261218C00150000", "bid": 30.05, "bid_size": 446.0, "ask": 33.35, "ask_size": 261.0, "iv": 0.5141, "open_interest": 149.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0068, "vega": 0.1471, "theta": -0.0864, "rho": 0.1498, "theo": 32.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-10-30T15:01:53", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "ANET261218P00150000", "bid": 2.74, "bid_size": 152.0, "ask": 3.25, "ask_size": 306.0, "iv": 0.5554, "open_interest": 951.0, "volume": 64.0, "delta": -0.1541, "gamma": 0.0069, "vega": 0.1478, "theta": -0.0922, "rho": -0.0342, "theo": 2.9904, "change": -2.795, "open": 2.08, "high": 3.06, "low": 1.85, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T15:51:29", "percent_change": -47.9828, "prev_day_close": 5.82500004768372}, {"option": "ANET261218C00155000", "bid": 26.75, "bid_size": 436.0, "ask": 29.4, "ask_size": 284.0, "iv": 0.5337, "open_interest": 174.0, "volume": 2.0, "delta": 0.806, "gamma": 0.0081, "vega": 0.1707, "theta": -0.1005, "rho": 0.1458, "theo": 28.289, "change": 7.625, "open": 35.73, "high": 35.73, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T10:48:52", "percent_change": 34.0782, "prev_day_close": 22.375}, {"option": "ANET261218P00155000", "bid": 3.7, "bid_size": 78.0, "ask": 4.45, "ask_size": 426.0, "iv": 0.552, "open_interest": 642.0, "volume": 83.0, "delta": -0.1949, "gamma": 0.0081, "vega": 0.1717, "theta": -0.1056, "rho": -0.0431, "theo": 3.9779, "change": -3.285, "open": 3.73, "high": 4.23, "low": 2.58, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-04T15:51:29", "percent_change": -44.2424, "prev_day_close": 7.42499995231628}, {"option": "ANET261218C00160000", "bid": 23.25, "bid_size": 404.0, "ask": 25.35, "ask_size": 144.0, "iv": 0.5258, "open_interest": 807.0, "volume": 25.0, "delta": 0.7594, "gamma": 0.0093, "vega": 0.1932, "theta": -0.1137, "rho": 0.1399, "theo": 24.5456, "change": 4.45, "open": 26.08, "high": 30.68, "low": 23.85, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-11-04T15:54:57", "percent_change": 22.9381, "prev_day_close": 19.4000005722046}, {"option": "ANET261218P00160000", "bid": 4.9, "bid_size": 82.0, "ask": 6.05, "ask_size": 596.0, "iv": 0.5521, "open_interest": 1456.0, "volume": 453.0, "delta": -0.2419, "gamma": 0.0094, "vega": 0.1938, "theta": -0.1181, "rho": -0.0532, "theo": 5.2137, "change": -4.305, "open": 4.86, "high": 5.55, "low": 3.35, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-04T15:48:04", "percent_change": -45.92, "prev_day_close": 9.375}, {"option": "ANET261218C00165000", "bid": 19.65, "bid_size": 412.0, "ask": 21.8, "ask_size": 155.0, "iv": 0.5153, "open_interest": 321.0, "volume": 27.0, "delta": 0.7073, "gamma": 0.0104, "vega": 0.2133, "theta": -0.1252, "rho": 0.1325, "theo": 21.0786, "change": 7.965, "open": 22.7, "high": 28.1, "low": 22.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-11-04T10:43:47", "percent_change": 48.0543, "prev_day_close": 16.5749998092651}, {"option": "ANET261218P00165000", "bid": 6.4, "bid_size": 37.0, "ask": 7.55, "ask_size": 556.0, "iv": 0.5435, "open_interest": 742.0, "volume": 38.0, "delta": -0.2945, "gamma": 0.0105, "vega": 0.2138, "theta": -0.1289, "rho": -0.0643, "theo": 6.7286, "change": -4.675, "open": 6.07, "high": 7.0, "low": 4.39, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:58:47", "percent_change": -40.919, "prev_day_close": 11.4249997138977}, {"option": "ANET261218C00170000", "bid": 16.75, "bid_size": 346.0, "ask": 18.35, "ask_size": 15.0, "iv": 0.5104, "open_interest": 459.0, "volume": 44.0, "delta": 0.6507, "gamma": 0.0113, "vega": 0.2296, "theta": -0.1343, "rho": 0.1237, "theo": 17.9127, "change": 3.35, "open": 20.3, "high": 24.78, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T15:54:19", "percent_change": 24.1877, "prev_day_close": 13.8499999046326}, {"option": "ANET261218P00170000", "bid": 8.35, "bid_size": 6.0, "ask": 9.25, "ask_size": 459.0, "iv": 0.5373, "open_interest": 737.0, "volume": 48.0, "delta": -0.3517, "gamma": 0.0114, "vega": 0.23, "theta": -0.1373, "rho": -0.0757, "theo": 8.5472, "change": -5.925, "open": 7.28, "high": 9.45, "low": 5.7, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T14:18:16", "percent_change": -42.5494, "prev_day_close": 13.9250001907349}, {"option": "ANET261218C00175000", "bid": 14.15, "bid_size": 404.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.5095, "open_interest": 528.0, "volume": 89.0, "delta": 0.591, "gamma": 0.012, "vega": 0.2409, "theta": -0.1404, "rho": 0.1138, "theo": 15.0643, "change": 3.55, "open": 17.27, "high": 21.8, "low": 14.5, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 31.0044, "prev_day_close": 11.4499998092651}, {"option": "ANET261218P00175000", "bid": 10.5, "bid_size": 2.0, "ask": 11.85, "ask_size": 465.0, "iv": 0.5417, "open_interest": 1145.0, "volume": 42.0, "delta": -0.412, "gamma": 0.0121, "vega": 0.2411, "theta": -0.1428, "rho": -0.0879, "theo": 10.687, "change": -6.425, "open": 9.62, "high": 11.0, "low": 7.3, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T15:33:38", "percent_change": -38.1872, "prev_day_close": 16.8249998092651}, {"option": "ANET261218C00180000", "bid": 11.4, "bid_size": 599.0, "ask": 12.9, "ask_size": 25.0, "iv": 0.5018, "open_interest": 430.0, "volume": 100.0, "delta": 0.5298, "gamma": 0.0123, "vega": 0.2466, "theta": -0.1432, "rho": 0.1032, "theo": 12.5407, "change": 3.0, "open": 15.3, "high": 17.95, "low": 12.35, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 31.25, "prev_day_close": 9.60000038146973}, {"option": "ANET261218P00180000", "bid": 12.15, "bid_size": 277.0, "ask": 14.15, "ask_size": 315.0, "iv": 0.5174, "open_interest": 1471.0, "volume": 74.0, "delta": -0.474, "gamma": 0.0125, "vega": 0.2465, "theta": -0.145, "rho": -0.0994, "theo": 13.1555, "change": -6.775, "open": 13.4, "high": 13.4, "low": 9.35, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T15:29:51", "percent_change": -34.4346, "prev_day_close": 19.6749992370605}, {"option": "ANET261218C00185000", "bid": 9.25, "bid_size": 595.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.4957, "open_interest": 413.0, "volume": 66.0, "delta": 0.4689, "gamma": 0.0124, "vega": 0.2466, "theta": -0.1426, "rho": 0.0922, "theo": 10.3386, "change": 2.725, "open": 10.0, "high": 15.4, "low": 9.95, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T15:46:10", "percent_change": 35.5049, "prev_day_close": 7.67499995231628}, {"option": "ANET261218P00185000", "bid": 15.25, "bid_size": 113.0, "ask": 17.0, "ask_size": 315.0, "iv": 0.5216, "open_interest": 830.0, "volume": 12.0, "delta": -0.5358, "gamma": 0.0126, "vega": 0.2459, "theta": -0.1438, "rho": -0.1099, "theo": 15.9498, "change": -7.445, "open": 11.5, "high": 15.73, "low": 11.5, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-11-04T15:01:05", "percent_change": -32.1251, "prev_day_close": 23.1750001907349}, {"option": "ANET261218C00190000", "bid": 7.45, "bid_size": 517.0, "ask": 8.65, "ask_size": 25.0, "iv": 0.4957, "open_interest": 1541.0, "volume": 175.0, "delta": 0.4098, "gamma": 0.0122, "vega": 0.241, "theta": -0.1389, "rho": 0.0813, "theo": 8.4458, "change": 2.075, "open": 9.8, "high": 12.71, "low": 8.34, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 32.549, "prev_day_close": 6.375}, {"option": "ANET261218P00190000", "bid": 17.95, "bid_size": 249.0, "ask": 20.25, "ask_size": 330.0, "iv": 0.5139, "open_interest": 605.0, "volume": 91.0, "delta": -0.596, "gamma": 0.0124, "vega": 0.2394, "theta": -0.1396, "rho": -0.119, "theo": 19.0575, "change": -8.225, "open": 17.3, "high": 19.55, "low": 13.8, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T12:59:35", "percent_change": -30.892, "prev_day_close": 26.625}, {"option": "ANET261218C00195000", "bid": 6.0, "bid_size": 496.0, "ask": 6.95, "ask_size": 30.0, "iv": 0.4945, "open_interest": 407.0, "volume": 65.0, "delta": 0.3538, "gamma": 0.0117, "vega": 0.2307, "theta": -0.1326, "rho": 0.0706, "theo": 6.8418, "change": 1.775, "open": 8.05, "high": 10.6, "low": 6.84, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:00:43", "percent_change": 33.9713, "prev_day_close": 5.22499990463257}, {"option": "ANET261218P00195000", "bid": 21.4, "bid_size": 231.0, "ask": 23.7, "ask_size": 328.0, "iv": 0.5145, "open_interest": 438.0, "volume": 9.0, "delta": -0.6531, "gamma": 0.012, "vega": 0.2283, "theta": -0.1327, "rho": -0.1269, "theo": 22.4579, "change": -8.615, "open": 20.45, "high": 21.86, "low": 20.45, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-11-04T14:00:48", "percent_change": -28.2691, "prev_day_close": 30.4750003814697}, {"option": "ANET261218C00200000", "bid": 4.7, "bid_size": 356.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.4931, "open_interest": 1841.0, "volume": 228.0, "delta": 0.3021, "gamma": 0.011, "vega": 0.2164, "theta": -0.1241, "rho": 0.0606, "theo": 5.5004, "change": 1.05, "open": 7.02, "high": 8.67, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 25.3012, "prev_day_close": 4.14999997615814}, {"option": "ANET261218P00200000", "bid": 25.15, "bid_size": 180.0, "ask": 27.7, "ask_size": 374.0, "iv": 0.5234, "open_interest": 1142.0, "volume": 9.0, "delta": -0.706, "gamma": 0.0113, "vega": 0.2128, "theta": -0.1236, "rho": -0.1309, "theo": 26.128, "change": -8.195, "open": 18.9, "high": 26.43, "low": 18.9, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -23.6679, "prev_day_close": 34.625}, {"option": "ANET261218C00210000", "bid": 2.99, "bid_size": 116.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.4945, "open_interest": 984.0, "volume": 501.0, "delta": 0.2138, "gamma": 0.0092, "vega": 0.181, "theta": -0.1033, "rho": 0.0433, "theo": 3.4872, "change": 0.62, "open": 3.56, "high": 5.65, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:51:17", "percent_change": 23.1343, "prev_day_close": 2.67999994754791}, {"option": "ANET261218P00210000", "bid": 33.25, "bid_size": 132.0, "ask": 35.6, "ask_size": 350.0, "iv": 0.5244, "open_interest": 308.0, "volume": 6.0, "delta": -0.7971, "gamma": 0.0095, "vega": 0.1744, "theta": -0.1018, "rho": -0.1351, "theo": 34.1552, "change": -8.605, "open": 34.1, "high": 34.42, "low": 34.1, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -20.0, "prev_day_close": 43.0249996185303}, {"option": "ANET261218C00220000", "bid": 1.66, "bid_size": 336.0, "ask": 2.28, "ask_size": 240.0, "iv": 0.4959, "open_interest": 1299.0, "volume": 821.0, "delta": 0.1463, "gamma": 0.0072, "vega": 0.1427, "theta": -0.0812, "rho": 0.0298, "theo": 2.1681, "change": 0.295, "open": 2.31, "high": 3.65, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:25:29", "percent_change": 17.6119, "prev_day_close": 1.67500001192093}, {"option": "ANET261218P00220000", "bid": 42.2, "bid_size": 5.0, "ask": 44.4, "ask_size": 386.0, "iv": 0.5398, "open_interest": 183.0, "volume": 28.0, "delta": -0.8677, "gamma": 0.0076, "vega": 0.1314, "theta": -0.0789, "rho": -0.1248, "theo": 42.8986, "change": -9.66, "open": 35.0, "high": 42.54, "low": 34.72, "tick": "up", "last_trade_price": 42.54, "last_trade_time": "2026-11-04T13:54:15", "percent_change": -18.5057, "prev_day_close": 52.1999988555908}, {"option": "ANET261218C00230000", "bid": 1.01, "bid_size": 263.0, "ask": 1.41, "ask_size": 197.0, "iv": 0.5011, "open_interest": 1141.0, "volume": 96.0, "delta": 0.0977, "gamma": 0.0054, "vega": 0.1077, "theta": -0.0611, "rho": 0.02, "theo": 1.3305, "change": 0.15, "open": 1.35, "high": 2.18, "low": 1.11, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T15:13:26", "percent_change": 13.3929, "prev_day_close": 1.12000000476837}, {"option": "ANET261218P00230000", "bid": 51.05, "bid_size": 56.0, "ask": 53.85, "ask_size": 101.0, "iv": 0.5442, "open_interest": 47.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0058, "vega": 0.0904, "theta": -0.0572, "rho": -0.1076, "theo": 52.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-11-02T12:25:08", "percent_change": 0.0, "prev_day_close": 61.5250015258789}, {"option": "ANET261218C00240000", "bid": 0.48, "bid_size": 351.0, "ask": 0.84, "ask_size": 47.0, "iv": 0.4955, "open_interest": 831.0, "volume": 19.0, "delta": 0.0641, "gamma": 0.0039, "vega": 0.0784, "theta": -0.0445, "rho": 0.0131, "theo": 0.8106, "change": -0.01, "open": 1.4, "high": 1.4, "low": 0.7, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:46:46", "percent_change": -1.31579, "prev_day_close": 0.759999990463257}, {"option": "ANET261218P00240000", "bid": 60.75, "bid_size": 55.0, "ask": 63.7, "ask_size": 100.0, "iv": 0.5856, "open_interest": 27.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0044, "vega": 0.0551, "theta": -0.0406, "rho": -0.0784, "theo": 61.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-10-28T15:55:05", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "ANET261218C00250000", "bid": 0.3, "bid_size": 299.0, "ask": 0.9, "ask_size": 956.0, "iv": 0.5394, "open_interest": 967.0, "volume": 1.0, "delta": 0.0415, "gamma": 0.0027, "vega": 0.0557, "theta": -0.0316, "rho": 0.0085, "theo": 0.4927, "change": -0.05, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:54:20", "percent_change": -9.43396, "prev_day_close": 0.530000016093254}, {"option": "ANET261218P00250000", "bid": 70.75, "bid_size": 31.0, "ask": 73.6, "ask_size": 58.0, "iv": 0.64, "open_interest": 11.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0036, "vega": 0.0239, "theta": -0.0249, "rho": -0.0386, "theo": 71.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.37, "last_trade_time": "2026-10-15T09:39:49", "percent_change": 0.0, "prev_day_close": 81.3250007629394}, {"option": "ANET261218C00260000", "bid": 0.12, "bid_size": 311.0, "ask": 0.56, "ask_size": 441.0, "iv": 0.5357, "open_interest": 389.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0019, "vega": 0.0388, "theta": -0.022, "rho": 0.0055, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T11:31:56", "percent_change": 0.0, "prev_day_close": 0.21000000461936}, {"option": "ANET261218P00260000", "bid": 80.3, "bid_size": 53.0, "ask": 83.55, "ask_size": 54.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 81.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "ANET261218C00270000", "bid": 0.15, "bid_size": 82.0, "ask": 0.38, "ask_size": 368.0, "iv": 0.5586, "open_interest": 348.0, "volume": 13.0, "delta": 0.0172, "gamma": 0.0013, "vega": 0.0268, "theta": -0.0152, "rho": 0.0035, "theo": 0.183, "change": 0.015, "open": 0.21, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:00:30", "percent_change": 9.09091, "prev_day_close": 0.165000002831221}, {"option": "ANET261218P00270000", "bid": 90.3, "bid_size": 54.0, "ask": 93.55, "ask_size": 54.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-29T10:27:46", "percent_change": 0.0, "prev_day_close": 101.224998474121}, {"option": "ANET261218C00280000", "bid": 0.03, "bid_size": 36.0, "ask": 0.45, "ask_size": 677.0, "iv": 0.6026, "open_interest": 464.0, "volume": 43.0, "delta": 0.0111, "gamma": 0.0009, "vega": 0.0183, "theta": -0.0104, "rho": 0.0022, "theo": 0.1124, "change": 0.02, "open": 0.1, "high": 0.32, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:42:33", "percent_change": 16.6667, "prev_day_close": 0.119999997317791}, {"option": "ANET261218P00280000", "bid": 100.45, "bid_size": 48.0, "ask": 103.55, "ask_size": 54.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-09-21T13:30:06", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "ANET261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 656.0, "iv": 0.6817, "open_interest": 522.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0125, "theta": -0.0071, "rho": 0.0014, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T14:34:18", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ANET261218P00290000", "bid": 110.6, "bid_size": 50.0, "ask": 113.55, "ask_size": 58.0, "iv": 0.8348, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 111.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-11-03T09:43:31", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "ANET261218C00300000", "bid": 0.05, "bid_size": 5.0, "ask": 0.33, "ask_size": 768.0, "iv": 0.6463, "open_interest": 276.0, "volume": 4.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0048, "rho": 0.0009, "theo": 0.0433, "change": -0.03, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:04:49", "percent_change": -27.2727, "prev_day_close": 0.110000001266599}, {"option": "ANET261218P00300000", "bid": 120.45, "bid_size": 56.0, "ask": 123.55, "ask_size": 54.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 121.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "ANET261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 276.0, "iv": 0.6997, "open_interest": 16.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0033, "rho": 0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "ANET261218P00310000", "bid": 130.4, "bid_size": 52.0, "ask": 133.55, "ask_size": 54.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 131.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.200004577637}, {"option": "ANET270115C00035000", "bid": 141.7, "bid_size": 65.0, "ask": 145.05, "ask_size": 49.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.062, "theo": 143.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.76, "last_trade_time": "2026-10-30T12:23:38", "percent_change": 0.0, "prev_day_close": 134.350006103516}, {"option": "ANET270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 45.0, "iv": 1.4907, "open_interest": 392.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T10:09:44", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ANET270115C00040000", "bid": 136.95, "bid_size": 55.0, "ask": 140.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0758, "theo": 138.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.38, "last_trade_time": "2026-09-30T11:27:50", "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "ANET270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 45.0, "iv": 1.3709, "open_interest": 45.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T09:30:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ANET270115C00045000", "bid": 131.8, "bid_size": 57.0, "ask": 134.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0884, "theo": 133.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.84, "last_trade_time": "2026-07-13T12:17:58", "percent_change": 0.0, "prev_day_close": 124.399997711182}, {"option": "ANET270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 135.0, "iv": 1.7823, "open_interest": 36.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:28:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ANET270115C00047500", "bid": 129.5, "bid_size": 55.0, "ask": 132.45, "ask_size": 47.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0944, "theo": 131.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.3, "last_trade_time": "2025-08-28T13:36:11", "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "ANET270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 73.0, "iv": 1.218, "open_interest": 84.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-10T12:07:21", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ANET270115C00048750", "bid": 128.3, "bid_size": 53.0, "ask": 131.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0971, "theo": 129.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-04-08T12:17:48", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "ANET270115P00048750", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 138.0, "iv": 1.6835, "open_interest": 37.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-10T12:07:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ANET270115C00050000", "bid": 126.8, "bid_size": 87.0, "ask": 130.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 309.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1, "theo": 128.7066, "change": 12.25, "open": 131.75, "high": 131.75, "low": 131.75, "tick": "down", "last_trade_price": 131.75, "last_trade_time": "2026-11-04T09:31:34", "percent_change": 10.251, "prev_day_close": 119.5}, {"option": "ANET270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 81.0, "iv": 1.1912, "open_interest": 526.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:33:54", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "ANET270115C00052500", "bid": 124.55, "bid_size": 56.0, "ask": 127.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1056, "theo": 126.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.92, "last_trade_time": "2026-04-24T14:26:16", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "ANET270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 75.0, "iv": 1.4853, "open_interest": 31.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T09:43:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ANET270115C00055000", "bid": 121.85, "bid_size": 84.0, "ask": 125.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 289.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.111, "theo": 123.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.48, "last_trade_time": "2026-09-18T10:25:19", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ANET270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 82.0, "iv": 1.4407, "open_interest": 177.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:54:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANET270115C00057500", "bid": 119.6, "bid_size": 84.0, "ask": 122.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 73.0, "volume": 3.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1163, "theo": 121.2792, "change": 12.075, "open": 124.1, "high": 124.1, "low": 124.1, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-11-04T09:31:14", "percent_change": 10.7788, "prev_day_close": 112.024997711182}, {"option": "ANET270115P00057500", "bid": 0.01, "bid_size": 1.0, "ask": 0.33, "ask_size": 78.0, "iv": 1.0026, "open_interest": 93.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:45:40", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ANET270115C00060000", "bid": 117.0, "bid_size": 85.0, "ask": 120.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1215, "theo": 118.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.65, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "ANET270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 105.0, "iv": 1.3349, "open_interest": 1138.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:09:26", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "ANET270115C00062500", "bid": 114.6, "bid_size": 55.0, "ask": 117.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1267, "theo": 116.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-07-10T15:53:34", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "ANET270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 83.0, "iv": 1.2994, "open_interest": 349.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0008, "rho": -0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T09:30:20", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "ANET270115C00065000", "bid": 112.0, "bid_size": 122.0, "ask": 115.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 142.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1318, "theo": 113.8554, "change": 16.475, "open": 121.05, "high": 121.05, "low": 121.05, "tick": "up", "last_trade_price": 121.05, "last_trade_time": "2026-11-04T09:43:55", "percent_change": 15.7542, "prev_day_close": 104.574996948242}, {"option": "ANET270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 124.0, "iv": 1.0928, "open_interest": 2025.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": -0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:14:22", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ANET270115C00067500", "bid": 109.8, "bid_size": 353.0, "ask": 112.6, "ask_size": 345.0, "iv": 0.0, "open_interest": 504.0, "volume": 20.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1369, "theo": 111.3819, "change": 16.745, "open": 117.77, "high": 118.87, "low": 117.77, "tick": "up", "last_trade_price": 118.87, "last_trade_time": "2026-11-04T09:44:10", "percent_change": 16.3966, "prev_day_close": 102.125}, {"option": "ANET270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 89.0, "iv": 1.1047, "open_interest": 331.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0012, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:34:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANET270115C00070000", "bid": 107.05, "bid_size": 84.0, "ask": 110.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 291.0, "volume": 8.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1419, "theo": 108.9091, "change": 13.28, "open": 112.88, "high": 112.88, "low": 112.88, "tick": "down", "last_trade_price": 112.88, "last_trade_time": "2026-11-04T09:41:29", "percent_change": 13.3333, "prev_day_close": 99.5999984741211}, {"option": "ANET270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 96.0, "iv": 1.1025, "open_interest": 817.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.003, "theta": -0.0014, "rho": -0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:12:31", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "ANET270115C00072500", "bid": 104.6, "bid_size": 82.0, "ask": 107.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 458.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.1469, "theo": 106.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "ANET270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 698.0, "iv": 1.0427, "open_interest": 82.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0017, "rho": -0.0005, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:02:21", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "ANET270115C00075000", "bid": 102.6, "bid_size": 50.0, "ask": 105.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 617.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1519, "theo": 103.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.75, "last_trade_time": "2026-10-06T13:41:07", "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "ANET270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 702.0, "iv": 0.9983, "open_interest": 402.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0021, "rho": -0.0006, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T09:40:54", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "ANET270115C00077500", "bid": 99.6, "bid_size": 54.0, "ask": 103.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.1568, "theo": 101.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-08-10T11:45:22", "percent_change": 0.0, "prev_day_close": 92.2750015258789}, {"option": "ANET270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 822.0, "iv": 1.1258, "open_interest": 253.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0025, "rho": -0.0008, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-29T14:39:55", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ANET270115C00080000", "bid": 97.15, "bid_size": 77.0, "ask": 100.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 771.0, "volume": 8.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.1617, "theo": 99.0289, "change": 13.095, "open": 100.9, "high": 102.87, "low": 100.9, "tick": "up", "last_trade_price": 102.87, "last_trade_time": "2026-11-04T09:39:46", "percent_change": 14.5865, "prev_day_close": 89.7749977111816}, {"option": "ANET270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 775.0, "iv": 0.9358, "open_interest": 323.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0029, "rho": -0.001, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T14:17:16", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "ANET270115C00082500", "bid": 94.95, "bid_size": 88.0, "ask": 97.85, "ask_size": 49.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.1665, "theo": 96.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-11-02T13:16:27", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "ANET270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 718.0, "iv": 0.8695, "open_interest": 191.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0035, "rho": -0.0012, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T12:17:57", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "ANET270115C00085000", "bid": 92.3, "bid_size": 81.0, "ask": 95.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 629.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0094, "theta": 0.0, "rho": 0.1713, "theo": 94.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-11-02T14:30:06", "percent_change": 0.0, "prev_day_close": 84.9250030517578}, {"option": "ANET270115P00085000", "bid": 0.03, "bid_size": 1.0, "ask": 0.28, "ask_size": 1160.0, "iv": 0.743, "open_interest": 814.0, "volume": 8.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0041, "rho": -0.0015, "theo": 0.0676, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:17:44", "percent_change": -63.6364, "prev_day_close": 0.165000002831221}, {"option": "ANET270115C00087500", "bid": 89.9, "bid_size": 83.0, "ask": 92.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.1761, "theo": 91.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.17, "last_trade_time": "2026-10-05T12:00:13", "percent_change": 0.0, "prev_day_close": 82.4749984741211}, {"option": "ANET270115P00087500", "bid": 0.01, "bid_size": 1.0, "ask": 0.33, "ask_size": 1108.0, "iv": 0.7253, "open_interest": 387.0, "volume": 4.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0049, "rho": -0.0018, "theo": 0.0828, "change": -0.13, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:19:07", "percent_change": -65.0, "prev_day_close": 0.199999999254942}, {"option": "ANET270115C00090000", "bid": 87.3, "bid_size": 80.0, "ask": 90.45, "ask_size": 38.0, "iv": 0.0, "open_interest": 1023.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0133, "theta": 0.0, "rho": 0.1808, "theo": 89.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.16, "last_trade_time": "2026-10-21T14:19:47", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "ANET270115P00090000", "bid": 0.09, "bid_size": 5.0, "ask": 0.29, "ask_size": 1017.0, "iv": 0.7099, "open_interest": 2082.0, "volume": 2.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0057, "rho": -0.0022, "theo": 0.1011, "change": -0.18, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:18:21", "percent_change": -66.6667, "prev_day_close": 0.269999999552965}, {"option": "ANET270115C00092500", "bid": 84.8, "bid_size": 79.0, "ask": 87.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0157, "theta": 0.0, "rho": 0.1854, "theo": 86.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.97, "last_trade_time": "2026-08-10T15:57:00", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ANET270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 921.0, "iv": 0.7345, "open_interest": 122.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0067, "rho": -0.0026, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T12:52:40", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "ANET270115C00095000", "bid": 82.9, "bid_size": 49.0, "ask": 85.55, "ask_size": 45.0, "iv": 0.6063, "open_interest": 419.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0184, "theta": 0.0, "rho": 0.1899, "theo": 84.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.03, "last_trade_time": "2026-10-29T12:32:25", "percent_change": 0.0, "prev_day_close": 75.1749992370606}, {"option": "ANET270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1261.0, "iv": 0.7441, "open_interest": 1046.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0078, "rho": -0.0032, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T12:55:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ANET270115C00097500", "bid": 80.0, "bid_size": 217.0, "ask": 83.35, "ask_size": 57.0, "iv": 0.5042, "open_interest": 244.0, "volume": 2.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0216, "theta": -0.0002, "rho": 0.1943, "theo": 81.8291, "change": 10.97, "open": 83.77, "high": 83.77, "low": 83.77, "tick": "down", "last_trade_price": 83.77, "last_trade_time": "2026-11-04T09:31:17", "percent_change": 15.0687, "prev_day_close": 72.7999992370606}, {"option": "ANET270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 905.0, "iv": 0.6564, "open_interest": 902.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0217, "theta": -0.009, "rho": -0.0038, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T13:09:21", "percent_change": 0.0, "prev_day_close": 0.420000016689301}, {"option": "ANET270115C00100000", "bid": 77.7, "bid_size": 481.0, "ask": 80.5, "ask_size": 147.0, "iv": 0.0, "open_interest": 1093.0, "volume": 4.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0252, "theta": -0.0018, "rho": 0.1986, "theo": 79.3897, "change": 11.5, "open": 88.5, "high": 88.5, "low": 79.15, "tick": "up", "last_trade_price": 81.95, "last_trade_time": "2026-11-04T14:06:52", "percent_change": 16.3236, "prev_day_close": 70.4500007629394}, {"option": "ANET270115P00100000", "bid": 0.01, "bid_size": 390.0, "ask": 0.5, "ask_size": 1127.0, "iv": 0.6376, "open_interest": 2010.0, "volume": 5.0, "delta": -0.0121, "gamma": 0.0006, "vega": 0.0252, "theta": -0.0104, "rho": -0.0045, "theo": 0.2178, "change": -0.245, "open": 0.22, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:52:17", "percent_change": -49.4949, "prev_day_close": 0.49499998986721}, {"option": "ANET270115C00102500", "bid": 75.55, "bid_size": 267.0, "ask": 78.1, "ask_size": 12.0, "iv": 0.558, "open_interest": 234.0, "volume": 18.0, "delta": 0.9843, "gamma": 0.0007, "vega": 0.0292, "theta": -0.0037, "rho": 0.2028, "theo": 76.9572, "change": 12.5, "open": 80.15, "high": 80.55, "low": 80.1, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 18.3688, "prev_day_close": 68.0499992370606}, {"option": "ANET270115P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 645.0, "iv": 0.6367, "open_interest": 286.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.0293, "theta": -0.012, "rho": -0.0054, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T13:56:50", "percent_change": 0.0, "prev_day_close": 0.694999977946281}, {"option": "ANET270115C00105000", "bid": 72.65, "bid_size": 194.0, "ask": 75.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 307.0, "volume": 5.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0338, "theta": -0.0057, "rho": 0.2068, "theo": 74.5326, "change": 11.9, "open": 77.45, "high": 77.45, "low": 77.45, "tick": "no_change", "last_trade_price": 77.45, "last_trade_time": "2026-11-04T09:31:14", "percent_change": 18.1541, "prev_day_close": 65.5499992370606}, {"option": "ANET270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 789.0, "iv": 0.734, "open_interest": 1453.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.034, "theta": -0.0138, "rho": -0.0064, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:59:51", "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "ANET270115C00107500", "bid": 70.25, "bid_size": 54.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.3822, "open_interest": 124.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.039, "theta": -0.0079, "rho": 0.2107, "theo": 72.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-10-29T13:18:12", "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "ANET270115P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 741.0, "iv": 0.6788, "open_interest": 221.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.039, "theta": -0.0157, "rho": -0.0076, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T14:11:35", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "ANET270115C00110000", "bid": 68.05, "bid_size": 436.0, "ask": 71.0, "ask_size": 245.0, "iv": 0.5457, "open_interest": 1008.0, "volume": 8.0, "delta": 0.975, "gamma": 0.0012, "vega": 0.0446, "theta": -0.0103, "rho": 0.2143, "theo": 69.7122, "change": 9.595, "open": 70.82, "high": 71.1, "low": 70.52, "tick": "down", "last_trade_price": 70.52, "last_trade_time": "2026-11-04T12:21:16", "percent_change": 15.7489, "prev_day_close": 60.9249992370606}, {"option": "ANET270115P00110000", "bid": 0.2, "bid_size": 400.0, "ask": 0.67, "ask_size": 1021.0, "iv": 0.5935, "open_interest": 1806.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.0012, "vega": 0.0448, "theta": -0.0178, "rho": -0.0088, "theo": 0.4466, "change": 0.04, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T09:52:18", "percent_change": 4.54546, "prev_day_close": 0.879999965429306}, {"option": "ANET270115C00112500", "bid": 65.6, "bid_size": 470.0, "ask": 68.6, "ask_size": 315.0, "iv": 0.5387, "open_interest": 70.0, "volume": 7.0, "delta": 0.971, "gamma": 0.0014, "vega": 0.051, "theta": -0.0129, "rho": 0.2178, "theo": 67.3192, "change": 10.35, "open": 70.6, "high": 70.6, "low": 69.05, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-11-04T09:36:15", "percent_change": 17.632, "prev_day_close": 58.6999988555908}, {"option": "ANET270115P00112500", "bid": 0.19, "bid_size": 294.0, "ask": 0.85, "ask_size": 687.0, "iv": 0.588, "open_interest": 515.0, "volume": 5.0, "delta": -0.0277, "gamma": 0.0014, "vega": 0.051, "theta": -0.0202, "rho": -0.0103, "theo": 0.5305, "change": -0.69, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:52:02", "percent_change": -57.9832, "prev_day_close": 1.18999999761581}, {"option": "ANET270115C00115000", "bid": 63.05, "bid_size": 443.0, "ask": 66.3, "ask_size": 428.0, "iv": 0.5297, "open_interest": 156.0, "volume": 1.0, "delta": 0.9664, "gamma": 0.0016, "vega": 0.0579, "theta": -0.0158, "rho": 0.221, "theo": 64.94, "change": 10.3, "open": 66.7, "high": 66.7, "low": 66.7, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-11-04T09:36:19", "percent_change": 18.2624, "prev_day_close": 56.4000015258789}, {"option": "ANET270115P00115000", "bid": 0.3, "bid_size": 473.0, "ask": 0.85, "ask_size": 894.0, "iv": 0.5747, "open_interest": 938.0, "volume": 6.0, "delta": -0.0323, "gamma": 0.0016, "vega": 0.0579, "theta": -0.0228, "rho": -0.0121, "theo": 0.6278, "change": -0.615, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:47:17", "percent_change": -52.7897, "prev_day_close": 1.16499999165535}, {"option": "ANET270115C00117500", "bid": 60.7, "bid_size": 437.0, "ask": 63.8, "ask_size": 352.0, "iv": 0.5192, "open_interest": 155.0, "volume": 1.0, "delta": 0.9611, "gamma": 0.0018, "vega": 0.0654, "theta": -0.0188, "rho": 0.2239, "theo": 62.5761, "change": 8.41, "open": 62.41, "high": 62.41, "low": 62.41, "tick": "down", "last_trade_price": 62.41, "last_trade_time": "2026-11-04T15:42:56", "percent_change": 15.5741, "prev_day_close": 54.0}, {"option": "ANET270115P00117500", "bid": 0.28, "bid_size": 522.0, "ask": 0.92, "ask_size": 654.0, "iv": 0.555, "open_interest": 2293.0, "volume": 6.0, "delta": -0.0377, "gamma": 0.0018, "vega": 0.0658, "theta": -0.0256, "rho": -0.0141, "theo": 0.743, "change": -0.975, "open": 0.6, "high": 0.65, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:40:35", "percent_change": -64.784, "prev_day_close": 1.50499999523163}, {"option": "ANET270115C00120000", "bid": 58.35, "bid_size": 505.0, "ask": 61.55, "ask_size": 419.0, "iv": 0.5303, "open_interest": 588.0, "volume": 6.0, "delta": 0.9552, "gamma": 0.002, "vega": 0.0737, "theta": -0.0221, "rho": 0.2266, "theo": 60.2296, "change": 11.15, "open": 62.9, "high": 62.9, "low": 62.9, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-04T09:31:14", "percent_change": 21.5459, "prev_day_close": 51.75}, {"option": "ANET270115P00120000", "bid": 0.59, "bid_size": 263.0, "ask": 1.04, "ask_size": 529.0, "iv": 0.5649, "open_interest": 2352.0, "volume": 18.0, "delta": -0.0437, "gamma": 0.002, "vega": 0.0739, "theta": -0.0287, "rho": -0.0163, "theo": 0.874, "change": -0.855, "open": 0.25, "high": 0.87, "low": 0.25, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T12:49:44", "percent_change": -49.5652, "prev_day_close": 1.72500002384186}, {"option": "ANET270115C00122500", "bid": 56.2, "bid_size": 473.0, "ask": 59.25, "ask_size": 417.0, "iv": 0.545, "open_interest": 476.0, "volume": 1.0, "delta": 0.9485, "gamma": 0.0023, "vega": 0.0826, "theta": -0.0256, "rho": 0.229, "theo": 57.9029, "change": 10.45, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T11:42:25", "percent_change": 21.0898, "prev_day_close": 49.5500011444092}, {"option": "ANET270115P00122500", "bid": 0.7, "bid_size": 339.0, "ask": 1.43, "ask_size": 1126.0, "iv": 0.573, "open_interest": 633.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0023, "vega": 0.0829, "theta": -0.0319, "rho": -0.0189, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T12:09:59", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ANET270115C00125000", "bid": 53.65, "bid_size": 494.0, "ask": 56.95, "ask_size": 406.0, "iv": 0.5246, "open_interest": 718.0, "volume": 6.0, "delta": 0.941, "gamma": 0.0026, "vega": 0.0921, "theta": -0.0293, "rho": 0.231, "theo": 55.5977, "change": 8.675, "open": 64.65, "high": 64.65, "low": 56.08, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T14:52:09", "percent_change": 18.292, "prev_day_close": 47.4249992370606}, {"option": "ANET270115P00125000", "bid": 0.99, "bid_size": 190.0, "ask": 1.26, "ask_size": 68.0, "iv": 0.5551, "open_interest": 1490.0, "volume": 207.0, "delta": -0.0579, "gamma": 0.0026, "vega": 0.0926, "theta": -0.0354, "rho": -0.0216, "theo": 1.197, "change": -1.155, "open": 1.1, "high": 1.26, "low": 1.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T13:07:59", "percent_change": -50.9934, "prev_day_close": 2.26499998569489}, {"option": "ANET270115C00127500", "bid": 51.5, "bid_size": 476.0, "ask": 54.55, "ask_size": 355.0, "iv": 0.5277, "open_interest": 267.0, "volume": 12.0, "delta": 0.9327, "gamma": 0.0029, "vega": 0.1024, "theta": -0.0332, "rho": 0.2326, "theo": 53.3171, "change": 17.525, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-04T09:48:29", "percent_change": 38.5377, "prev_day_close": 45.4749984741211}, {"option": "ANET270115P00127500", "bid": 1.19, "bid_size": 89.0, "ask": 1.79, "ask_size": 813.0, "iv": 0.5678, "open_interest": 678.0, "volume": 5.0, "delta": -0.0663, "gamma": 0.0029, "vega": 0.1026, "theta": -0.039, "rho": -0.0248, "theo": 1.3939, "change": -1.285, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:36:00", "percent_change": -48.7666, "prev_day_close": 2.63499999046326}, {"option": "ANET270115C00130000", "bid": 49.3, "bid_size": 476.0, "ask": 51.95, "ask_size": 9.0, "iv": 0.5117, "open_interest": 1015.0, "volume": 8.0, "delta": 0.9235, "gamma": 0.0032, "vega": 0.113, "theta": -0.0372, "rho": 0.2339, "theo": 51.0632, "change": 8.005, "open": 53.2, "high": 59.19, "low": 51.33, "tick": "down", "last_trade_price": 51.33, "last_trade_time": "2026-11-04T15:43:56", "percent_change": 18.4766, "prev_day_close": 43.3249988555908}, {"option": "ANET270115P00130000", "bid": 1.36, "bid_size": 232.0, "ask": 1.8, "ask_size": 289.0, "iv": 0.5505, "open_interest": 2046.0, "volume": 25.0, "delta": -0.0755, "gamma": 0.0032, "vega": 0.1138, "theta": -0.0429, "rho": -0.0282, "theo": 1.6176, "change": -1.395, "open": 1.67, "high": 1.67, "low": 1.1, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:29:08", "percent_change": -46.8908, "prev_day_close": 2.97500002384186}, {"option": "ANET270115C00135000", "bid": 45.05, "bid_size": 428.0, "ask": 47.95, "ask_size": 354.0, "iv": 0.5343, "open_interest": 1296.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0039, "vega": 0.1362, "theta": -0.0459, "rho": 0.2351, "theo": 46.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-11-02T15:43:38", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ANET270115P00135000", "bid": 1.95, "bid_size": 140.0, "ask": 2.41, "ask_size": 369.0, "iv": 0.547, "open_interest": 2225.0, "volume": 215.0, "delta": -0.097, "gamma": 0.004, "vega": 0.1368, "theta": -0.051, "rho": -0.0362, "theo": 2.1576, "change": -1.625, "open": 1.66, "high": 2.18, "low": 1.65, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:26:32", "percent_change": -43.0464, "prev_day_close": 3.77499997615814}, {"option": "ANET270115C00140000", "bid": 40.65, "bid_size": 490.0, "ask": 43.7, "ask_size": 376.0, "iv": 0.5252, "open_interest": 1333.0, "volume": 3.0, "delta": 0.8768, "gamma": 0.0047, "vega": 0.1611, "theta": -0.0549, "rho": 0.2346, "theo": 42.3706, "change": 7.675, "open": 45.47, "high": 45.47, "low": 42.95, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-11-04T13:04:34", "percent_change": 21.7576, "prev_day_close": 35.2750015258789}, {"option": "ANET270115P00140000", "bid": 2.66, "bid_size": 14.0, "ask": 3.15, "ask_size": 432.0, "iv": 0.5417, "open_interest": 3044.0, "volume": 19.0, "delta": -0.1226, "gamma": 0.0048, "vega": 0.1616, "theta": -0.0597, "rho": -0.0456, "theo": 2.8397, "change": -2.04, "open": 2.78, "high": 2.91, "low": 1.94, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-04T15:53:22", "percent_change": -41.2121, "prev_day_close": 4.95000004768372}, {"option": "ANET270115C00145000", "bid": 36.5, "bid_size": 475.0, "ask": 39.6, "ask_size": 383.0, "iv": 0.5193, "open_interest": 3646.0, "volume": 1.0, "delta": 0.8472, "gamma": 0.0056, "vega": 0.1867, "theta": -0.0642, "rho": 0.2322, "theo": 38.2583, "change": 9.0, "open": 40.6, "high": 40.6, "low": 40.6, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 28.481, "prev_day_close": 31.5999994277954}, {"option": "ANET270115P00145000", "bid": 3.3, "bid_size": 230.0, "ask": 4.0, "ask_size": 317.0, "iv": 0.5287, "open_interest": 691.0, "volume": 3.0, "delta": -0.1525, "gamma": 0.0056, "vega": 0.1876, "theta": -0.0685, "rho": -0.0563, "theo": 3.6866, "change": -2.38, "open": 2.75, "high": 3.85, "low": 2.75, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-04T12:47:49", "percent_change": -38.3871, "prev_day_close": 6.19999980926514}, {"option": "ANET270115C00150000", "bid": 32.5, "bid_size": 475.0, "ask": 35.45, "ask_size": 223.0, "iv": 0.5072, "open_interest": 2397.0, "volume": 6.0, "delta": 0.8133, "gamma": 0.0064, "vega": 0.2124, "theta": -0.0733, "rho": 0.2278, "theo": 34.333, "change": 6.7, "open": 34.5, "high": 40.0, "low": 34.5, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-11-04T13:04:34", "percent_change": 23.7589, "prev_day_close": 28.1999998092651}, {"option": "ANET270115P00150000", "bid": 4.5, "bid_size": 8.0, "ask": 5.15, "ask_size": 393.0, "iv": 0.5292, "open_interest": 1619.0, "volume": 61.0, "delta": -0.1868, "gamma": 0.0065, "vega": 0.2137, "theta": -0.0772, "rho": -0.069, "theo": 4.7212, "change": -3.075, "open": 4.25, "high": 4.89, "low": 3.25, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:54:50", "percent_change": -39.0476, "prev_day_close": 7.875}, {"option": "ANET270115C00155000", "bid": 29.15, "bid_size": 437.0, "ask": 31.75, "ask_size": 256.0, "iv": 0.5116, "open_interest": 418.0, "volume": 2.0, "delta": 0.7753, "gamma": 0.0072, "vega": 0.2373, "theta": -0.0819, "rho": 0.2214, "theo": 30.6158, "change": 13.185, "open": 35.55, "high": 38.01, "low": 35.55, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-11-04T10:09:07", "percent_change": 53.1118, "prev_day_close": 24.8249998092651}, {"option": "ANET270115P00155000", "bid": 5.7, "bid_size": 42.0, "ask": 6.35, "ask_size": 347.0, "iv": 0.521, "open_interest": 692.0, "volume": 36.0, "delta": -0.2251, "gamma": 0.0073, "vega": 0.2381, "theta": -0.0855, "rho": -0.0827, "theo": 5.9669, "change": -3.425, "open": 4.83, "high": 6.15, "low": 4.83, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:29:10", "percent_change": -36.3395, "prev_day_close": 9.42500019073486}, {"option": "ANET270115C00160000", "bid": 25.7, "bid_size": 397.0, "ask": 28.25, "ask_size": 278.0, "iv": 0.5077, "open_interest": 2071.0, "volume": 4.0, "delta": 0.7336, "gamma": 0.008, "vega": 0.26, "theta": -0.0897, "rho": 0.2133, "theo": 27.1256, "change": 5.475, "open": 28.95, "high": 32.5, "low": 27.65, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-04T15:45:33", "percent_change": 24.69, "prev_day_close": 22.1749992370605}, {"option": "ANET270115P00160000", "bid": 7.15, "bid_size": 11.0, "ask": 7.9, "ask_size": 380.0, "iv": 0.5166, "open_interest": 1966.0, "volume": 29.0, "delta": -0.2673, "gamma": 0.0081, "vega": 0.2608, "theta": -0.0929, "rho": -0.0975, "theo": 7.4432, "change": -4.09, "open": 6.5, "high": 7.6, "low": 5.3, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-11-04T15:56:02", "percent_change": -35.1073, "prev_day_close": 11.6500000953674}, {"option": "ANET270115C00165000", "bid": 22.6, "bid_size": 375.0, "ask": 25.0, "ask_size": 251.0, "iv": 0.5061, "open_interest": 391.0, "volume": 5.0, "delta": 0.6888, "gamma": 0.0087, "vega": 0.2797, "theta": -0.0964, "rho": 0.2035, "theo": 23.8785, "change": 11.095, "open": 27.41, "high": 31.17, "low": 27.41, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-11-04T10:18:38", "percent_change": 58.1651, "prev_day_close": 19.0750007629395}, {"option": "ANET270115P00165000", "bid": 8.4, "bid_size": 365.0, "ask": 9.75, "ask_size": 443.0, "iv": 0.5057, "open_interest": 881.0, "volume": 55.0, "delta": -0.3126, "gamma": 0.0088, "vega": 0.2807, "theta": -0.0992, "rho": -0.1126, "theo": 9.1647, "change": -4.575, "open": 7.8, "high": 9.25, "low": 6.55, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T13:46:16", "percent_change": -33.4552, "prev_day_close": 13.6749997138977}, {"option": "ANET270115C00170000", "bid": 19.65, "bid_size": 362.0, "ask": 22.05, "ask_size": 339.0, "iv": 0.5037, "open_interest": 1207.0, "volume": 22.0, "delta": 0.6416, "gamma": 0.0093, "vega": 0.2957, "theta": -0.1016, "rho": 0.1923, "theo": 20.8854, "change": 4.375, "open": 22.2, "high": 27.6, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-04T15:08:54", "percent_change": 26.2369, "prev_day_close": 16.6750001907349}, {"option": "ANET270115P00170000", "bid": 10.0, "bid_size": 497.0, "ask": 11.95, "ask_size": 549.0, "iv": 0.4993, "open_interest": 886.0, "volume": 52.0, "delta": -0.3605, "gamma": 0.0094, "vega": 0.2965, "theta": -0.1042, "rho": -0.1292, "theo": 11.1418, "change": -4.905, "open": 9.98, "high": 11.26, "low": 8.4, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-04T12:49:30", "percent_change": -30.4186, "prev_day_close": 16.125}, {"option": "ANET270115C00175000", "bid": 17.05, "bid_size": 532.0, "ask": 18.85, "ask_size": 93.0, "iv": 0.4948, "open_interest": 1735.0, "volume": 34.0, "delta": 0.5928, "gamma": 0.0097, "vega": 0.3073, "theta": -0.1053, "rho": 0.1798, "theo": 18.1519, "change": 3.725, "open": 19.85, "high": 21.85, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:52:04", "percent_change": 26.0946, "prev_day_close": 14.2750000953674}, {"option": "ANET270115P00175000", "bid": 12.95, "bid_size": 39.0, "ask": 13.95, "ask_size": 322.0, "iv": 0.5036, "open_interest": 555.0, "volume": 17.0, "delta": -0.4101, "gamma": 0.0099, "vega": 0.3077, "theta": -0.1075, "rho": -0.1452, "theo": 13.3842, "change": -5.45, "open": 11.1, "high": 13.67, "low": 10.2, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T15:58:45", "percent_change": -28.9894, "prev_day_close": 18.7999992370605}, {"option": "ANET270115C00180000", "bid": 15.5, "bid_size": 4.0, "ask": 16.05, "ask_size": 8.0, "iv": 0.5038, "open_interest": 1973.0, "volume": 359.0, "delta": 0.5433, "gamma": 0.01, "vega": 0.314, "theta": -0.1073, "rho": 0.1667, "theo": 15.679, "change": 3.35, "open": 17.66, "high": 21.6, "low": 15.7, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T15:59:35", "percent_change": 26.9076, "prev_day_close": 12.4499998092651}, {"option": "ANET270115P00180000", "bid": 15.35, "bid_size": 28.0, "ask": 16.55, "ask_size": 253.0, "iv": 0.5002, "open_interest": 903.0, "volume": 23.0, "delta": -0.4605, "gamma": 0.0102, "vega": 0.314, "theta": -0.1092, "rho": -0.1601, "theo": 15.8931, "change": -6.7, "open": 15.45, "high": 15.85, "low": 12.5, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T13:17:34", "percent_change": -30.8756, "prev_day_close": 21.6999998092651}, {"option": "ANET270115C00185000", "bid": 13.05, "bid_size": 243.0, "ask": 13.85, "ask_size": 25.0, "iv": 0.4953, "open_interest": 753.0, "volume": 131.0, "delta": 0.4939, "gamma": 0.0101, "vega": 0.3159, "theta": -0.1076, "rho": 0.1531, "theo": 13.4634, "change": 2.955, "open": 15.65, "high": 18.8, "low": 13.1, "tick": "up", "last_trade_price": 13.43, "last_trade_time": "2026-11-04T15:59:35", "percent_change": 28.21, "prev_day_close": 10.4749999046326}, {"option": "ANET270115P00185000", "bid": 17.35, "bid_size": 303.0, "ask": 20.0, "ask_size": 344.0, "iv": 0.4962, "open_interest": 915.0, "volume": 7.0, "delta": -0.5109, "gamma": 0.0103, "vega": 0.315, "theta": -0.1093, "rho": -0.1748, "theo": 18.661, "change": -6.425, "open": 14.83, "high": 19.0, "low": 14.83, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T11:23:04", "percent_change": -25.6743, "prev_day_close": 25.0249996185303}, {"option": "ANET270115C00190000", "bid": 10.35, "bid_size": 645.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.4801, "open_interest": 2725.0, "volume": 136.0, "delta": 0.4455, "gamma": 0.01, "vega": 0.3131, "theta": -0.1063, "rho": 0.1392, "theo": 11.4956, "change": 2.2, "open": 13.85, "high": 16.4, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 24.581, "prev_day_close": 8.9500002861023}, {"option": "ANET270115P00190000", "bid": 20.45, "bid_size": 280.0, "ask": 23.1, "ask_size": 352.0, "iv": 0.4965, "open_interest": 484.0, "volume": 94.0, "delta": -0.5604, "gamma": 0.0103, "vega": 0.3114, "theta": -0.1077, "rho": -0.1882, "theo": 21.6826, "change": -7.495, "open": 17.1, "high": 21.6, "low": 16.9, "tick": "no_change", "last_trade_price": 20.78, "last_trade_time": "2026-11-04T15:32:05", "percent_change": -26.5075, "prev_day_close": 28.2749996185303}, {"option": "ANET270115C00195000", "bid": 9.05, "bid_size": 412.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.4839, "open_interest": 1615.0, "volume": 420.0, "delta": 0.3988, "gamma": 0.0098, "vega": 0.3059, "theta": -0.1035, "rho": 0.1256, "theo": 9.7629, "change": 2.885, "open": 11.5, "high": 13.9, "low": 9.95, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-11-04T13:43:29", "percent_change": 37.8361, "prev_day_close": 7.625}, {"option": "ANET270115P00195000", "bid": 23.75, "bid_size": 316.0, "ask": 26.1, "ask_size": 302.0, "iv": 0.491, "open_interest": 706.0, "volume": 3.0, "delta": -0.6082, "gamma": 0.0101, "vega": 0.3033, "theta": -0.1047, "rho": -0.199, "theo": 24.9473, "change": -7.55, "open": 23.69, "high": 24.55, "low": 23.69, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T14:00:17", "percent_change": -23.5203, "prev_day_close": 32.1000003814697}, {"option": "ANET270115C00200000", "bid": 7.65, "bid_size": 378.0, "ask": 8.45, "ask_size": 30.0, "iv": 0.4833, "open_interest": 1503.0, "volume": 149.0, "delta": 0.3545, "gamma": 0.0095, "vega": 0.295, "theta": -0.0995, "rho": 0.1125, "theo": 8.2508, "change": 1.6, "open": 9.24, "high": 12.09, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 25.0, "prev_day_close": 6.39999985694885}, {"option": "ANET270115P00200000", "bid": 27.3, "bid_size": 207.0, "ask": 30.05, "ask_size": 378.0, "iv": 0.4993, "open_interest": 415.0, "volume": 1.0, "delta": -0.6539, "gamma": 0.0098, "vega": 0.2903, "theta": -0.1005, "rho": -0.2073, "theo": 28.4357, "change": -8.675, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T11:18:18", "percent_change": -24.0471, "prev_day_close": 36.0750007629394}, {"option": "ANET270115C00210000", "bid": 5.2, "bid_size": 355.0, "ask": 5.95, "ask_size": 72.0, "iv": 0.4789, "open_interest": 1229.0, "volume": 163.0, "delta": 0.2745, "gamma": 0.0086, "vega": 0.2646, "theta": -0.0887, "rho": 0.088, "theo": 5.8144, "change": 1.475, "open": 6.6, "high": 8.83, "low": 5.85, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T15:34:37", "percent_change": 32.9609, "prev_day_close": 4.47500014305115}, {"option": "ANET270115P00210000", "bid": 34.95, "bid_size": 165.0, "ask": 37.4, "ask_size": 295.0, "iv": 0.494, "open_interest": 226.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0089, "vega": 0.257, "theta": -0.0892, "rho": -0.2175, "theo": 36.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.43, "last_trade_time": "2026-11-03T10:15:53", "percent_change": 0.0, "prev_day_close": 44.3250007629394}, {"option": "ANET270115C00220000", "bid": 3.75, "bid_size": 194.0, "ask": 4.15, "ask_size": 75.0, "iv": 0.4831, "open_interest": 2030.0, "volume": 187.0, "delta": 0.2076, "gamma": 0.0074, "vega": 0.2274, "theta": -0.0758, "rho": 0.0671, "theo": 4.0363, "change": 0.875, "open": 3.48, "high": 6.29, "low": 3.48, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:59:44", "percent_change": 28.0, "prev_day_close": 3.125}, {"option": "ANET270115P00220000", "bid": 43.35, "bid_size": 146.0, "ask": 45.95, "ask_size": 327.0, "iv": 0.5035, "open_interest": 1061.0, "volume": 10.0, "delta": -0.8072, "gamma": 0.0078, "vega": 0.2151, "theta": -0.076, "rho": -0.216, "theo": 44.2925, "change": -9.45, "open": 43.85, "high": 43.85, "low": 43.6, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-11-04T13:08:36", "percent_change": -17.8134, "prev_day_close": 53.0500011444092}, {"option": "ANET270115C00230000", "bid": 2.35, "bid_size": 359.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.4789, "open_interest": 976.0, "volume": 94.0, "delta": 0.1539, "gamma": 0.0061, "vega": 0.1887, "theta": -0.0626, "rho": 0.05, "theo": 2.7689, "change": 0.765, "open": 2.5, "high": 4.4, "low": 2.5, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:23:00", "percent_change": 35.8314, "prev_day_close": 2.13499999046326}, {"option": "ANET270115P00230000", "bid": 51.9, "bid_size": 109.0, "ask": 55.1, "ask_size": 160.0, "iv": 0.511, "open_interest": 27.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0066, "vega": 0.1698, "theta": -0.0625, "rho": -0.1999, "theo": 53.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-12T11:00:22", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "ANET270115C00240000", "bid": 1.6, "bid_size": 343.0, "ask": 2.32, "ask_size": 420.0, "iv": 0.4923, "open_interest": 2341.0, "volume": 78.0, "delta": 0.1122, "gamma": 0.0049, "vega": 0.1521, "theta": -0.0503, "rho": 0.0367, "theo": 1.8826, "change": 0.375, "open": 2.0, "high": 3.3, "low": 1.7, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T15:42:56", "percent_change": 23.2198, "prev_day_close": 1.61500000953674}, {"option": "ANET270115P00240000", "bid": 61.25, "bid_size": 360.0, "ask": 64.2, "ask_size": 368.0, "iv": 0.5176, "open_interest": 730.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0055, "vega": 0.1249, "theta": -0.0498, "rho": -0.1725, "theo": 62.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.43, "last_trade_time": "2026-11-03T15:37:04", "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "ANET270115C00250000", "bid": 1.15, "bid_size": 57.0, "ask": 1.64, "ask_size": 381.0, "iv": 0.5004, "open_interest": 1115.0, "volume": 51.0, "delta": 0.0808, "gamma": 0.0038, "vega": 0.1197, "theta": -0.0394, "rho": 0.0265, "theo": 1.2721, "change": 0.325, "open": 0.95, "high": 1.96, "low": 0.95, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T14:50:12", "percent_change": 29.9539, "prev_day_close": 1.08499997854233}, {"option": "ANET270115P00250000", "bid": 70.85, "bid_size": 65.0, "ask": 73.85, "ask_size": 126.0, "iv": 0.5391, "open_interest": 39.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0046, "vega": 0.0838, "theta": -0.0373, "rho": -0.1298, "theo": 71.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.75, "last_trade_time": "2026-11-02T10:49:07", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "ANET270115C00260000", "bid": 0.69, "bid_size": 281.0, "ask": 1.14, "ask_size": 278.0, "iv": 0.496, "open_interest": 1407.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.003, "vega": 0.0924, "theta": -0.0303, "rho": 0.0189, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T13:33:40", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ANET270115P00260000", "bid": 80.65, "bid_size": 56.0, "ask": 83.65, "ask_size": 126.0, "iv": 0.5669, "open_interest": 7.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0038, "vega": 0.0457, "theta": -0.0352, "rho": -0.0785, "theo": 81.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-10-19T11:09:43", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "ANET270115C00270000", "bid": 0.26, "bid_size": 540.0, "ask": 1.45, "ask_size": 828.0, "iv": 0.5278, "open_interest": 256.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0022, "vega": 0.0703, "theta": -0.023, "rho": 0.0134, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T13:33:40", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "ANET270115P00270000", "bid": 90.7, "bid_size": 8.0, "ask": 93.55, "ask_size": 54.0, "iv": 0.6079, "open_interest": 2.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0166, "rho": 0.0, "theo": 91.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.41, "last_trade_time": "2026-10-16T10:22:33", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "ANET270115C00280000", "bid": 0.2, "bid_size": 448.0, "ask": 1.0, "ask_size": 766.0, "iv": 0.5298, "open_interest": 340.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0017, "vega": 0.0529, "theta": -0.0172, "rho": 0.0095, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T15:19:27", "percent_change": 0.0, "prev_day_close": 0.440000005066395}, {"option": "ANET270115P00280000", "bid": 100.3, "bid_size": 53.0, "ask": 103.55, "ask_size": 54.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 101.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-16T09:40:21", "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "ANET270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 754.0, "iv": 0.5393, "open_interest": 176.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0012, "vega": 0.0395, "theta": -0.0128, "rho": 0.0067, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:59:48", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "ANET270115P00290000", "bid": 110.3, "bid_size": 54.0, "ask": 113.55, "ask_size": 54.0, "iv": 0.6642, "open_interest": 0.0, "volume": 21.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 111.52, "change": -13.25, "open": 107.9, "high": 107.95, "low": 107.9, "tick": "no_change", "last_trade_price": 107.95, "last_trade_time": "2026-11-04T09:39:46", "percent_change": -10.9323, "prev_day_close": 121.200000762939}, {"option": "ANET270115C00300000", "bid": 0.05, "bid_size": 441.0, "ask": 0.39, "ask_size": 636.0, "iv": 0.5126, "open_interest": 1670.0, "volume": 2.0, "delta": 0.0143, "gamma": 0.0009, "vega": 0.0294, "theta": -0.0095, "rho": 0.0047, "theo": 0.1762, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:56:05", "percent_change": -25.9259, "prev_day_close": 0.270000005140901}, {"option": "ANET270115P00300000", "bid": 120.4, "bid_size": 52.0, "ask": 122.9, "ask_size": 53.0, "iv": 0.6531, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 121.52, "change": -13.25, "open": 117.95, "high": 117.95, "low": 117.95, "tick": "down", "last_trade_price": 117.95, "last_trade_time": "2026-11-04T09:39:46", "percent_change": -10.0991, "prev_day_close": 131.200004577637}, {"option": "ANET270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 535.0, "iv": 0.6353, "open_interest": 69.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0007, "vega": 0.0215, "theta": -0.0069, "rho": 0.0033, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-29T14:30:55", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "ANET270115P00310000", "bid": 130.45, "bid_size": 51.0, "ask": 133.55, "ask_size": 54.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 131.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.975006103516}, {"option": "ANET270319C00065000", "bid": 112.85, "bid_size": 54.0, "ask": 115.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.2346, "theo": 115.0886, "change": 13.625, "open": 118.9, "high": 118.9, "low": 118.9, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-11-04T09:34:29", "percent_change": 12.9423, "prev_day_close": 105.275001525879}, {"option": "ANET270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 84.0, "iv": 0.9365, "open_interest": 29.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.014, "theta": -0.0034, "rho": -0.0031, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T15:32:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANET270319C00070000", "bid": 107.95, "bid_size": 54.0, "ask": 111.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0191, "theta": 0.0, "rho": 0.2515, "theo": 110.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.75, "last_trade_time": "2026-10-30T09:32:22", "percent_change": 0.0, "prev_day_close": 100.449996948242}, {"option": "ANET270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 85.0, "iv": 0.8584, "open_interest": 29.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0046, "rho": -0.0044, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:12:50", "percent_change": 0.0, "prev_day_close": 0.410000000149012}, {"option": "ANET270319C00075000", "bid": 103.0, "bid_size": 54.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0256, "theta": 0.0, "rho": 0.268, "theo": 105.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.39, "last_trade_time": "2026-10-09T13:02:46", "percent_change": 0.0, "prev_day_close": 95.5750007629394}, {"option": "ANET270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 489.0, "iv": 0.7533, "open_interest": 23.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0257, "theta": -0.006, "rho": -0.0061, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:48:51", "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "ANET270319C00080000", "bid": 98.25, "bid_size": 54.0, "ask": 101.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0336, "theta": 0.0, "rho": 0.2839, "theo": 100.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.69, "last_trade_time": "2026-09-18T15:53:30", "percent_change": 0.0, "prev_day_close": 90.875}, {"option": "ANET270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 543.0, "iv": 0.6985, "open_interest": 73.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0078, "rho": -0.0084, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:07:38", "percent_change": 0.0, "prev_day_close": 0.465000011026859}, {"option": "ANET270319C00085000", "bid": 93.45, "bid_size": 54.0, "ask": 96.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.0435, "theta": 0.0, "rho": 0.2991, "theo": 95.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.49, "last_trade_time": "2026-10-27T12:41:45", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "ANET270319P00085000", "bid": 0.01, "bid_size": 341.0, "ask": 0.76, "ask_size": 378.0, "iv": 0.5867, "open_interest": 132.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0006, "vega": 0.0437, "theta": -0.0099, "rho": -0.0114, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T10:59:37", "percent_change": 0.0, "prev_day_close": 0.74499998986721}, {"option": "ANET270319C00090000", "bid": 88.7, "bid_size": 112.0, "ask": 91.85, "ask_size": 49.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0007, "vega": 0.0552, "theta": 0.0, "rho": 0.3134, "theo": 90.9913, "change": 10.805, "open": 92.38, "high": 92.38, "low": 92.38, "tick": "down", "last_trade_price": 92.38, "last_trade_time": "2026-11-04T13:30:46", "percent_change": 13.2455, "prev_day_close": 81.5749969482422}, {"option": "ANET270319P00090000", "bid": 0.01, "bid_size": 344.0, "ask": 1.69, "ask_size": 591.0, "iv": 0.6689, "open_interest": 278.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0008, "vega": 0.0555, "theta": -0.0123, "rho": -0.0151, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T11:56:10", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ANET270319C00095000", "bid": 84.0, "bid_size": 231.0, "ask": 86.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0009, "vega": 0.0692, "theta": 0.0, "rho": 0.3267, "theo": 86.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.66, "last_trade_time": "2026-09-03T13:47:17", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "ANET270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 568.0, "iv": 0.6371, "open_interest": 76.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.001, "vega": 0.0695, "theta": -0.0152, "rho": -0.0197, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:36:06", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "ANET270319C00100000", "bid": 79.4, "bid_size": 357.0, "ask": 82.3, "ask_size": 130.0, "iv": 0.478, "open_interest": 39.0, "volume": 1.0, "delta": 0.9668, "gamma": 0.0012, "vega": 0.0854, "theta": 0.0, "rho": 0.3389, "theo": 81.6102, "change": 18.325, "open": 90.5, "high": 90.5, "low": 90.5, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-11-04T09:47:37", "percent_change": 25.3897, "prev_day_close": 72.1750030517578}, {"option": "ANET270319P00100000", "bid": 0.01, "bid_size": 535.0, "ask": 1.6, "ask_size": 755.0, "iv": 0.5742, "open_interest": 611.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0012, "vega": 0.086, "theta": -0.0185, "rho": -0.0255, "theo": 1.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-03T11:55:21", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "ANET270319C00105000", "bid": 74.55, "bid_size": 232.0, "ask": 77.6, "ask_size": 23.0, "iv": 0.473, "open_interest": 31.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0015, "vega": 0.1037, "theta": -0.0047, "rho": 0.3496, "theo": 77.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-11-02T10:18:16", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ANET270319P00105000", "bid": 0.62, "bid_size": 571.0, "ask": 1.58, "ask_size": 545.0, "iv": 0.5682, "open_interest": 236.0, "volume": 1.0, "delta": -0.0454, "gamma": 0.0015, "vega": 0.1042, "theta": -0.0222, "rho": -0.0324, "theo": 1.3549, "change": -0.6, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:40:07", "percent_change": -31.5789, "prev_day_close": 1.90000003576279}, {"option": "ANET270319C00110000", "bid": 70.2, "bid_size": 220.0, "ask": 73.2, "ask_size": 142.0, "iv": 0.5118, "open_interest": 28.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0018, "vega": 0.1243, "theta": -0.0098, "rho": 0.3588, "theo": 72.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.64, "last_trade_time": "2026-10-22T12:56:25", "percent_change": 0.0, "prev_day_close": 63.375}, {"option": "ANET270319P00110000", "bid": 1.52, "bid_size": 202.0, "ask": 1.87, "ask_size": 249.0, "iv": 0.5815, "open_interest": 336.0, "volume": 308.0, "delta": -0.057, "gamma": 0.0018, "vega": 0.125, "theta": -0.0263, "rho": -0.0407, "theo": 1.7481, "change": -0.64, "open": 1.47, "high": 1.8, "low": 1.46, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:39:28", "percent_change": -26.2295, "prev_day_close": 2.44000005722046}, {"option": "ANET270319C00115000", "bid": 65.9, "bid_size": 127.0, "ask": 68.8, "ask_size": 84.0, "iv": 0.5252, "open_interest": 11.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0021, "vega": 0.1467, "theta": -0.0153, "rho": 0.3665, "theo": 68.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-09-01T15:21:46", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "ANET270319P00115000", "bid": 1.91, "bid_size": 250.0, "ask": 2.42, "ask_size": 253.0, "iv": 0.5734, "open_interest": 435.0, "volume": 141.0, "delta": -0.0707, "gamma": 0.0022, "vega": 0.1476, "theta": -0.0308, "rho": -0.0505, "theo": 2.2294, "change": -1.085, "open": 1.74, "high": 2.29, "low": 1.74, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T15:12:17", "percent_change": -33.6434, "prev_day_close": 3.22500002384186}, {"option": "ANET270319C00120000", "bid": 61.45, "bid_size": 271.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.5066, "open_interest": 55.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0025, "vega": 0.1711, "theta": -0.0211, "rho": 0.3722, "theo": 63.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.1, "last_trade_time": "2026-11-03T11:21:18", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "ANET270319P00120000", "bid": 2.47, "bid_size": 207.0, "ask": 3.1, "ask_size": 312.0, "iv": 0.569, "open_interest": 717.0, "volume": 11.0, "delta": -0.0866, "gamma": 0.0026, "vega": 0.1721, "theta": -0.0355, "rho": -0.0617, "theo": 2.8132, "change": -1.485, "open": 2.7, "high": 2.7, "low": 2.59, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-04T12:33:29", "percent_change": -36.4417, "prev_day_close": 4.07499992847443}, {"option": "ANET270319C00125000", "bid": 57.0, "bid_size": 325.0, "ask": 60.3, "ask_size": 287.0, "iv": 0.5185, "open_interest": 36.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0029, "vega": 0.1966, "theta": -0.027, "rho": 0.376, "theo": 59.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.12, "last_trade_time": "2026-10-23T14:23:43", "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "ANET270319P00125000", "bid": 3.25, "bid_size": 74.0, "ask": 3.75, "ask_size": 219.0, "iv": 0.5635, "open_interest": 391.0, "volume": 131.0, "delta": -0.1048, "gamma": 0.003, "vega": 0.1983, "theta": -0.0404, "rho": -0.0747, "theo": 3.5109, "change": -1.575, "open": 2.85, "high": 3.48, "low": 2.7, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:12:17", "percent_change": -31.6583, "prev_day_close": 4.97500014305115}, {"option": "ANET270319C00130000", "bid": 52.95, "bid_size": 458.0, "ask": 56.2, "ask_size": 285.0, "iv": 0.5196, "open_interest": 115.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0034, "vega": 0.2231, "theta": -0.0331, "rho": 0.3778, "theo": 55.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ANET270319P00130000", "bid": 3.65, "bid_size": 428.0, "ask": 4.9, "ask_size": 570.0, "iv": 0.5552, "open_interest": 389.0, "volume": 128.0, "delta": -0.1253, "gamma": 0.0034, "vega": 0.2245, "theta": -0.0454, "rho": -0.089, "theo": 4.3374, "change": -1.8, "open": 3.44, "high": 4.3, "low": 3.44, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:50:01", "percent_change": -29.5082, "prev_day_close": 6.09999990463257}, {"option": "ANET270319C00135000", "bid": 49.05, "bid_size": 578.0, "ask": 52.2, "ask_size": 277.0, "iv": 0.519, "open_interest": 81.0, "volume": 8.0, "delta": 0.8559, "gamma": 0.0038, "vega": 0.2501, "theta": -0.0391, "rho": 0.3776, "theo": 51.4353, "change": 8.85, "open": 52.82, "high": 52.82, "low": 52.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T09:38:10", "percent_change": 20.2749, "prev_day_close": 43.6499996185303}, {"option": "ANET270319P00135000", "bid": 4.8, "bid_size": 301.0, "ask": 5.85, "ask_size": 481.0, "iv": 0.5534, "open_interest": 183.0, "volume": 7.0, "delta": -0.1482, "gamma": 0.0039, "vega": 0.2518, "theta": -0.0505, "rho": -0.105, "theo": 5.3042, "change": -2.25, "open": 5.25, "high": 5.25, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:23:27", "percent_change": -30.2013, "prev_day_close": 7.45000004768372}, {"option": "ANET270319C00140000", "bid": 45.5, "bid_size": 463.0, "ask": 48.05, "ask_size": 41.0, "iv": 0.516, "open_interest": 140.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0043, "vega": 0.2768, "theta": -0.045, "rho": 0.3754, "theo": 47.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.12, "last_trade_time": "2026-11-03T13:50:31", "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "ANET270319P00140000", "bid": 6.0, "bid_size": 256.0, "ask": 6.95, "ask_size": 410.0, "iv": 0.5493, "open_interest": 1267.0, "volume": 18.0, "delta": -0.1731, "gamma": 0.0043, "vega": 0.2784, "theta": -0.0554, "rho": -0.1226, "theo": 6.4235, "change": -2.405, "open": 5.68, "high": 6.55, "low": 5.68, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-11-04T12:49:49", "percent_change": -27.0986, "prev_day_close": 8.875}, {"option": "ANET270319C00145000", "bid": 41.6, "bid_size": 257.0, "ask": 44.9, "ask_size": 214.0, "iv": 0.5186, "open_interest": 90.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0047, "vega": 0.303, "theta": -0.0507, "rho": 0.371, "theo": 43.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-30T15:53:52", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "ANET270319P00145000", "bid": 7.5, "bid_size": 31.0, "ask": 8.35, "ask_size": 363.0, "iv": 0.5502, "open_interest": 359.0, "volume": 24.0, "delta": -0.2004, "gamma": 0.0048, "vega": 0.3048, "theta": -0.0601, "rho": -0.1416, "theo": 7.7058, "change": -2.36, "open": 7.2, "high": 8.09, "low": 6.55, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-04T14:57:00", "percent_change": -22.5837, "prev_day_close": 10.4499998092651}, {"option": "ANET270319C00150000", "bid": 38.55, "bid_size": 410.0, "ask": 41.15, "ask_size": 192.0, "iv": 0.5189, "open_interest": 287.0, "volume": 3.0, "delta": 0.7758, "gamma": 0.0051, "vega": 0.3276, "theta": -0.0561, "rho": 0.365, "theo": 40.4983, "change": 7.25, "open": 40.2, "high": 41.0, "low": 40.2, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T13:03:33", "percent_change": 21.4815, "prev_day_close": 33.75}, {"option": "ANET270319P00150000", "bid": 8.95, "bid_size": 51.0, "ask": 9.75, "ask_size": 333.0, "iv": 0.5447, "open_interest": 1191.0, "volume": 60.0, "delta": -0.2296, "gamma": 0.0052, "vega": 0.3296, "theta": -0.0646, "rho": -0.1613, "theo": 9.1587, "change": -2.925, "open": 7.87, "high": 9.5, "low": 7.6, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T14:57:00", "percent_change": -23.5412, "prev_day_close": 12.4249997138977}, {"option": "ANET270319C00155000", "bid": 35.25, "bid_size": 251.0, "ask": 37.9, "ask_size": 166.0, "iv": 0.5174, "open_interest": 57.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0055, "vega": 0.3508, "theta": -0.061, "rho": 0.3569, "theo": 37.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.33, "last_trade_time": "2026-11-02T10:36:41", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "ANET270319P00155000", "bid": 10.3, "bid_size": 164.0, "ask": 11.65, "ask_size": 378.0, "iv": 0.5403, "open_interest": 396.0, "volume": 9.0, "delta": -0.2606, "gamma": 0.0056, "vega": 0.3526, "theta": -0.0686, "rho": -0.182, "theo": 10.7925, "change": -3.625, "open": 10.27, "high": 10.8, "low": 8.95, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T11:40:47", "percent_change": -25.13, "prev_day_close": 14.4249997138977}, {"option": "ANET270319C00160000", "bid": 32.25, "bid_size": 355.0, "ask": 34.85, "ask_size": 262.0, "iv": 0.5178, "open_interest": 99.0, "volume": 1.0, "delta": 0.7137, "gamma": 0.0059, "vega": 0.3715, "theta": -0.0655, "rho": 0.3475, "theo": 34.0703, "change": 7.4, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-11-04T11:48:49", "percent_change": 26.2877, "prev_day_close": 28.1499996185303}, {"option": "ANET270319P00160000", "bid": 12.3, "bid_size": 28.0, "ask": 13.4, "ask_size": 399.0, "iv": 0.5383, "open_interest": 890.0, "volume": 5.0, "delta": -0.2931, "gamma": 0.006, "vega": 0.3735, "theta": -0.0722, "rho": -0.2032, "theo": 12.6097, "change": -3.95, "open": 10.95, "high": 12.3, "low": 10.75, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:34:44", "percent_change": -24.3077, "prev_day_close": 16.25}, {"option": "ANET270319C00165000", "bid": 29.2, "bid_size": 461.0, "ask": 31.25, "ask_size": 29.0, "iv": 0.5056, "open_interest": 290.0, "volume": 13.0, "delta": 0.6808, "gamma": 0.0062, "vega": 0.3898, "theta": -0.0694, "rho": 0.3363, "theo": 31.1308, "change": 4.55, "open": 33.95, "high": 37.5, "low": 30.25, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-04T15:55:45", "percent_change": 17.7043, "prev_day_close": 25.6999998092651}, {"option": "ANET270319P00165000", "bid": 14.05, "bid_size": 140.0, "ask": 15.55, "ask_size": 329.0, "iv": 0.5335, "open_interest": 1245.0, "volume": 40.0, "delta": -0.3268, "gamma": 0.0064, "vega": 0.3913, "theta": -0.0752, "rho": -0.2244, "theo": 14.6168, "change": -4.325, "open": 13.7, "high": 14.88, "low": 12.75, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T15:35:33", "percent_change": -22.7931, "prev_day_close": 18.9750003814697}, {"option": "ANET270319C00170000", "bid": 26.75, "bid_size": 371.0, "ask": 28.8, "ask_size": 55.0, "iv": 0.5113, "open_interest": 187.0, "volume": 32.0, "delta": 0.6472, "gamma": 0.0065, "vega": 0.4049, "theta": -0.0727, "rho": 0.3243, "theo": 28.3759, "change": 5.3, "open": 29.9, "high": 34.6, "low": 28.27, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-11-04T15:45:21", "percent_change": 22.9437, "prev_day_close": 23.1000003814697}, {"option": "ANET270319P00170000", "bid": 16.5, "bid_size": 14.0, "ask": 17.8, "ask_size": 335.0, "iv": 0.5345, "open_interest": 640.0, "volume": 16.0, "delta": -0.3614, "gamma": 0.0067, "vega": 0.4061, "theta": -0.0776, "rho": -0.2465, "theo": 16.8127, "change": -3.85, "open": 15.84, "high": 17.4, "low": 14.31, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T15:23:13", "percent_change": -18.1176, "prev_day_close": 21.25}, {"option": "ANET270319C00175000", "bid": 24.1, "bid_size": 475.0, "ask": 26.65, "ask_size": 354.0, "iv": 0.5141, "open_interest": 193.0, "volume": 5.0, "delta": 0.6131, "gamma": 0.0067, "vega": 0.4171, "theta": -0.0753, "rho": 0.3108, "theo": 25.8057, "change": 10.8, "open": 27.7, "high": 31.75, "low": 26.2, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-11-04T09:50:47", "percent_change": 51.5513, "prev_day_close": 20.9499998092651}, {"option": "ANET270319P00175000", "bid": 18.95, "bid_size": 13.0, "ask": 20.15, "ask_size": 308.0, "iv": 0.5322, "open_interest": 461.0, "volume": 10.0, "delta": -0.3966, "gamma": 0.0069, "vega": 0.4176, "theta": -0.0793, "rho": -0.2672, "theo": 19.1996, "change": -4.425, "open": 18.05, "high": 19.8, "low": 18.05, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T15:54:26", "percent_change": -18.2663, "prev_day_close": 24.2249994277954}, {"option": "ANET270319C00180000", "bid": 22.0, "bid_size": 451.0, "ask": 23.55, "ask_size": 42.0, "iv": 0.5066, "open_interest": 313.0, "volume": 40.0, "delta": 0.5788, "gamma": 0.0069, "vega": 0.4259, "theta": -0.0772, "rho": 0.297, "theo": 23.4167, "change": 4.25, "open": 24.0, "high": 28.24, "low": 23.2, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 22.4274, "prev_day_close": 18.9499998092651}, {"option": "ANET270319P00180000", "bid": 21.5, "bid_size": 29.0, "ask": 22.65, "ask_size": 256.0, "iv": 0.5288, "open_interest": 397.0, "volume": 89.0, "delta": -0.4321, "gamma": 0.0071, "vega": 0.4256, "theta": -0.0804, "rho": -0.2882, "theo": 21.7728, "change": -5.305, "open": 21.95, "high": 21.95, "low": 21.3, "tick": "down", "last_trade_price": 21.67, "last_trade_time": "2026-11-04T13:56:54", "percent_change": -19.6664, "prev_day_close": 26.9749994277954}, {"option": "ANET270319C00185000", "bid": 19.15, "bid_size": 563.0, "ask": 22.05, "ask_size": 327.0, "iv": 0.5058, "open_interest": 248.0, "volume": 1.0, "delta": 0.5446, "gamma": 0.007, "vega": 0.4315, "theta": -0.0785, "rho": 0.2822, "theo": 21.2057, "change": 4.2, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T14:59:20", "percent_change": 25.0, "prev_day_close": 16.8000001907349}, {"option": "ANET270319P00185000", "bid": 23.9, "bid_size": 131.0, "ask": 25.75, "ask_size": 279.0, "iv": 0.5266, "open_interest": 228.0, "volume": 6.0, "delta": -0.4675, "gamma": 0.0073, "vega": 0.4301, "theta": -0.0809, "rho": -0.3069, "theo": 24.5309, "change": -5.155, "open": 23.13, "high": 24.92, "low": 21.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-11-04T12:38:17", "percent_change": -17.1405, "prev_day_close": 30.0749998092651}, {"option": "ANET270319C00190000", "bid": 17.6, "bid_size": 509.0, "ask": 20.0, "ask_size": 360.0, "iv": 0.5097, "open_interest": 215.0, "volume": 91.0, "delta": 0.5108, "gamma": 0.0071, "vega": 0.4339, "theta": -0.0792, "rho": 0.2674, "theo": 19.1664, "change": 3.675, "open": 19.34, "high": 24.05, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T15:23:42", "percent_change": 23.9804, "prev_day_close": 15.3250002861023}, {"option": "ANET270319P00190000", "bid": 26.75, "bid_size": 201.0, "ask": 28.75, "ask_size": 256.0, "iv": 0.5247, "open_interest": 221.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0074, "vega": 0.4312, "theta": -0.0808, "rho": -0.3258, "theo": 27.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-29T13:56:37", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "ANET270319C00195000", "bid": 16.0, "bid_size": 396.0, "ask": 18.05, "ask_size": 301.0, "iv": 0.5105, "open_interest": 285.0, "volume": 38.0, "delta": 0.4777, "gamma": 0.0071, "vega": 0.4333, "theta": -0.0792, "rho": 0.2521, "theo": 17.2923, "change": 7.25, "open": 18.06, "high": 21.63, "low": 18.06, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T10:28:08", "percent_change": 52.7273, "prev_day_close": 13.75}, {"option": "ANET270319P00195000", "bid": 29.85, "bid_size": 190.0, "ask": 31.5, "ask_size": 186.0, "iv": 0.519, "open_interest": 225.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0074, "vega": 0.4291, "theta": -0.08, "rho": -0.3415, "theo": 30.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-11-03T15:48:13", "percent_change": 0.0, "prev_day_close": 36.5749988555908}, {"option": "ANET270319C00200000", "bid": 14.1, "bid_size": 564.0, "ask": 16.15, "ask_size": 281.0, "iv": 0.505, "open_interest": 1301.0, "volume": 110.0, "delta": 0.4454, "gamma": 0.007, "vega": 0.4299, "theta": -0.0787, "rho": 0.2371, "theo": 15.5761, "change": 2.675, "open": 16.17, "high": 20.01, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 21.7039, "prev_day_close": 12.3250002861023}, {"option": "ANET270319P00200000", "bid": 33.35, "bid_size": 30.0, "ask": 35.35, "ask_size": 331.0, "iv": 0.5273, "open_interest": 260.0, "volume": 6.0, "delta": -0.5713, "gamma": 0.0074, "vega": 0.4236, "theta": -0.0788, "rho": -0.3558, "theo": 33.8489, "change": -7.15, "open": 33.05, "high": 33.15, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-11-04T14:35:25", "percent_change": -17.8527, "prev_day_close": 40.0499992370606}, {"option": "ANET270319C00210000", "bid": 11.4, "bid_size": 441.0, "ask": 13.4, "ask_size": 376.0, "iv": 0.5091, "open_interest": 1604.0, "volume": 108.0, "delta": 0.3842, "gamma": 0.0068, "vega": 0.4155, "theta": -0.0762, "rho": 0.2074, "theo": 12.5824, "change": 2.2, "open": 16.0, "high": 16.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:50:56", "percent_change": 22.449, "prev_day_close": 9.80000019073486}, {"option": "ANET270319P00210000", "bid": 40.15, "bid_size": 28.0, "ask": 42.55, "ask_size": 308.0, "iv": 0.5257, "open_interest": 282.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0073, "vega": 0.4039, "theta": -0.0747, "rho": -0.3775, "theo": 40.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-10-30T13:42:31", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ANET270319C00220000", "bid": 9.1, "bid_size": 396.0, "ask": 10.45, "ask_size": 117.0, "iv": 0.5034, "open_interest": 372.0, "volume": 67.0, "delta": 0.3282, "gamma": 0.0065, "vega": 0.393, "theta": -0.0722, "rho": 0.1791, "theo": 10.1138, "change": 1.725, "open": 10.81, "high": 12.75, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:58:42", "percent_change": 21.9048, "prev_day_close": 7.875}, {"option": "ANET270319P00220000", "bid": 47.8, "bid_size": 8.0, "ask": 50.15, "ask_size": 148.0, "iv": 0.5267, "open_interest": 52.0, "volume": 0.0, "delta": -0.696, "gamma": 0.007, "vega": 0.3754, "theta": -0.0692, "rho": -0.3887, "theo": 48.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-10-29T10:20:12", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ANET270319C00230000", "bid": 7.25, "bid_size": 314.0, "ask": 8.5, "ask_size": 178.0, "iv": 0.5051, "open_interest": 654.0, "volume": 37.0, "delta": 0.2781, "gamma": 0.006, "vega": 0.365, "theta": -0.067, "rho": 0.1532, "theo": 8.0975, "change": 1.65, "open": 9.5, "high": 10.01, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T15:29:48", "percent_change": 26.1905, "prev_day_close": 6.29999995231628}, {"option": "ANET270319P00230000", "bid": 55.55, "bid_size": 178.0, "ask": 58.2, "ask_size": 172.0, "iv": 0.5236, "open_interest": 60.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0066, "vega": 0.3398, "theta": -0.0626, "rho": -0.3894, "theo": 56.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-09T13:01:50", "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "ANET270319C00240000", "bid": 5.65, "bid_size": 405.0, "ask": 6.8, "ask_size": 234.0, "iv": 0.5035, "open_interest": 522.0, "volume": 39.0, "delta": 0.234, "gamma": 0.0055, "vega": 0.3338, "theta": -0.0613, "rho": 0.1301, "theo": 6.4641, "change": 1.585, "open": 6.0, "high": 6.61, "low": 6.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-11-04T15:31:51", "percent_change": 31.5423, "prev_day_close": 5.02499985694885}, {"option": "ANET270319P00240000", "bid": 64.1, "bid_size": 108.0, "ask": 66.2, "ask_size": 112.0, "iv": 0.5174, "open_interest": 44.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0062, "vega": 0.298, "theta": -0.0553, "rho": -0.3787, "theo": 64.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.95, "last_trade_time": "2026-10-12T11:00:22", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "ANET270319C00250000", "bid": 4.45, "bid_size": 319.0, "ask": 5.4, "ask_size": 165.0, "iv": 0.503, "open_interest": 672.0, "volume": 81.0, "delta": 0.1957, "gamma": 0.005, "vega": 0.3011, "theta": -0.0552, "rho": 0.1096, "theo": 5.1495, "change": 0.925, "open": 6.1, "high": 6.7, "low": 4.9, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:20:38", "percent_change": 22.9814, "prev_day_close": 4.02500009536743}, {"option": "ANET270319P00250000", "bid": 72.65, "bid_size": 107.0, "ask": 75.4, "ask_size": 114.0, "iv": 0.5204, "open_interest": 7.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0057, "vega": 0.2535, "theta": -0.0477, "rho": -0.352, "theo": 73.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-10-07T12:50:42", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ANET270319C00260000", "bid": 3.2, "bid_size": 501.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4936, "open_interest": 551.0, "volume": 17.0, "delta": 0.163, "gamma": 0.0044, "vega": 0.2683, "theta": -0.0492, "rho": 0.0917, "theo": 4.0965, "change": 1.7, "open": 4.8, "high": 5.11, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:33:07", "percent_change": 51.5152, "prev_day_close": 3.29999995231628}, {"option": "ANET270319P00260000", "bid": 82.4, "bid_size": 5.0, "ask": 85.0, "ask_size": 120.0, "iv": 0.547, "open_interest": 5.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0052, "vega": 0.2054, "theta": -0.0403, "rho": -0.3082, "theo": 82.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.65, "last_trade_time": "2026-08-17T10:01:21", "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "ANET270319C00270000", "bid": 2.7, "bid_size": 331.0, "ask": 4.2, "ask_size": 641.0, "iv": 0.5194, "open_interest": 235.0, "volume": 1.0, "delta": 0.1351, "gamma": 0.0039, "vega": 0.2371, "theta": -0.0434, "rho": 0.0764, "theo": 3.2563, "change": 0.97, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:40:21", "percent_change": 36.194, "prev_day_close": 2.6800000667572}, {"option": "ANET270319P00270000", "bid": 91.3, "bid_size": 70.0, "ask": 94.1, "ask_size": 83.0, "iv": 0.5363, "open_interest": 2.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0047, "vega": 0.1626, "theta": -0.0342, "rho": -0.2601, "theo": 92.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-10-07T11:56:02", "percent_change": 0.0, "prev_day_close": 101.775001525879}, {"option": "ANET270319C00280000", "bid": 2.03, "bid_size": 396.0, "ask": 3.8, "ask_size": 631.0, "iv": 0.5269, "open_interest": 461.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0034, "vega": 0.2082, "theta": -0.0381, "rho": 0.0637, "theo": 2.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-03T10:25:37", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "ANET270319P00280000", "bid": 100.9, "bid_size": 75.0, "ask": 103.8, "ask_size": 97.0, "iv": 0.5494, "open_interest": 9.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0045, "vega": 0.1123, "theta": -0.025, "rho": -0.1923, "theo": 101.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.16, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "ANET270319C00290000", "bid": 1.79, "bid_size": 128.0, "ask": 3.2, "ask_size": 543.0, "iv": 0.5356, "open_interest": 333.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.003, "vega": 0.181, "theta": -0.0331, "rho": 0.0526, "theo": 2.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T10:25:08", "percent_change": 0.0, "prev_day_close": 1.68500006198883}, {"option": "ANET270319P00290000", "bid": 110.75, "bid_size": 49.0, "ask": 113.6, "ask_size": 100.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.004, "vega": 0.0559, "theta": -0.022, "rho": -0.0989, "theo": 111.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.424999237061}, {"option": "ANET270319C00300000", "bid": 1.51, "bid_size": 119.0, "ask": 1.73, "ask_size": 6.0, "iv": 0.512, "open_interest": 412.0, "volume": 7.0, "delta": 0.0761, "gamma": 0.0026, "vega": 0.1565, "theta": -0.0285, "rho": 0.0434, "theo": 1.6373, "change": 0.17, "open": 1.5, "high": 1.53, "low": 1.5, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T15:51:07", "percent_change": 12.5, "prev_day_close": 1.36000001430511}, {"option": "ANET270319P00300000", "bid": 120.65, "bid_size": 53.0, "ask": 123.55, "ask_size": 84.0, "iv": 0.5933, "open_interest": 14.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0024, "vega": 0.0187, "theta": -0.0259, "rho": 0.0, "theo": 121.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.8, "last_trade_time": "2026-10-14T13:59:43", "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "ANET270319C00310000", "bid": 1.15, "bid_size": 113.0, "ask": 1.94, "ask_size": 544.0, "iv": 0.5316, "open_interest": 126.0, "volume": 7.0, "delta": 0.0627, "gamma": 0.0022, "vega": 0.135, "theta": -0.0246, "rho": 0.0359, "theo": 1.3097, "change": 0.74, "open": 1.65, "high": 1.75, "low": 1.65, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:15:24", "percent_change": 73.2673, "prev_day_close": 1.00999999046326}, {"option": "ANET270319P00310000", "bid": 130.6, "bid_size": 48.0, "ask": 133.55, "ask_size": 59.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 131.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.275001525879}, {"option": "ANET270617C00065000", "bid": 114.05, "bid_size": 68.0, "ask": 116.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0435, "theta": 0.0, "rho": 0.3767, "theo": 116.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-11-03T15:50:23", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "ANET270617P00065000", "bid": 0.01, "bid_size": 338.0, "ask": 1.59, "ask_size": 606.0, "iv": 0.7305, "open_interest": 169.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.0438, "theta": -0.0061, "rho": -0.0148, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-16T12:59:22", "percent_change": 0.0, "prev_day_close": 0.540000014007092}, {"option": "ANET270617C00070000", "bid": 109.2, "bid_size": 54.0, "ask": 112.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 14.0, "volume": 8.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0552, "theta": 0.0, "rho": 0.4018, "theo": 111.746, "change": 12.78, "open": 114.78, "high": 114.78, "low": 114.78, "tick": "down", "last_trade_price": 114.78, "last_trade_time": "2026-11-04T09:41:29", "percent_change": 12.5294, "prev_day_close": 102.0}, {"option": "ANET270617P00070000", "bid": 0.2, "bid_size": 214.0, "ask": 1.27, "ask_size": 634.0, "iv": 0.6722, "open_interest": 22.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0004, "vega": 0.0556, "theta": -0.0077, "rho": -0.0194, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T15:11:19", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "ANET270617C00075000", "bid": 104.55, "bid_size": 54.0, "ask": 107.75, "ask_size": 47.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0689, "theta": 0.0, "rho": 0.4258, "theo": 107.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-09-16T11:39:02", "percent_change": 0.0, "prev_day_close": 97.125}, {"option": "ANET270617P00075000", "bid": 0.01, "bid_size": 271.0, "ask": 1.27, "ask_size": 494.0, "iv": 0.6132, "open_interest": 28.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.0696, "theta": -0.0094, "rho": -0.0254, "theo": 0.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T13:03:16", "percent_change": 0.0, "prev_day_close": 0.839999988675118}, {"option": "ANET270617C00080000", "bid": 99.7, "bid_size": 220.0, "ask": 102.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0007, "vega": 0.0846, "theta": 0.0, "rho": 0.4484, "theo": 102.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.33, "last_trade_time": "2026-09-16T15:41:23", "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "ANET270617P00080000", "bid": 0.63, "bid_size": 310.0, "ask": 1.54, "ask_size": 781.0, "iv": 0.6318, "open_interest": 199.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0007, "vega": 0.0852, "theta": -0.0114, "rho": -0.0322, "theo": 1.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T15:20:39", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "ANET270617C00085000", "bid": 95.35, "bid_size": 163.0, "ask": 98.3, "ask_size": 33.0, "iv": 0.455, "open_interest": 9.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0008, "vega": 0.1026, "theta": -0.0001, "rho": 0.4694, "theo": 97.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.77, "last_trade_time": "2026-10-30T15:53:52", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "ANET270617P00085000", "bid": 0.5, "bid_size": 221.0, "ask": 1.89, "ask_size": 375.0, "iv": 0.6024, "open_interest": 8.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0008, "vega": 0.1035, "theta": -0.0136, "rho": -0.0407, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-12T09:57:09", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "ANET270617C00090000", "bid": 90.85, "bid_size": 162.0, "ask": 93.8, "ask_size": 33.0, "iv": 0.4919, "open_interest": 16.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.001, "vega": 0.1224, "theta": -0.0032, "rho": 0.4888, "theo": 93.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "ANET270617P00090000", "bid": 0.77, "bid_size": 403.0, "ask": 2.16, "ask_size": 544.0, "iv": 0.5878, "open_interest": 263.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.001, "vega": 0.1232, "theta": -0.016, "rho": -0.0505, "theo": 1.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:09:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ANET270617C00095000", "bid": 86.35, "bid_size": 150.0, "ask": 89.4, "ask_size": 42.0, "iv": 0.5064, "open_interest": 16.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0012, "vega": 0.1445, "theta": -0.0065, "rho": 0.5062, "theo": 88.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.03, "last_trade_time": "2026-11-02T09:31:06", "percent_change": 0.0, "prev_day_close": 79.2750015258789}, {"option": "ANET270617P00095000", "bid": 1.46, "bid_size": 417.0, "ask": 2.5, "ask_size": 730.0, "iv": 0.5885, "open_interest": 253.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0012, "vega": 0.1457, "theta": -0.0187, "rho": -0.0621, "theo": 2.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T15:23:42", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ANET270617C00100000", "bid": 82.05, "bid_size": 599.0, "ask": 85.05, "ask_size": 245.0, "iv": 0.5176, "open_interest": 165.0, "volume": 1.0, "delta": 0.9438, "gamma": 0.0014, "vega": 0.1681, "theta": -0.0099, "rho": 0.5218, "theo": 84.5601, "change": 8.975, "open": 84.05, "high": 84.05, "low": 84.05, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-11-04T15:01:20", "percent_change": 11.9547, "prev_day_close": 75.0750007629394}, {"option": "ANET270617P00100000", "bid": 2.13, "bid_size": 280.0, "ask": 2.72, "ask_size": 225.0, "iv": 0.5782, "open_interest": 996.0, "volume": 2.0, "delta": -0.0606, "gamma": 0.0015, "vega": 0.1693, "theta": -0.0215, "rho": -0.0753, "theo": 2.5499, "change": -0.815, "open": 2.07, "high": 2.31, "low": 2.07, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T11:12:15", "percent_change": -26.08, "prev_day_close": 3.125}, {"option": "ANET270617C00105000", "bid": 77.8, "bid_size": 353.0, "ask": 80.7, "ask_size": 12.0, "iv": 0.5198, "open_interest": 27.0, "volume": 1.0, "delta": 0.9318, "gamma": 0.0017, "vega": 0.1936, "theta": -0.0135, "rho": 0.535, "theo": 80.2833, "change": 8.05, "open": 79.1, "high": 79.1, "low": 79.1, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-11-04T10:51:10", "percent_change": 11.3301, "prev_day_close": 71.0499992370606}, {"option": "ANET270617P00105000", "bid": 2.65, "bid_size": 379.0, "ask": 3.9, "ask_size": 622.0, "iv": 0.5858, "open_interest": 221.0, "volume": 1.0, "delta": -0.0728, "gamma": 0.0017, "vega": 0.1953, "theta": -0.0245, "rho": -0.0903, "theo": 3.136, "change": -0.98, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T10:25:35", "percent_change": -26.1333, "prev_day_close": 3.75}, {"option": "ANET270617C00110000", "bid": 73.65, "bid_size": 282.0, "ask": 76.4, "ask_size": 4.0, "iv": 0.5193, "open_interest": 48.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0019, "vega": 0.2201, "theta": -0.0172, "rho": 0.5462, "theo": 76.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.75, "last_trade_time": "2026-10-30T14:15:47", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "ANET270617P00110000", "bid": 3.55, "bid_size": 127.0, "ask": 4.75, "ask_size": 585.0, "iv": 0.587, "open_interest": 280.0, "volume": 4.0, "delta": -0.0865, "gamma": 0.002, "vega": 0.2219, "theta": -0.0277, "rho": -0.107, "theo": 3.8193, "change": -1.205, "open": 3.12, "high": 3.47, "low": 3.12, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T11:12:01", "percent_change": -25.7754, "prev_day_close": 4.67499995231628}, {"option": "ANET270617C00115000", "bid": 69.65, "bid_size": 280.0, "ask": 72.6, "ask_size": 121.0, "iv": 0.528, "open_interest": 37.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0022, "vega": 0.2481, "theta": -0.021, "rho": 0.5549, "theo": 72.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.76, "last_trade_time": "2026-11-02T11:31:47", "percent_change": 0.0, "prev_day_close": 63.1000022888184}, {"option": "ANET270617P00115000", "bid": 3.2, "bid_size": 638.0, "ask": 5.2, "ask_size": 458.0, "iv": 0.5494, "open_interest": 381.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0022, "vega": 0.2504, "theta": -0.0309, "rho": -0.1258, "theo": 4.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T15:59:45", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ANET270617C00120000", "bid": 65.7, "bid_size": 590.0, "ask": 68.55, "ask_size": 217.0, "iv": 0.5255, "open_interest": 94.0, "volume": 1.0, "delta": 0.8871, "gamma": 0.0025, "vega": 0.2763, "theta": -0.0248, "rho": 0.5614, "theo": 68.0615, "change": 8.145, "open": 67.67, "high": 67.67, "low": 67.67, "tick": "up", "last_trade_price": 67.67, "last_trade_time": "2026-11-04T15:03:25", "percent_change": 13.6833, "prev_day_close": 59.5249996185303}, {"option": "ANET270617P00120000", "bid": 4.0, "bid_size": 668.0, "ask": 6.0, "ask_size": 425.0, "iv": 0.5419, "open_interest": 514.0, "volume": 5.0, "delta": -0.1184, "gamma": 0.0025, "vega": 0.2786, "theta": -0.0342, "rho": -0.1462, "theo": 5.5135, "change": -1.75, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T09:34:57", "percent_change": -25.0, "prev_day_close": 7.0}, {"option": "ANET270617C00125000", "bid": 61.65, "bid_size": 592.0, "ask": 64.9, "ask_size": 342.0, "iv": 0.5239, "open_interest": 87.0, "volume": 2.0, "delta": 0.8693, "gamma": 0.0028, "vega": 0.3052, "theta": -0.0286, "rho": 0.5654, "theo": 64.2163, "change": 16.075, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-04T09:51:34", "percent_change": 28.7439, "prev_day_close": 55.9249992370606}, {"option": "ANET270617P00125000", "bid": 6.05, "bid_size": 343.0, "ask": 7.05, "ask_size": 339.0, "iv": 0.5561, "open_interest": 1137.0, "volume": 1.0, "delta": -0.1366, "gamma": 0.0028, "vega": 0.3083, "theta": -0.0374, "rho": -0.1682, "theo": 6.5404, "change": -3.26, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-04T09:51:17", "percent_change": -37.4713, "prev_day_close": 8.69999980926514}, {"option": "ANET270617C00130000", "bid": 58.0, "bid_size": 535.0, "ask": 61.25, "ask_size": 339.0, "iv": 0.5245, "open_interest": 207.0, "volume": 5.0, "delta": 0.8501, "gamma": 0.0031, "vega": 0.3337, "theta": -0.0324, "rho": 0.5672, "theo": 60.498, "change": 8.32, "open": 60.87, "high": 60.87, "low": 60.87, "tick": "up", "last_trade_price": 60.87, "last_trade_time": "2026-11-04T11:34:03", "percent_change": 15.8325, "prev_day_close": 52.5500011444092}, {"option": "ANET270617P00130000", "bid": 6.45, "bid_size": 685.0, "ask": 8.55, "ask_size": 680.0, "iv": 0.5454, "open_interest": 507.0, "volume": 6.0, "delta": -0.1563, "gamma": 0.0031, "vega": 0.3366, "theta": -0.0407, "rho": -0.1919, "theo": 7.6967, "change": -3.05, "open": 7.25, "high": 7.37, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T09:52:24", "percent_change": -31.6062, "prev_day_close": 9.65000009536743}, {"option": "ANET270617C00135000", "bid": 54.45, "bid_size": 300.0, "ask": 57.6, "ask_size": 182.0, "iv": 0.5222, "open_interest": 52.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0033, "vega": 0.3618, "theta": -0.0361, "rho": 0.5667, "theo": 56.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.17, "last_trade_time": "2026-10-30T11:36:33", "percent_change": 0.0, "prev_day_close": 49.2249984741211}, {"option": "ANET270617P00135000", "bid": 8.35, "bid_size": 385.0, "ask": 9.7, "ask_size": 395.0, "iv": 0.5481, "open_interest": 345.0, "volume": 3.0, "delta": -0.1774, "gamma": 0.0034, "vega": 0.3659, "theta": -0.0438, "rho": -0.2172, "theo": 8.9875, "change": -3.225, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T09:35:35", "percent_change": -27.7419, "prev_day_close": 11.625}, {"option": "ANET270617C00140000", "bid": 51.15, "bid_size": 404.0, "ask": 54.25, "ask_size": 302.0, "iv": 0.5235, "open_interest": 302.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0036, "vega": 0.3891, "theta": -0.0396, "rho": 0.5638, "theo": 53.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-03T15:38:51", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "ANET270617P00140000", "bid": 10.0, "bid_size": 281.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.5428, "open_interest": 1100.0, "volume": 6.0, "delta": -0.1997, "gamma": 0.0037, "vega": 0.3927, "theta": -0.0468, "rho": -0.2432, "theo": 10.4208, "change": -2.52, "open": 9.4, "high": 10.38, "low": 9.4, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-04T15:04:26", "percent_change": -19.5349, "prev_day_close": 12.9000000953674}, {"option": "ANET270617C00145000", "bid": 47.95, "bid_size": 335.0, "ask": 50.6, "ask_size": 141.0, "iv": 0.5185, "open_interest": 156.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0039, "vega": 0.415, "theta": -0.0429, "rho": 0.5592, "theo": 50.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.46, "last_trade_time": "2026-10-27T15:25:47", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "ANET270617P00145000", "bid": 11.2, "bid_size": 441.0, "ask": 12.9, "ask_size": 392.0, "iv": 0.5412, "open_interest": 155.0, "volume": 5.0, "delta": -0.2232, "gamma": 0.004, "vega": 0.4193, "theta": -0.0497, "rho": -0.2707, "theo": 11.9955, "change": -3.18, "open": 10.9, "high": 12.1, "low": 10.7, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-11-04T11:05:56", "percent_change": -20.8525, "prev_day_close": 15.2500004768372}, {"option": "ANET270617C00150000", "bid": 44.85, "bid_size": 498.0, "ask": 47.5, "ask_size": 177.0, "iv": 0.5182, "open_interest": 391.0, "volume": 2.0, "delta": 0.7614, "gamma": 0.0042, "vega": 0.4397, "theta": -0.046, "rho": 0.5522, "theo": 46.9857, "change": 6.7, "open": 53.77, "high": 53.77, "low": 46.85, "tick": "down", "last_trade_price": 46.85, "last_trade_time": "2026-11-04T10:59:12", "percent_change": 16.6874, "prev_day_close": 40.1499996185303}, {"option": "ANET270617P00150000", "bid": 13.3, "bid_size": 277.0, "ask": 15.0, "ask_size": 571.0, "iv": 0.5464, "open_interest": 2154.0, "volume": 6.0, "delta": -0.2477, "gamma": 0.0043, "vega": 0.4434, "theta": -0.0524, "rho": -0.2979, "theo": 13.7231, "change": -3.095, "open": 11.85, "high": 13.83, "low": 11.85, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-11-04T15:04:26", "percent_change": -18.3407, "prev_day_close": 16.875}, {"option": "ANET270617C00155000", "bid": 41.8, "bid_size": 477.0, "ask": 44.55, "ask_size": 232.0, "iv": 0.5167, "open_interest": 177.0, "volume": 5.0, "delta": 0.7369, "gamma": 0.0044, "vega": 0.4621, "theta": -0.0489, "rho": 0.544, "theo": 43.9644, "change": 13.085, "open": 50.61, "high": 50.61, "low": 50.61, "tick": "up", "last_trade_price": 50.61, "last_trade_time": "2026-11-04T09:56:32", "percent_change": 34.8701, "prev_day_close": 37.5249996185303}, {"option": "ANET270617P00155000", "bid": 14.85, "bid_size": 360.0, "ask": 16.45, "ask_size": 270.0, "iv": 0.5345, "open_interest": 340.0, "volume": 6.0, "delta": -0.2734, "gamma": 0.0046, "vega": 0.4657, "theta": -0.0548, "rho": -0.3275, "theo": 15.6176, "change": -5.125, "open": 13.5, "high": 14.25, "low": 13.5, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T10:25:16", "percent_change": -26.4516, "prev_day_close": 19.375}, {"option": "ANET270617C00160000", "bid": 38.9, "bid_size": 341.0, "ask": 41.75, "ask_size": 176.0, "iv": 0.5148, "open_interest": 129.0, "volume": 2.0, "delta": 0.7118, "gamma": 0.0046, "vega": 0.4828, "theta": -0.0515, "rho": 0.5336, "theo": 41.0883, "change": 10.28, "open": 47.2, "high": 47.2, "low": 45.38, "tick": "down", "last_trade_price": 45.38, "last_trade_time": "2026-11-04T10:24:47", "percent_change": 29.2877, "prev_day_close": 35.1000003814697}, {"option": "ANET270617P00160000", "bid": 17.65, "bid_size": 48.0, "ask": 18.4, "ask_size": 189.0, "iv": 0.539, "open_interest": 426.0, "volume": 18.0, "delta": -0.2996, "gamma": 0.0048, "vega": 0.4862, "theta": -0.057, "rho": -0.356, "theo": 17.6476, "change": -3.9, "open": 15.75, "high": 17.6, "low": 15.75, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T13:28:49", "percent_change": -18.1818, "prev_day_close": 21.4499998092651}, {"option": "ANET270617C00165000", "bid": 36.2, "bid_size": 441.0, "ask": 39.05, "ask_size": 217.0, "iv": 0.5137, "open_interest": 160.0, "volume": 5.0, "delta": 0.6862, "gamma": 0.0048, "vega": 0.5012, "theta": -0.0538, "rho": 0.5221, "theo": 38.3581, "change": 6.77, "open": 41.0, "high": 43.05, "low": 39.47, "tick": "down", "last_trade_price": 39.47, "last_trade_time": "2026-11-04T11:57:47", "percent_change": 20.7034, "prev_day_close": 32.6999988555908}, {"option": "ANET270617P00165000", "bid": 19.35, "bid_size": 236.0, "ask": 21.1, "ask_size": 382.0, "iv": 0.5367, "open_interest": 202.0, "volume": 5.0, "delta": -0.3263, "gamma": 0.005, "vega": 0.504, "theta": -0.0588, "rho": -0.3849, "theo": 19.8272, "change": -3.955, "open": 17.7, "high": 19.97, "low": 17.7, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-11-04T14:58:06", "percent_change": -16.5308, "prev_day_close": 23.9250001907349}, {"option": "ANET270617C00170000", "bid": 34.15, "bid_size": 384.0, "ask": 36.5, "ask_size": 347.0, "iv": 0.5181, "open_interest": 226.0, "volume": 26.0, "delta": 0.6602, "gamma": 0.005, "vega": 0.5171, "theta": -0.0558, "rho": 0.5094, "theo": 35.7707, "change": 5.195, "open": 36.18, "high": 36.18, "low": 35.57, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-11-04T12:43:07", "percent_change": 17.1029, "prev_day_close": 30.375}, {"option": "ANET270617P00170000", "bid": 22.2, "bid_size": 48.0, "ask": 23.85, "ask_size": 567.0, "iv": 0.5434, "open_interest": 643.0, "volume": 16.0, "delta": -0.3534, "gamma": 0.0052, "vega": 0.5196, "theta": -0.0605, "rho": -0.4141, "theo": 22.1555, "change": -4.155, "open": 21.15, "high": 22.27, "low": 21.15, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-11-04T14:58:06", "percent_change": -15.7237, "prev_day_close": 26.4249992370605}, {"option": "ANET270617C00175000", "bid": 31.7, "bid_size": 468.0, "ask": 34.1, "ask_size": 289.0, "iv": 0.5167, "open_interest": 379.0, "volume": 4.0, "delta": 0.6341, "gamma": 0.0051, "vega": 0.5306, "theta": -0.0575, "rho": 0.4952, "theo": 33.3259, "change": 4.855, "open": 34.0, "high": 35.2, "low": 33.08, "tick": "down", "last_trade_price": 33.08, "last_trade_time": "2026-11-04T14:59:52", "percent_change": 17.2011, "prev_day_close": 28.2250003814697}, {"option": "ANET270617P00175000", "bid": 23.45, "bid_size": 475.0, "ask": 26.55, "ask_size": 502.0, "iv": 0.5316, "open_interest": 235.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0054, "vega": 0.532, "theta": -0.0618, "rho": -0.4414, "theo": 24.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-11-03T12:23:13", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "ANET270617C00180000", "bid": 29.35, "bid_size": 495.0, "ask": 31.85, "ask_size": 361.0, "iv": 0.5152, "open_interest": 420.0, "volume": 18.0, "delta": 0.6079, "gamma": 0.0052, "vega": 0.5416, "theta": -0.0589, "rho": 0.4806, "theo": 31.0196, "change": 5.275, "open": 32.0, "high": 35.34, "low": 30.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T14:45:40", "percent_change": 20.1144, "prev_day_close": 26.2249994277954}, {"option": "ANET270617P00180000", "bid": 26.2, "bid_size": 394.0, "ask": 29.25, "ask_size": 598.0, "iv": 0.5316, "open_interest": 790.0, "volume": 1.0, "delta": -0.4084, "gamma": 0.0055, "vega": 0.5418, "theta": -0.0628, "rho": -0.4682, "theo": 27.2572, "change": -7.205, "open": 25.12, "high": 25.12, "low": 25.12, "tick": "down", "last_trade_price": 25.12, "last_trade_time": "2026-11-04T10:23:13", "percent_change": -22.2893, "prev_day_close": 32.3250007629394}, {"option": "ANET270617C00185000", "bid": 27.15, "bid_size": 523.0, "ask": 29.75, "ask_size": 424.0, "iv": 0.5141, "open_interest": 357.0, "volume": 2.0, "delta": 0.5819, "gamma": 0.0054, "vega": 0.5501, "theta": -0.06, "rho": 0.4649, "theo": 28.848, "change": 9.225, "open": 29.7, "high": 33.5, "low": 29.7, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T10:21:31", "percent_change": 38.0021, "prev_day_close": 24.2750005722046}, {"option": "ANET270617P00185000", "bid": 28.95, "bid_size": 286.0, "ask": 31.45, "ask_size": 267.0, "iv": 0.5245, "open_interest": 200.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0057, "vega": 0.5489, "theta": -0.0635, "rho": -0.4947, "theo": 30.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-02T15:30:44", "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "ANET270617C00190000", "bid": 24.75, "bid_size": 500.0, "ask": 27.7, "ask_size": 311.0, "iv": 0.5094, "open_interest": 293.0, "volume": 2.0, "delta": 0.556, "gamma": 0.0054, "vega": 0.5561, "theta": -0.0608, "rho": 0.4486, "theo": 26.8087, "change": 8.815, "open": 31.29, "high": 31.29, "low": 31.29, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-11-04T09:47:02", "percent_change": 39.2214, "prev_day_close": 22.4750003814697}, {"option": "ANET270617P00190000", "bid": 32.75, "bid_size": 34.0, "ask": 34.2, "ask_size": 231.0, "iv": 0.5297, "open_interest": 313.0, "volume": 68.0, "delta": -0.4634, "gamma": 0.0058, "vega": 0.5533, "theta": -0.064, "rho": -0.5183, "theo": 32.932, "change": -5.3, "open": 30.7, "high": 33.15, "low": 30.7, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-04T12:13:23", "percent_change": -13.8021, "prev_day_close": 38.3999996185303}, {"option": "ANET270617C00195000", "bid": 23.6, "bid_size": 443.0, "ask": 25.25, "ask_size": 37.0, "iv": 0.5102, "open_interest": 452.0, "volume": 1.0, "delta": 0.5305, "gamma": 0.0055, "vega": 0.5598, "theta": -0.0613, "rho": 0.4324, "theo": 24.8952, "change": 3.5, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T15:52:53", "percent_change": 16.6667, "prev_day_close": 21.0}, {"option": "ANET270617P00195000", "bid": 34.95, "bid_size": 278.0, "ask": 37.5, "ask_size": 275.0, "iv": 0.5232, "open_interest": 215.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0058, "vega": 0.5549, "theta": -0.0642, "rho": -0.5406, "theo": 35.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-10-28T11:04:42", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "ANET270617C00200000", "bid": 21.65, "bid_size": 514.0, "ask": 24.15, "ask_size": 457.0, "iv": 0.5138, "open_interest": 614.0, "volume": 32.0, "delta": 0.5054, "gamma": 0.0055, "vega": 0.5612, "theta": -0.0616, "rho": 0.4153, "theo": 23.1034, "change": 4.305, "open": 24.0, "high": 28.0, "low": 23.33, "tick": "down", "last_trade_price": 23.33, "last_trade_time": "2026-11-04T15:24:08", "percent_change": 22.6281, "prev_day_close": 19.0249996185303}, {"option": "ANET270617P00200000", "bid": 38.15, "bid_size": 297.0, "ask": 41.15, "ask_size": 382.0, "iv": 0.5266, "open_interest": 404.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0059, "vega": 0.5537, "theta": -0.0641, "rho": -0.5614, "theo": 39.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-29T15:42:57", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "ANET270617C00210000", "bid": 17.95, "bid_size": 687.0, "ask": 20.95, "ask_size": 492.0, "iv": 0.508, "open_interest": 1446.0, "volume": 152.0, "delta": 0.457, "gamma": 0.0055, "vega": 0.5578, "theta": -0.0613, "rho": 0.3817, "theo": 19.8649, "change": 2.45, "open": 24.08, "high": 24.08, "low": 19.05, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T15:36:22", "percent_change": 14.759, "prev_day_close": 16.5999999046326}, {"option": "ANET270617P00210000", "bid": 44.95, "bid_size": 235.0, "ask": 47.6, "ask_size": 259.0, "iv": 0.5232, "open_interest": 156.0, "volume": 0.0, "delta": -0.57, "gamma": 0.006, "vega": 0.544, "theta": -0.0632, "rho": -0.595, "theo": 45.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-10-14T11:01:07", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ANET270617C00220000", "bid": 15.05, "bid_size": 266.0, "ask": 18.05, "ask_size": 457.0, "iv": 0.5038, "open_interest": 622.0, "volume": 22.0, "delta": 0.4111, "gamma": 0.0054, "vega": 0.5468, "theta": -0.0602, "rho": 0.3478, "theo": 17.0494, "change": 3.05, "open": 17.85, "high": 17.85, "low": 16.84, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T15:24:08", "percent_change": 21.4789, "prev_day_close": 14.2000002861023}, {"option": "ANET270617P00220000", "bid": 52.15, "bid_size": 171.0, "ask": 54.75, "ask_size": 247.0, "iv": 0.522, "open_interest": 113.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0059, "vega": 0.5257, "theta": -0.0615, "rho": -0.6193, "theo": 53.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-10-26T10:34:26", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "ANET270617C00230000", "bid": 13.4, "bid_size": 485.0, "ask": 15.7, "ask_size": 518.0, "iv": 0.5114, "open_interest": 263.0, "volume": 114.0, "delta": 0.3684, "gamma": 0.0052, "vega": 0.5299, "theta": -0.0584, "rho": 0.3154, "theo": 14.612, "change": 2.55, "open": 16.1, "high": 18.0, "low": 14.3, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T11:31:38", "percent_change": 20.7317, "prev_day_close": 12.2999997138977}, {"option": "ANET270617P00230000", "bid": 59.8, "bid_size": 249.0, "ask": 62.6, "ask_size": 375.0, "iv": 0.5244, "open_interest": 485.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0058, "vega": 0.5, "theta": -0.0591, "rho": -0.6368, "theo": 60.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.98, "last_trade_time": "2026-10-08T13:43:51", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ANET270617C00240000", "bid": 10.9, "bid_size": 684.0, "ask": 13.15, "ask_size": 281.0, "iv": 0.502, "open_interest": 477.0, "volume": 11.0, "delta": 0.3288, "gamma": 0.005, "vega": 0.5084, "theta": -0.056, "rho": 0.2847, "theo": 12.5119, "change": 1.9, "open": 15.5, "high": 15.55, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T15:12:02", "percent_change": 18.3575, "prev_day_close": 10.3499999046326}, {"option": "ANET270617P00240000", "bid": 68.2, "bid_size": 24.0, "ask": 70.55, "ask_size": 342.0, "iv": 0.5289, "open_interest": 130.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0057, "vega": 0.4674, "theta": -0.0562, "rho": -0.6316, "theo": 68.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-10-09T11:43:54", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "ANET270617C00250000", "bid": 9.4, "bid_size": 623.0, "ask": 11.35, "ask_size": 289.0, "iv": 0.5041, "open_interest": 713.0, "volume": 19.0, "delta": 0.2927, "gamma": 0.0048, "vega": 0.4831, "theta": -0.0532, "rho": 0.2554, "theo": 10.7065, "change": 1.775, "open": 12.75, "high": 13.0, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T10:53:44", "percent_change": 20.2279, "prev_day_close": 8.77500009536743}, {"option": "ANET270617P00250000", "bid": 76.1, "bid_size": 111.0, "ask": 78.9, "ask_size": 132.0, "iv": 0.5258, "open_interest": 4.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0056, "vega": 0.4285, "theta": -0.0529, "rho": -0.6265, "theo": 76.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-09T14:51:41", "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "ANET270617C00260000", "bid": 8.2, "bid_size": 470.0, "ask": 10.2, "ask_size": 570.0, "iv": 0.5115, "open_interest": 702.0, "volume": 6.0, "delta": 0.2598, "gamma": 0.0045, "vega": 0.456, "theta": -0.0502, "rho": 0.2289, "theo": 9.1593, "change": 2.175, "open": 10.95, "high": 11.35, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T11:17:10", "percent_change": 28.9037, "prev_day_close": 7.52500009536743}, {"option": "ANET270617P00260000", "bid": 84.7, "bid_size": 68.0, "ask": 87.35, "ask_size": 111.0, "iv": 0.5252, "open_interest": 16.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0054, "vega": 0.3846, "theta": -0.0493, "rho": -0.5908, "theo": 85.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-09-18T13:04:12", "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "ANET270617C00270000", "bid": 7.1, "bid_size": 334.0, "ask": 8.7, "ask_size": 292.0, "iv": 0.5118, "open_interest": 137.0, "volume": 3.0, "delta": 0.2302, "gamma": 0.0042, "vega": 0.427, "theta": -0.047, "rho": 0.2039, "theo": 7.8356, "change": 1.425, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T11:08:42", "percent_change": 22.0077, "prev_day_close": 6.47499990463257}, {"option": "ANET270617P00270000", "bid": 93.7, "bid_size": 57.0, "ask": 96.3, "ask_size": 112.0, "iv": 0.5301, "open_interest": 1.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0052, "vega": 0.3418, "theta": -0.0457, "rho": -0.561, "theo": 94.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-07-14T09:31:22", "percent_change": 0.0, "prev_day_close": 103.300003051758}, {"option": "ANET270617C00280000", "bid": 5.9, "bid_size": 460.0, "ask": 7.4, "ask_size": 412.0, "iv": 0.5088, "open_interest": 325.0, "volume": 25.0, "delta": 0.2035, "gamma": 0.0039, "vega": 0.3982, "theta": -0.0438, "rho": 0.1817, "theo": 6.7048, "change": 1.425, "open": 6.85, "high": 7.06, "low": 6.85, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T13:33:48", "percent_change": 26.0274, "prev_day_close": 5.47499990463257}, {"option": "ANET270617P00280000", "bid": 102.85, "bid_size": 94.0, "ask": 105.05, "ask_size": 112.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0049, "vega": 0.2877, "theta": -0.0419, "rho": -0.4906, "theo": 103.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.575000762939}, {"option": "ANET270617C00290000", "bid": 5.05, "bid_size": 431.0, "ask": 6.3, "ask_size": 359.0, "iv": 0.5084, "open_interest": 187.0, "volume": 9.0, "delta": 0.1797, "gamma": 0.0036, "vega": 0.3688, "theta": -0.0406, "rho": 0.1611, "theo": 5.7399, "change": 0.93, "open": 6.0, "high": 6.0, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-04T15:34:00", "percent_change": 19.375, "prev_day_close": 4.79999995231628}, {"option": "ANET270617P00290000", "bid": 111.85, "bid_size": 100.0, "ask": 114.65, "ask_size": 112.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0048, "vega": 0.2454, "theta": -0.0388, "rho": -0.4484, "theo": 112.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "ANET270617C00300000", "bid": 4.05, "bid_size": 609.0, "ask": 6.05, "ask_size": 765.0, "iv": 0.5143, "open_interest": 308.0, "volume": 1.0, "delta": 0.1586, "gamma": 0.0034, "vega": 0.3408, "theta": -0.0374, "rho": 0.143, "theo": 4.9169, "change": 1.825, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:02:58", "percent_change": 44.7853, "prev_day_close": 4.07499992847443}, {"option": "ANET270617P00300000", "bid": 121.4, "bid_size": 52.0, "ask": 124.2, "ask_size": 88.0, "iv": 0.5402, "open_interest": 13.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0044, "vega": 0.1879, "theta": -0.0347, "rho": -0.3348, "theo": 122.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.71, "last_trade_time": "2026-10-23T14:02:31", "percent_change": 0.0, "prev_day_close": 131.775001525879}, {"option": "ANET270617C00310000", "bid": 3.75, "bid_size": 127.0, "ask": 4.95, "ask_size": 321.0, "iv": 0.515, "open_interest": 203.0, "volume": 22.0, "delta": 0.1398, "gamma": 0.0031, "vega": 0.3132, "theta": -0.0344, "rho": 0.1264, "theo": 4.2152, "change": 1.635, "open": 5.35, "high": 5.35, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:14:53", "percent_change": 44.6112, "prev_day_close": 3.66500008106232}, {"option": "ANET270617P00310000", "bid": 131.0, "bid_size": 49.0, "ask": 133.95, "ask_size": 97.0, "iv": 0.5503, "open_interest": 7.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0044, "vega": 0.1391, "theta": -0.0304, "rho": -0.2835, "theo": 131.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.8, "last_trade_time": "2026-10-15T12:04:50", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "ANET270917C00095000", "bid": 88.7, "bid_size": 165.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.5581, "open_interest": 2.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0013, "vega": 0.2126, "theta": -0.008, "rho": 0.6632, "theo": 90.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.06, "last_trade_time": "2026-10-30T12:30:54", "percent_change": 0.0, "prev_day_close": 82.0500030517578}, {"option": "ANET270917P00095000", "bid": 2.93, "bid_size": 353.0, "ask": 4.2, "ask_size": 621.0, "iv": 0.5841, "open_interest": 706.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0013, "vega": 0.215, "theta": -0.0191, "rho": -0.1195, "theo": 3.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T15:40:34", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ANET270917C00100000", "bid": 84.5, "bid_size": 224.0, "ask": 88.1, "ask_size": 73.0, "iv": 0.5565, "open_interest": 6.0, "volume": 6.0, "delta": 0.9234, "gamma": 0.0015, "vega": 0.2408, "theta": -0.0109, "rho": 0.6808, "theo": 86.6635, "change": 8.975, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-11-04T10:53:53", "percent_change": 11.5027, "prev_day_close": 78.0250015258789}, {"option": "ANET270917P00100000", "bid": 2.91, "bid_size": 647.0, "ask": 5.0, "ask_size": 647.0, "iv": 0.564, "open_interest": 150.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0015, "vega": 0.2436, "theta": -0.0215, "rho": -0.1406, "theo": 4.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T15:52:49", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ANET270917C00105000", "bid": 80.6, "bid_size": 213.0, "ask": 83.65, "ask_size": 1.0, "iv": 0.545, "open_interest": 2.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0017, "vega": 0.2704, "theta": -0.0139, "rho": 0.6957, "theo": 82.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-10-23T13:42:22", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "ANET270917P00105000", "bid": 3.35, "bid_size": 642.0, "ask": 5.5, "ask_size": 440.0, "iv": 0.5464, "open_interest": 245.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0018, "vega": 0.274, "theta": -0.0239, "rho": -0.164, "theo": 4.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T11:07:18", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "ANET270917C00110000", "bid": 76.8, "bid_size": 161.0, "ask": 79.8, "ask_size": 4.0, "iv": 0.5455, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0019, "vega": 0.3004, "theta": -0.0168, "rho": 0.7079, "theo": 78.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-10-20T11:38:26", "percent_change": 0.0, "prev_day_close": 70.5500030517578}, {"option": "ANET270917P00110000", "bid": 5.4, "bid_size": 108.0, "ask": 7.3, "ask_size": 340.0, "iv": 0.577, "open_interest": 32.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.002, "vega": 0.304, "theta": -0.0264, "rho": -0.1896, "theo": 5.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T11:06:46", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ANET270917C00115000", "bid": 73.0, "bid_size": 222.0, "ask": 75.95, "ask_size": 3.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0021, "vega": 0.3307, "theta": -0.0198, "rho": 0.7177, "theo": 74.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "ANET270917P00115000", "bid": 5.15, "bid_size": 437.0, "ask": 7.9, "ask_size": 352.0, "iv": 0.5453, "open_interest": 34.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0022, "vega": 0.3352, "theta": -0.0289, "rho": -0.217, "theo": 6.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T13:08:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ANET270917C00120000", "bid": 69.15, "bid_size": 251.0, "ask": 72.85, "ask_size": 155.0, "iv": 0.5439, "open_interest": 7.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0023, "vega": 0.3613, "theta": -0.0227, "rho": 0.7246, "theo": 71.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-11-02T11:31:47", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "ANET270917P00120000", "bid": 6.35, "bid_size": 640.0, "ask": 8.9, "ask_size": 524.0, "iv": 0.5408, "open_interest": 679.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0024, "vega": 0.3654, "theta": -0.0313, "rho": -0.2457, "theo": 8.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T15:59:07", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ANET270917C00125000", "bid": 66.05, "bid_size": 233.0, "ask": 68.8, "ask_size": 13.0, "iv": 0.5402, "open_interest": 8.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0026, "vega": 0.3911, "theta": -0.0255, "rho": 0.7294, "theo": 67.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-10-27T10:01:45", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "ANET270917P00125000", "bid": 8.8, "bid_size": 128.0, "ask": 10.0, "ask_size": 364.0, "iv": 0.5509, "open_interest": 52.0, "volume": 2.0, "delta": -0.1543, "gamma": 0.0026, "vega": 0.3955, "theta": -0.0337, "rho": -0.2763, "theo": 9.3402, "change": -1.725, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T15:34:44", "percent_change": -15.7175, "prev_day_close": 10.9749999046326}, {"option": "ANET270917C00130000", "bid": 62.75, "bid_size": 209.0, "ask": 66.2, "ask_size": 221.0, "iv": 0.5489, "open_interest": 9.0, "volume": 2.0, "delta": 0.8312, "gamma": 0.0028, "vega": 0.4207, "theta": -0.0283, "rho": 0.7312, "theo": 64.3439, "change": 9.45, "open": 66.2, "high": 66.2, "low": 66.2, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-11-04T14:44:15", "percent_change": 16.652, "prev_day_close": 56.75}, {"option": "ANET270917P00130000", "bid": 10.2, "bid_size": 156.0, "ask": 11.55, "ask_size": 439.0, "iv": 0.5492, "open_interest": 606.0, "volume": 4.0, "delta": -0.1727, "gamma": 0.0029, "vega": 0.4258, "theta": -0.0361, "rho": -0.3083, "theo": 10.7343, "change": -2.21, "open": 9.55, "high": 10.49, "low": 9.55, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-04T11:40:31", "percent_change": -17.4016, "prev_day_close": 12.7000002861023}, {"option": "ANET270917C00135000", "bid": 59.2, "bid_size": 355.0, "ask": 61.95, "ask_size": 7.0, "iv": 0.5323, "open_interest": 31.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.003, "vega": 0.4491, "theta": -0.031, "rho": 0.731, "theo": 61.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.97, "last_trade_time": "2026-10-27T15:47:53", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "ANET270917P00135000", "bid": 11.75, "bid_size": 184.0, "ask": 12.8, "ask_size": 260.0, "iv": 0.5431, "open_interest": 389.0, "volume": 313.0, "delta": -0.1921, "gamma": 0.0031, "vega": 0.4546, "theta": -0.0383, "rho": -0.341, "theo": 12.2532, "change": -2.475, "open": 11.0, "high": 12.0, "low": 10.6, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T12:27:21", "percent_change": -17.0984, "prev_day_close": 14.4749999046326}, {"option": "ANET270917C00140000", "bid": 55.95, "bid_size": 373.0, "ask": 58.9, "ask_size": 14.0, "iv": 0.5307, "open_interest": 29.0, "volume": 3.0, "delta": 0.7932, "gamma": 0.0032, "vega": 0.4764, "theta": -0.0335, "rho": 0.7287, "theo": 57.845, "change": 8.58, "open": 65.2, "high": 65.2, "low": 59.68, "tick": "down", "last_trade_price": 59.68, "last_trade_time": "2026-11-04T14:44:15", "percent_change": 16.7906, "prev_day_close": 51.1000003814697}, {"option": "ANET270917P00140000", "bid": 12.4, "bid_size": 568.0, "ask": 15.25, "ask_size": 553.0, "iv": 0.538, "open_interest": 48.0, "volume": 3.0, "delta": -0.2122, "gamma": 0.0033, "vega": 0.4825, "theta": -0.0405, "rho": -0.3759, "theo": 13.8998, "change": -3.19, "open": 13.5, "high": 13.5, "low": 13.21, "tick": "down", "last_trade_price": 13.21, "last_trade_time": "2026-11-04T10:44:47", "percent_change": -19.4512, "prev_day_close": 16.4000000953674}, {"option": "ANET270917C00145000", "bid": 52.85, "bid_size": 231.0, "ask": 55.65, "ask_size": 7.0, "iv": 0.5262, "open_interest": 6.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0034, "vega": 0.5025, "theta": -0.0359, "rho": 0.7238, "theo": 54.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-10-16T09:31:18", "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "ANET270917P00145000", "bid": 13.8, "bid_size": 469.0, "ask": 17.15, "ask_size": 564.0, "iv": 0.5328, "open_interest": 115.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0035, "vega": 0.5079, "theta": -0.0425, "rho": -0.4105, "theo": 15.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-11-02T15:34:43", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "ANET270917C00150000", "bid": 50.15, "bid_size": 445.0, "ask": 53.5, "ask_size": 461.0, "iv": 0.5339, "open_interest": 109.0, "volume": 1.0, "delta": 0.7527, "gamma": 0.0035, "vega": 0.5266, "theta": -0.0382, "rho": 0.7177, "theo": 51.8425, "change": 13.9, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-04T09:50:28", "percent_change": 30.4158, "prev_day_close": 45.7000007629394}, {"option": "ANET270917P00150000", "bid": 17.35, "bid_size": 40.0, "ask": 18.7, "ask_size": 375.0, "iv": 0.5421, "open_interest": 174.0, "volume": 3.0, "delta": -0.2548, "gamma": 0.0037, "vega": 0.5323, "theta": -0.0443, "rho": -0.4466, "theo": 17.605, "change": -4.225, "open": 15.61, "high": 16.2, "low": 15.61, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T10:34:01", "percent_change": -20.6854, "prev_day_close": 20.4250001907349}, {"option": "ANET270917C00155000", "bid": 47.25, "bid_size": 296.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.5245, "open_interest": 17.0, "volume": 3.0, "delta": 0.7318, "gamma": 0.0037, "vega": 0.5492, "theta": -0.0402, "rho": 0.7094, "theo": 49.0264, "change": 11.31, "open": 53.02, "high": 54.45, "low": 53.02, "tick": "down", "last_trade_price": 54.41, "last_trade_time": "2026-11-04T10:23:25", "percent_change": 26.2413, "prev_day_close": 43.1000003814697}, {"option": "ANET270917P00155000", "bid": 17.95, "bid_size": 448.0, "ask": 21.1, "ask_size": 350.0, "iv": 0.5297, "open_interest": 97.0, "volume": 1.0, "delta": -0.2767, "gamma": 0.0039, "vega": 0.5552, "theta": -0.046, "rho": -0.4836, "theo": 19.6427, "change": -3.64, "open": 18.86, "high": 18.86, "low": 18.86, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-11-04T13:03:30", "percent_change": -16.1778, "prev_day_close": 22.5}, {"option": "ANET270917C00160000", "bid": 44.5, "bid_size": 218.0, "ask": 48.0, "ask_size": 205.0, "iv": 0.5281, "open_interest": 17.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0039, "vega": 0.5699, "theta": -0.0421, "rho": 0.6993, "theo": 46.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-11-03T15:33:03", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ANET270917P00160000", "bid": 21.2, "bid_size": 95.0, "ask": 23.5, "ask_size": 607.0, "iv": 0.5394, "open_interest": 247.0, "volume": 3.0, "delta": -0.2988, "gamma": 0.0041, "vega": 0.5749, "theta": -0.0476, "rho": -0.5179, "theo": 21.7855, "change": -5.625, "open": 22.5, "high": 22.5, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-04T14:45:34", "percent_change": -22.1675, "prev_day_close": 25.375}, {"option": "ANET270917C00165000", "bid": 42.4, "bid_size": 299.0, "ask": 44.7, "ask_size": 150.0, "iv": 0.5239, "open_interest": 24.0, "volume": 5.0, "delta": 0.6889, "gamma": 0.004, "vega": 0.5885, "theta": -0.0438, "rho": 0.6884, "theo": 43.7629, "change": 5.875, "open": 47.85, "high": 48.55, "low": 44.15, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-11-04T13:45:22", "percent_change": 15.2104, "prev_day_close": 38.625}, {"option": "ANET270917P00165000", "bid": 22.25, "bid_size": 367.0, "ask": 25.55, "ask_size": 323.0, "iv": 0.5246, "open_interest": 53.0, "volume": 2.0, "delta": -0.3216, "gamma": 0.0042, "vega": 0.5931, "theta": -0.0489, "rho": -0.5544, "theo": 24.079, "change": -5.135, "open": 22.49, "high": 22.49, "low": 22.49, "tick": "down", "last_trade_price": 22.49, "last_trade_time": "2026-11-04T14:45:35", "percent_change": -18.5882, "prev_day_close": 27.625}, {"option": "ANET270917C00170000", "bid": 39.75, "bid_size": 192.0, "ask": 42.3, "ask_size": 27.0, "iv": 0.5209, "open_interest": 13.0, "volume": 1.0, "delta": 0.6672, "gamma": 0.0041, "vega": 0.6051, "theta": -0.0453, "rho": 0.6757, "theo": 41.3102, "change": 10.785, "open": 47.11, "high": 47.11, "low": 47.11, "tick": "up", "last_trade_price": 47.11, "last_trade_time": "2026-11-04T09:46:44", "percent_change": 29.6903, "prev_day_close": 36.3250007629394}, {"option": "ANET270917P00170000", "bid": 25.0, "bid_size": 403.0, "ask": 27.95, "ask_size": 514.0, "iv": 0.5248, "open_interest": 150.0, "volume": 1.0, "delta": -0.3449, "gamma": 0.0044, "vega": 0.6092, "theta": -0.0501, "rho": -0.5876, "theo": 26.5268, "change": -5.2, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T14:23:30", "percent_change": -17.2185, "prev_day_close": 30.1999998092651}, {"option": "ANET270917C00175000", "bid": 37.1, "bid_size": 339.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.517, "open_interest": 14.0, "volume": 4.0, "delta": 0.6454, "gamma": 0.0042, "vega": 0.6196, "theta": -0.0466, "rho": 0.6617, "theo": 38.9755, "change": 5.3, "open": 44.57, "high": 45.57, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-04T15:01:50", "percent_change": 15.4971, "prev_day_close": 34.1999988555908}, {"option": "ANET270917P00175000", "bid": 27.4, "bid_size": 500.0, "ask": 30.85, "ask_size": 548.0, "iv": 0.5247, "open_interest": 289.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0045, "vega": 0.6225, "theta": -0.0511, "rho": -0.6227, "theo": 29.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-11-03T13:43:24", "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "ANET270917C00180000", "bid": 35.05, "bid_size": 541.0, "ask": 38.5, "ask_size": 477.0, "iv": 0.5225, "open_interest": 80.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0044, "vega": 0.6319, "theta": -0.0478, "rho": 0.6475, "theo": 36.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-11-03T11:30:55", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ANET270917P00180000", "bid": 30.1, "bid_size": 251.0, "ask": 33.2, "ask_size": 235.0, "iv": 0.5208, "open_interest": 30.0, "volume": 3.0, "delta": -0.3913, "gamma": 0.0046, "vega": 0.6338, "theta": -0.0519, "rho": -0.6573, "theo": 31.7398, "change": -5.49, "open": 29.0, "high": 30.51, "low": 28.79, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-11-04T13:03:30", "percent_change": -15.25, "prev_day_close": 36.0}, {"option": "ANET270917C00185000", "bid": 32.75, "bid_size": 493.0, "ask": 36.25, "ask_size": 356.0, "iv": 0.5184, "open_interest": 38.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0044, "vega": 0.6421, "theta": -0.0487, "rho": 0.6319, "theo": 34.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-02T15:17:59", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ANET270917P00185000", "bid": 32.8, "bid_size": 271.0, "ask": 35.8, "ask_size": 193.0, "iv": 0.5172, "open_interest": 43.0, "volume": 2.0, "delta": -0.4146, "gamma": 0.0048, "vega": 0.6424, "theta": -0.0526, "rho": -0.6884, "theo": 34.5249, "change": -8.225, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T09:47:25", "percent_change": -20.9688, "prev_day_close": 39.2250003814697}, {"option": "ANET270917C00190000", "bid": 30.95, "bid_size": 550.0, "ask": 34.0, "ask_size": 309.0, "iv": 0.5167, "open_interest": 59.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0045, "vega": 0.6503, "theta": -0.0495, "rho": 0.6154, "theo": 32.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-11-03T11:31:20", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "ANET270917P00190000", "bid": 36.15, "bid_size": 237.0, "ask": 39.2, "ask_size": 330.0, "iv": 0.523, "open_interest": 291.0, "volume": 1.0, "delta": -0.4378, "gamma": 0.0049, "vega": 0.6486, "theta": -0.0531, "rho": -0.7163, "theo": 37.4274, "change": -4.775, "open": 37.75, "high": 37.75, "low": 37.75, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-11-04T15:49:51", "percent_change": -11.2287, "prev_day_close": 42.5249996185303}, {"option": "ANET270917C00195000", "bid": 29.0, "bid_size": 500.0, "ask": 32.2, "ask_size": 314.0, "iv": 0.5157, "open_interest": 43.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0046, "vega": 0.6565, "theta": -0.0501, "rho": 0.599, "theo": 30.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-11-03T13:09:54", "percent_change": 0.0, "prev_day_close": 27.0750007629395}, {"option": "ANET270917P00195000", "bid": 38.85, "bid_size": 244.0, "ask": 42.2, "ask_size": 316.0, "iv": 0.5192, "open_interest": 124.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0049, "vega": 0.6528, "theta": -0.0534, "rho": -0.7477, "theo": 40.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.1, "last_trade_time": "2026-10-23T13:46:47", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ANET270917C00200000", "bid": 27.1, "bid_size": 641.0, "ask": 30.0, "ask_size": 233.0, "iv": 0.5107, "open_interest": 172.0, "volume": 26.0, "delta": 0.5382, "gamma": 0.0046, "vega": 0.6608, "theta": -0.0505, "rho": 0.582, "theo": 28.9457, "change": 2.65, "open": 30.18, "high": 30.18, "low": 28.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T13:16:28", "percent_change": 10.3516, "prev_day_close": 25.6000003814697}, {"option": "ANET270917P00200000", "bid": 42.0, "bid_size": 273.0, "ask": 46.0, "ask_size": 330.0, "iv": 0.5233, "open_interest": 316.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.005, "vega": 0.6542, "theta": -0.0536, "rho": -0.7723, "theo": 43.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.27, "last_trade_time": "2026-10-30T13:42:31", "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "ANET270917C00210000", "bid": 24.15, "bid_size": 551.0, "ask": 27.5, "ask_size": 578.0, "iv": 0.5172, "open_interest": 142.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0046, "vega": 0.6637, "theta": -0.0509, "rho": 0.5464, "theo": 25.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-03T12:22:17", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ANET270917P00210000", "bid": 48.75, "bid_size": 93.0, "ask": 52.0, "ask_size": 93.0, "iv": 0.5182, "open_interest": 22.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0051, "vega": 0.6507, "theta": -0.0534, "rho": -0.8168, "theo": 50.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-10-14T15:41:48", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "ANET270917C00220000", "bid": 21.1, "bid_size": 596.0, "ask": 24.2, "ask_size": 457.0, "iv": 0.512, "open_interest": 416.0, "volume": 2.0, "delta": 0.458, "gamma": 0.0046, "vega": 0.6601, "theta": -0.0507, "rho": 0.5111, "theo": 22.6836, "change": 4.3, "open": 24.02, "high": 24.02, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T10:43:49", "percent_change": 21.8274, "prev_day_close": 19.7000007629395}, {"option": "ANET270917P00220000", "bid": 55.75, "bid_size": 92.0, "ask": 58.85, "ask_size": 86.0, "iv": 0.516, "open_interest": 17.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0052, "vega": 0.6394, "theta": -0.0528, "rho": -0.8535, "theo": 57.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-10-21T13:17:19", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ANET270917C00230000", "bid": 18.85, "bid_size": 311.0, "ask": 21.6, "ask_size": 243.0, "iv": 0.5134, "open_interest": 226.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0046, "vega": 0.6506, "theta": -0.0501, "rho": 0.4756, "theo": 20.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-30T10:34:18", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "ANET270917P00230000", "bid": 63.0, "bid_size": 119.0, "ask": 66.1, "ask_size": 112.0, "iv": 0.5133, "open_interest": 17.0, "volume": 2.0, "delta": -0.6144, "gamma": 0.0052, "vega": 0.6214, "theta": -0.0516, "rho": -0.8846, "theo": 64.3968, "change": -7.295, "open": 63.78, "high": 63.78, "low": 63.78, "tick": "up", "last_trade_price": 63.78, "last_trade_time": "2026-11-04T13:18:17", "percent_change": -10.2638, "prev_day_close": 71.0750007629394}, {"option": "ANET270917C00240000", "bid": 16.75, "bid_size": 415.0, "ask": 19.7, "ask_size": 648.0, "iv": 0.5172, "open_interest": 84.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0045, "vega": 0.6363, "theta": -0.049, "rho": 0.441, "theo": 17.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T14:35:24", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "ANET270917P00240000", "bid": 70.55, "bid_size": 227.0, "ask": 73.8, "ask_size": 212.0, "iv": 0.5115, "open_interest": 163.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0052, "vega": 0.5943, "theta": -0.0502, "rho": -0.8908, "theo": 72.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-14T09:39:31", "percent_change": 0.0, "prev_day_close": 79.2749977111816}, {"option": "ANET270917C00250000", "bid": 14.05, "bid_size": 624.0, "ask": 17.1, "ask_size": 434.0, "iv": 0.5067, "open_interest": 89.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0044, "vega": 0.6179, "theta": -0.0476, "rho": 0.4074, "theo": 15.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T10:27:49", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ANET270917P00250000", "bid": 78.7, "bid_size": 124.0, "ask": 82.0, "ask_size": 125.0, "iv": 0.5142, "open_interest": 6.0, "volume": 1.0, "delta": -0.6934, "gamma": 0.0051, "vega": 0.5647, "theta": -0.0484, "rho": -0.9024, "theo": 80.0057, "change": -9.35, "open": 78.3, "high": 78.3, "low": 78.3, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-11-04T13:18:17", "percent_change": -10.6674, "prev_day_close": 87.6500015258789}, {"option": "ANET270917C00260000", "bid": 12.35, "bid_size": 361.0, "ask": 14.35, "ask_size": 7.0, "iv": 0.4989, "open_interest": 21.0, "volume": 1.0, "delta": 0.3215, "gamma": 0.0042, "vega": 0.5966, "theta": -0.0459, "rho": 0.3756, "theo": 13.8273, "change": 4.75, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T09:57:27", "percent_change": 38.7755, "prev_day_close": 12.25}, {"option": "ANET270917P00260000", "bid": 86.9, "bid_size": 84.0, "ask": 90.5, "ask_size": 94.0, "iv": 0.5157, "open_interest": 3.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0051, "vega": 0.5264, "theta": -0.0464, "rho": -0.8767, "theo": 88.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-10-13T13:04:47", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "ANET270917C00270000", "bid": 11.55, "bid_size": 142.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.5062, "open_interest": 82.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0041, "vega": 0.5726, "theta": -0.0441, "rho": 0.3449, "theo": 12.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.64, "last_trade_time": "2026-10-30T14:43:07", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "ANET270917P00270000", "bid": 95.6, "bid_size": 98.0, "ask": 98.7, "ask_size": 108.0, "iv": 0.5145, "open_interest": 6.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.005, "vega": 0.485, "theta": -0.0441, "rho": -0.855, "theo": 96.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.95, "last_trade_time": "2026-10-12T12:42:40", "percent_change": 0.0, "prev_day_close": 104.974998474121}, {"option": "ANET270917C00280000", "bid": 10.0, "bid_size": 427.0, "ask": 11.35, "ask_size": 34.0, "iv": 0.5031, "open_interest": 33.0, "volume": 1.0, "delta": 0.2666, "gamma": 0.0039, "vega": 0.5474, "theta": -0.0421, "rho": 0.3166, "theo": 10.7865, "change": 3.325, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T10:37:32", "percent_change": 34.1902, "prev_day_close": 9.72499990463257}, {"option": "ANET270917P00280000", "bid": 104.15, "bid_size": 85.0, "ask": 107.9, "ask_size": 114.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0049, "vega": 0.4408, "theta": -0.0419, "rho": -0.8107, "theo": 105.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.075000762939}, {"option": "ANET270917C00290000", "bid": 9.0, "bid_size": 282.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.5049, "open_interest": 51.0, "volume": 1.0, "delta": 0.2422, "gamma": 0.0037, "vega": 0.5205, "theta": -0.04, "rho": 0.2894, "theo": 9.5294, "change": 1.225, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T12:15:57", "percent_change": 14.2857, "prev_day_close": 8.57500004768372}, {"option": "ANET270917P00290000", "bid": 113.2, "bid_size": 81.0, "ask": 116.5, "ask_size": 75.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0048, "vega": 0.3966, "theta": -0.0394, "rho": -0.7482, "theo": 114.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.274997711182}, {"option": "ANET270917C00300000", "bid": 7.75, "bid_size": 440.0, "ask": 8.95, "ask_size": 29.0, "iv": 0.5024, "open_interest": 239.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0035, "vega": 0.4937, "theta": -0.0379, "rho": 0.2647, "theo": 8.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-02T15:08:02", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "ANET270917P00300000", "bid": 122.35, "bid_size": 61.0, "ask": 125.9, "ask_size": 111.0, "iv": 0.5208, "open_interest": 3.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0047, "vega": 0.3443, "theta": -0.0368, "rho": -0.6904, "theo": 123.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-11-03T15:38:26", "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "ANET270917C00310000", "bid": 6.65, "bid_size": 558.0, "ask": 8.25, "ask_size": 324.0, "iv": 0.5035, "open_interest": 125.0, "volume": 2.0, "delta": 0.1995, "gamma": 0.0033, "vega": 0.4663, "theta": -0.0357, "rho": 0.2414, "theo": 7.4451, "change": 1.35, "open": 9.15, "high": 9.15, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:00:11", "percent_change": 20.7692, "prev_day_close": 6.5}, {"option": "ANET270917P00310000", "bid": 131.9, "bid_size": 51.0, "ask": 135.0, "ask_size": 121.0, "iv": 0.5238, "open_interest": 2.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0046, "vega": 0.288, "theta": -0.0343, "rho": -0.5919, "theo": 132.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "ANET271217C00095000", "bid": 91.0, "bid_size": 93.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0013, "vega": 0.264, "theta": -0.0055, "rho": 0.8144, "theo": 94.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ANET271217P00095000", "bid": 2.62, "bid_size": 249.0, "ask": 5.9, "ask_size": 200.0, "iv": 0.5525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0014, "vega": 0.2685, "theta": -0.018, "rho": -0.1773, "theo": 4.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T11:20:39", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ANET271217C00100000", "bid": 87.0, "bid_size": 65.0, "ask": 91.0, "ask_size": 16.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0015, "vega": 0.2955, "theta": -0.0081, "rho": 0.8345, "theo": 90.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ANET271217P00100000", "bid": 3.0, "bid_size": 195.0, "ask": 6.95, "ask_size": 133.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0015, "vega": 0.3006, "theta": -0.02, "rho": -0.2062, "theo": 5.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ANET271217C00105000", "bid": 83.5, "bid_size": 80.0, "ask": 87.05, "ask_size": 1.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0016, "vega": 0.3274, "theta": -0.0106, "rho": 0.8516, "theo": 86.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ANET271217P00105000", "bid": 5.05, "bid_size": 160.0, "ask": 7.95, "ask_size": 137.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0017, "vega": 0.3325, "theta": -0.022, "rho": -0.2362, "theo": 6.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ANET271217C00110000", "bid": 80.0, "bid_size": 89.0, "ask": 82.95, "ask_size": 3.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0018, "vega": 0.3595, "theta": -0.0132, "rho": 0.866, "theo": 82.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ANET271217P00110000", "bid": 6.15, "bid_size": 145.0, "ask": 9.15, "ask_size": 120.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0019, "vega": 0.3659, "theta": -0.024, "rho": -0.2684, "theo": 7.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "ANET271217C00115000", "bid": 76.0, "bid_size": 59.0, "ask": 80.0, "ask_size": 8.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.002, "vega": 0.3919, "theta": -0.0157, "rho": 0.877, "theo": 79.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "ANET271217P00115000", "bid": 7.35, "bid_size": 258.0, "ask": 9.55, "ask_size": 76.0, "iv": 0.5424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0021, "vega": 0.3981, "theta": -0.0261, "rho": -0.3042, "theo": 8.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-11-03T15:44:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ANET271217C00120000", "bid": 72.6, "bid_size": 90.0, "ask": 76.5, "ask_size": 30.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0022, "vega": 0.4235, "theta": -0.0181, "rho": 0.8857, "theo": 75.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-11-03T10:58:05", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "ANET271217P00120000", "bid": 8.25, "bid_size": 141.0, "ask": 11.55, "ask_size": 110.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0023, "vega": 0.4309, "theta": -0.0281, "rho": -0.3392, "theo": 9.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ANET271217C00125000", "bid": 69.5, "bid_size": 101.0, "ask": 73.6, "ask_size": 9.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0023, "vega": 0.4549, "theta": -0.0205, "rho": 0.8915, "theo": 72.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ANET271217P00125000", "bid": 9.5, "bid_size": 204.0, "ask": 13.25, "ask_size": 265.0, "iv": 0.5414, "open_interest": 253.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0024, "vega": 0.463, "theta": -0.03, "rho": -0.3782, "theo": 11.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T15:32:43", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ANET271217C00130000", "bid": 66.0, "bid_size": 66.0, "ask": 70.4, "ask_size": 27.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0025, "vega": 0.4854, "theta": -0.0228, "rho": 0.8944, "theo": 69.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "ANET271217P00130000", "bid": 11.0, "bid_size": 117.0, "ask": 14.9, "ask_size": 111.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0026, "vega": 0.4928, "theta": -0.0319, "rho": -0.4169, "theo": 12.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T15:59:24", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ANET271217C00135000", "bid": 63.05, "bid_size": 93.0, "ask": 66.45, "ask_size": 1.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0027, "vega": 0.5145, "theta": -0.0251, "rho": 0.8956, "theo": 65.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ANET271217P00135000", "bid": 12.5, "bid_size": 109.0, "ask": 16.25, "ask_size": 95.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0028, "vega": 0.523, "theta": -0.0337, "rho": -0.4551, "theo": 14.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "ANET271217C00140000", "bid": 60.0, "bid_size": 61.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0028, "vega": 0.5427, "theta": -0.0272, "rho": 0.8939, "theo": 62.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "ANET271217P00140000", "bid": 14.6, "bid_size": 294.0, "ask": 18.5, "ask_size": 385.0, "iv": 0.5376, "open_interest": 90.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.003, "vega": 0.5513, "theta": -0.0354, "rho": -0.4977, "theo": 16.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-03T11:31:08", "percent_change": 0.0, "prev_day_close": 18.7249994277954}, {"option": "ANET271217C00145000", "bid": 57.4, "bid_size": 96.0, "ask": 60.75, "ask_size": 13.0, "iv": 0.5154, "open_interest": 1.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.003, "vega": 0.5694, "theta": -0.0292, "rho": 0.8901, "theo": 60.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-11-03T11:35:49", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ANET271217P00145000", "bid": 16.5, "bid_size": 266.0, "ask": 20.25, "ask_size": 265.0, "iv": 0.5341, "open_interest": 32.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0032, "vega": 0.5776, "theta": -0.037, "rho": -0.5376, "theo": 18.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-11-03T12:25:38", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "ANET271217C00150000", "bid": 54.5, "bid_size": 107.0, "ask": 57.75, "ask_size": 5.0, "iv": 0.5116, "open_interest": 4.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0031, "vega": 0.5943, "theta": -0.0311, "rho": 0.8849, "theo": 57.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.39, "last_trade_time": "2026-11-03T09:31:11", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ANET271217P00150000", "bid": 18.5, "bid_size": 115.0, "ask": 22.95, "ask_size": 124.0, "iv": 0.5375, "open_interest": 0.0, "volume": 6.0, "delta": -0.2536, "gamma": 0.0033, "vega": 0.6027, "theta": -0.0385, "rho": -0.578, "theo": 20.2723, "change": -3.17, "open": 18.45, "high": 20.47, "low": 18.45, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-11-04T11:04:20", "percent_change": -13.4894, "prev_day_close": 23.5}, {"option": "ANET271217C00155000", "bid": 52.0, "bid_size": 63.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.5155, "open_interest": 0.0, "volume": 3.0, "delta": 0.7443, "gamma": 0.0033, "vega": 0.6177, "theta": -0.0329, "rho": 0.8773, "theo": 54.5435, "change": 6.6, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-04T13:01:37", "percent_change": 13.6364, "prev_day_close": 48.3999996185303}, {"option": "ANET271217P00155000", "bid": 20.5, "bid_size": 107.0, "ask": 24.95, "ask_size": 105.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0035, "vega": 0.6259, "theta": -0.0399, "rho": -0.622, "theo": 22.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ANET271217C00160000", "bid": 49.5, "bid_size": 101.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.5115, "open_interest": 1.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0034, "vega": 0.6394, "theta": -0.0345, "rho": 0.8681, "theo": 51.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-03T15:09:20", "percent_change": 0.0, "prev_day_close": 45.8249988555908}, {"option": "ANET271217P00160000", "bid": 23.0, "bid_size": 103.0, "ask": 27.35, "ask_size": 95.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0036, "vega": 0.6465, "theta": -0.0412, "rho": -0.6619, "theo": 24.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "ANET271217C00165000", "bid": 47.0, "bid_size": 73.0, "ask": 51.0, "ask_size": 39.0, "iv": 0.5175, "open_interest": 5.0, "volume": 8.0, "delta": 0.7066, "gamma": 0.0035, "vega": 0.659, "theta": -0.036, "rho": 0.858, "theo": 49.5231, "change": 9.32, "open": 52.72, "high": 52.72, "low": 52.72, "tick": "no_change", "last_trade_price": 52.72, "last_trade_time": "2026-11-04T09:31:40", "percent_change": 21.4747, "prev_day_close": 43.3999996185303}, {"option": "ANET271217P00165000", "bid": 25.5, "bid_size": 99.0, "ask": 29.5, "ask_size": 76.0, "iv": 0.5317, "open_interest": 1.0, "volume": 2.0, "delta": -0.3142, "gamma": 0.0038, "vega": 0.6656, "theta": -0.0423, "rho": -0.701, "theo": 27.0815, "change": -6.34, "open": 24.66, "high": 24.66, "low": 24.66, "tick": "no_change", "last_trade_price": 24.66, "last_trade_time": "2026-11-04T09:49:32", "percent_change": -20.4516, "prev_day_close": 31.0}, {"option": "ANET271217C00170000", "bid": 44.5, "bid_size": 152.0, "ask": 47.75, "ask_size": 14.0, "iv": 0.5087, "open_interest": 2.0, "volume": 1.0, "delta": 0.6877, "gamma": 0.0036, "vega": 0.6769, "theta": -0.0374, "rho": 0.8463, "theo": 47.1709, "change": 11.75, "open": 53.25, "high": 53.25, "low": 53.25, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-11-04T10:09:13", "percent_change": 28.3133, "prev_day_close": 41.5}, {"option": "ANET271217P00170000", "bid": 28.0, "bid_size": 168.0, "ask": 31.7, "ask_size": 121.0, "iv": 0.5286, "open_interest": 10.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0039, "vega": 0.6828, "theta": -0.0433, "rho": -0.7438, "theo": 29.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-11-03T14:44:41", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ANET271217C00175000", "bid": 42.5, "bid_size": 108.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.5097, "open_interest": 0.0, "volume": 1.0, "delta": 0.6687, "gamma": 0.0037, "vega": 0.693, "theta": -0.0386, "rho": 0.8328, "theo": 44.9221, "change": 5.27, "open": 44.67, "high": 44.67, "low": 44.67, "tick": "up", "last_trade_price": 44.67, "last_trade_time": "2026-11-04T13:03:58", "percent_change": 13.3756, "prev_day_close": 39.3999996185303}, {"option": "ANET271217P00175000", "bid": 30.6, "bid_size": 186.0, "ask": 34.15, "ask_size": 155.0, "iv": 0.5262, "open_interest": 0.0, "volume": 17.0, "delta": -0.355, "gamma": 0.004, "vega": 0.6975, "theta": -0.0442, "rho": -0.7857, "theo": 32.1469, "change": -3.7, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-11-04T14:51:09", "percent_change": -10.137, "prev_day_close": 36.5}, {"option": "ANET271217C00180000", "bid": 40.35, "bid_size": 108.0, "ask": 44.0, "ask_size": 113.0, "iv": 0.5134, "open_interest": 0.0, "volume": 11.0, "delta": 0.6498, "gamma": 0.0038, "vega": 0.7071, "theta": -0.0398, "rho": 0.8191, "theo": 42.7735, "change": 6.39, "open": 48.24, "high": 48.98, "low": 42.53, "tick": "up", "last_trade_price": 43.79, "last_trade_time": "2026-11-04T12:12:17", "percent_change": 17.0856, "prev_day_close": 37.3999996185303}, {"option": "ANET271217P00180000", "bid": 33.05, "bid_size": 190.0, "ask": 37.5, "ask_size": 165.0, "iv": 0.5278, "open_interest": 0.0, "volume": 17.0, "delta": -0.3756, "gamma": 0.0041, "vega": 0.7094, "theta": -0.045, "rho": -0.8154, "theo": 34.8554, "change": -4.025, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-04T14:51:09", "percent_change": -10.1834, "prev_day_close": 39.5249996185303}, {"option": "ANET271217C00185000", "bid": 38.25, "bid_size": 111.0, "ask": 42.0, "ask_size": 89.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0039, "vega": 0.7194, "theta": -0.0407, "rho": 0.8046, "theo": 40.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "ANET271217P00185000", "bid": 36.0, "bid_size": 184.0, "ask": 39.9, "ask_size": 166.0, "iv": 0.5242, "open_interest": 0.0, "volume": 17.0, "delta": -0.3966, "gamma": 0.0042, "vega": 0.7195, "theta": -0.0457, "rho": -0.8516, "theo": 37.7096, "change": -4.3, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T14:51:09", "percent_change": -10.0939, "prev_day_close": 42.6000003814697}, {"option": "ANET271217C00190000", "bid": 36.4, "bid_size": 115.0, "ask": 39.65, "ask_size": 49.0, "iv": 0.5098, "open_interest": 0.0, "volume": 1.0, "delta": 0.6124, "gamma": 0.0039, "vega": 0.7298, "theta": -0.0416, "rho": 0.7887, "theo": 38.7616, "change": 12.2, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T10:00:17", "percent_change": 36.0947, "prev_day_close": 33.7999992370606}, {"option": "ANET271217P00190000", "bid": 39.15, "bid_size": 152.0, "ask": 43.1, "ask_size": 111.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0043, "vega": 0.7283, "theta": -0.0462, "rho": -0.8914, "theo": 40.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "ANET271217C00195000", "bid": 34.5, "bid_size": 106.0, "ask": 37.85, "ask_size": 2.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.004, "vega": 0.7385, "theta": -0.0423, "rho": 0.7722, "theo": 36.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ANET271217P00195000", "bid": 42.0, "bid_size": 88.0, "ask": 46.0, "ask_size": 79.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0044, "vega": 0.7339, "theta": -0.0466, "rho": -0.9199, "theo": 43.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ANET271217C00200000", "bid": 32.75, "bid_size": 118.0, "ask": 36.5, "ask_size": 137.0, "iv": 0.5118, "open_interest": 2.0, "volume": 2.0, "delta": 0.5757, "gamma": 0.004, "vega": 0.7455, "theta": -0.0429, "rho": 0.7558, "theo": 35.1136, "change": 9.25, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T09:45:22", "percent_change": 30.0813, "prev_day_close": 30.75}, {"option": "ANET271217P00200000", "bid": 45.0, "bid_size": 84.0, "ask": 49.2, "ask_size": 79.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0045, "vega": 0.7368, "theta": -0.0469, "rho": -0.9465, "theo": 46.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ANET271217C00210000", "bid": 29.0, "bid_size": 91.0, "ask": 33.5, "ask_size": 88.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0041, "vega": 0.7546, "theta": -0.0438, "rho": 0.7211, "theo": 31.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ANET271217P00210000", "bid": 51.5, "bid_size": 73.0, "ask": 55.1, "ask_size": 22.0, "iv": 0.5171, "open_interest": 0.0, "volume": 93.0, "delta": -0.4983, "gamma": 0.0046, "vega": 0.74, "theta": -0.0472, "rho": -1.0094, "theo": 53.2875, "change": -6.35, "open": 49.93, "high": 53.15, "low": 49.88, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-11-04T12:27:01", "percent_change": -10.6723, "prev_day_close": 59.5}, {"option": "ANET271217C00220000", "bid": 26.0, "bid_size": 99.0, "ask": 30.5, "ask_size": 89.0, "iv": 0.5085, "open_interest": 1.0, "volume": 1.0, "delta": 0.5057, "gamma": 0.0041, "vega": 0.7577, "theta": -0.0442, "rho": 0.6856, "theo": 28.7993, "change": 4.44, "open": 29.44, "high": 29.44, "low": 29.44, "tick": "up", "last_trade_price": 29.44, "last_trade_time": "2026-11-04T12:12:17", "percent_change": 17.76, "prev_day_close": 25.0}, {"option": "ANET271217P00220000", "bid": 58.5, "bid_size": 82.0, "ask": 62.5, "ask_size": 68.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0047, "vega": 0.7317, "theta": -0.0472, "rho": -1.0434, "theo": 60.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "ANET271217C00230000", "bid": 23.5, "bid_size": 209.0, "ask": 27.25, "ask_size": 123.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0041, "vega": 0.7556, "theta": -0.0444, "rho": 0.6498, "theo": 26.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ANET271217P00230000", "bid": 66.0, "bid_size": 115.0, "ask": 69.6, "ask_size": 98.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0048, "vega": 0.7206, "theta": -0.0468, "rho": -1.0834, "theo": 67.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "ANET271217C00240000", "bid": 21.75, "bid_size": 187.0, "ask": 25.0, "ask_size": 162.0, "iv": 0.5106, "open_interest": 0.0, "volume": 7.0, "delta": 0.4413, "gamma": 0.0041, "vega": 0.7486, "theta": -0.0441, "rho": 0.6139, "theo": 23.6262, "change": 2.78, "open": 23.28, "high": 23.28, "low": 23.28, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-11-04T15:50:09", "percent_change": 13.561, "prev_day_close": 20.5}, {"option": "ANET271217P00240000", "bid": 73.5, "bid_size": 113.0, "ask": 77.2, "ask_size": 109.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0048, "vega": 0.6987, "theta": -0.0461, "rho": -1.1009, "theo": 74.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "ANET271217C00250000", "bid": 19.0, "bid_size": 253.0, "ask": 22.45, "ask_size": 221.0, "iv": 0.504, "open_interest": 1.0, "volume": 93.0, "delta": 0.4114, "gamma": 0.004, "vega": 0.7381, "theta": -0.0436, "rho": 0.5793, "theo": 21.407, "change": 4.45, "open": 25.25, "high": 25.25, "low": 22.92, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T10:39:19", "percent_change": 24.0541, "prev_day_close": 18.5}, {"option": "ANET271217P00250000", "bid": 81.0, "bid_size": 108.0, "ask": 84.65, "ask_size": 56.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0048, "vega": 0.6759, "theta": -0.0452, "rho": -1.1231, "theo": 82.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ANET271217C00260000", "bid": 18.0, "bid_size": 159.0, "ask": 21.0, "ask_size": 189.0, "iv": 0.514, "open_interest": 7.0, "volume": 9.0, "delta": 0.3833, "gamma": 0.0039, "vega": 0.7237, "theta": -0.0429, "rho": 0.5446, "theo": 19.4041, "change": 3.5, "open": 21.0, "high": 22.65, "low": 19.07, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-04T14:15:43", "percent_change": 21.5385, "prev_day_close": 16.2499995231628}, {"option": "ANET271217P00260000", "bid": 89.0, "bid_size": 77.0, "ask": 93.0, "ask_size": 83.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0049, "vega": 0.6444, "theta": -0.044, "rho": -1.1009, "theo": 90.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "ANET280121C00060000", "bid": 121.0, "bid_size": 120.0, "ask": 125.5, "ask_size": 54.0, "iv": 0.5126, "open_interest": 107.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.096, "theta": 0.0, "rho": 0.6328, "theo": 123.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-30T14:15:06", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "ANET280121P00060000", "bid": 0.1, "bid_size": 555.0, "ask": 1.7, "ask_size": 709.0, "iv": 0.5834, "open_interest": 144.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.0972, "theta": -0.0064, "rho": -0.0527, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T10:44:59", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "ANET280121C00065000", "bid": 116.5, "bid_size": 418.0, "ask": 120.45, "ask_size": 17.0, "iv": 0.4675, "open_interest": 119.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0005, "vega": 0.1175, "theta": 0.0, "rho": 0.6746, "theo": 119.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.65, "last_trade_time": "2026-10-27T13:03:05", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "ANET280121P00065000", "bid": 0.65, "bid_size": 358.0, "ask": 2.32, "ask_size": 718.0, "iv": 0.6015, "open_interest": 50.0, "volume": 1.0, "delta": -0.0257, "gamma": 0.0005, "vega": 0.1192, "theta": -0.0077, "rho": -0.0672, "theo": 1.4377, "change": 0.455, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T10:40:45", "percent_change": 44.3902, "prev_day_close": 1.02499997615814}, {"option": "ANET280121C00070000", "bid": 112.5, "bid_size": 404.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.5051, "open_interest": 35.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0006, "vega": 0.1412, "theta": 0.0, "rho": 0.7135, "theo": 115.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-10-29T11:20:22", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "ANET280121P00070000", "bid": 0.5, "bid_size": 440.0, "ask": 2.82, "ask_size": 585.0, "iv": 0.5767, "open_interest": 68.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0006, "vega": 0.1433, "theta": -0.0092, "rho": -0.0839, "theo": 1.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T13:24:07", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "ANET280121C00075000", "bid": 108.0, "bid_size": 338.0, "ask": 112.0, "ask_size": 153.0, "iv": 0.5152, "open_interest": 104.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0007, "vega": 0.1669, "theta": 0.0, "rho": 0.7498, "theo": 110.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-10-30T15:17:21", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "ANET280121P00075000", "bid": 0.64, "bid_size": 547.0, "ask": 3.7, "ask_size": 597.0, "iv": 0.5742, "open_interest": 304.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0008, "vega": 0.1697, "theta": -0.0108, "rho": -0.1032, "theo": 2.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-14T15:47:40", "percent_change": 0.0, "prev_day_close": 2.10999998450279}, {"option": "ANET280121C00080000", "bid": 104.0, "bid_size": 491.0, "ask": 107.5, "ask_size": 12.0, "iv": 0.5157, "open_interest": 115.0, "volume": 1.0, "delta": 0.9584, "gamma": 0.0009, "vega": 0.1945, "theta": 0.0, "rho": 0.783, "theo": 106.8011, "change": 16.9, "open": 114.15, "high": 114.15, "low": 114.15, "tick": "up", "last_trade_price": 114.15, "last_trade_time": "2026-11-04T10:32:09", "percent_change": 17.3779, "prev_day_close": 97.25}, {"option": "ANET280121P00080000", "bid": 2.0, "bid_size": 254.0, "ask": 3.7, "ask_size": 593.0, "iv": 0.5758, "open_interest": 124.0, "volume": 1.0, "delta": -0.0478, "gamma": 0.0009, "vega": 0.1976, "theta": -0.0124, "rho": -0.1247, "theo": 2.8634, "change": 0.02, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T10:38:42", "percent_change": 0.619194, "prev_day_close": 3.23000001907349}, {"option": "ANET280121C00085000", "bid": 100.0, "bid_size": 316.0, "ask": 103.5, "ask_size": 9.0, "iv": 0.5241, "open_interest": 45.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.001, "vega": 0.2236, "theta": -0.0017, "rho": 0.8133, "theo": 102.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.12, "last_trade_time": "2026-11-02T15:01:11", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "ANET280121P00085000", "bid": 2.55, "bid_size": 250.0, "ask": 4.15, "ask_size": 434.0, "iv": 0.564, "open_interest": 52.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.001, "vega": 0.2272, "theta": -0.0142, "rho": -0.1488, "theo": 3.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-20T13:47:00", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ANET280121C00090000", "bid": 96.0, "bid_size": 362.0, "ask": 99.5, "ask_size": 9.0, "iv": 0.5254, "open_interest": 437.0, "volume": 1.0, "delta": 0.9394, "gamma": 0.0012, "vega": 0.2541, "theta": -0.004, "rho": 0.8402, "theo": 98.7104, "change": 10.15, "open": 99.5, "high": 99.5, "low": 99.5, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-11-04T11:54:02", "percent_change": 11.3598, "prev_day_close": 89.3499984741211}, {"option": "ANET280121P00090000", "bid": 3.6, "bid_size": 117.0, "ask": 4.95, "ask_size": 479.0, "iv": 0.5674, "open_interest": 776.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0012, "vega": 0.258, "theta": -0.016, "rho": -0.1756, "theo": 4.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T12:09:23", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ANET280121C00095000", "bid": 92.0, "bid_size": 335.0, "ask": 95.5, "ask_size": 8.0, "iv": 0.5221, "open_interest": 41.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0013, "vega": 0.2853, "theta": -0.0063, "rho": 0.8644, "theo": 94.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.28, "last_trade_time": "2026-10-29T14:10:51", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ANET280121P00095000", "bid": 3.75, "bid_size": 492.0, "ask": 5.85, "ask_size": 521.0, "iv": 0.552, "open_interest": 328.0, "volume": 1.0, "delta": -0.0786, "gamma": 0.0014, "vega": 0.2898, "theta": -0.0179, "rho": -0.2044, "theo": 5.0558, "change": -0.75, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:37:52", "percent_change": -13.0435, "prev_day_close": 5.75}, {"option": "ANET280121C00100000", "bid": 88.0, "bid_size": 561.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.5122, "open_interest": 288.0, "volume": 2.0, "delta": 0.9169, "gamma": 0.0015, "vega": 0.3176, "theta": -0.0087, "rho": 0.8851, "theo": 90.9898, "change": 9.2, "open": 91.1, "high": 91.1, "low": 91.1, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-11-04T11:09:30", "percent_change": 11.2332, "prev_day_close": 81.9000015258789}, {"option": "ANET280121P00100000", "bid": 4.6, "bid_size": 530.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.5383, "open_interest": 645.0, "volume": 2.0, "delta": -0.0907, "gamma": 0.0015, "vega": 0.3231, "theta": -0.0198, "rho": -0.2361, "theo": 5.9813, "change": -0.915, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-11-04T12:41:17", "percent_change": -13.1183, "prev_day_close": 6.97500014305115}, {"option": "ANET280121C00105000", "bid": 84.5, "bid_size": 309.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.5225, "open_interest": 165.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0016, "vega": 0.3499, "theta": -0.0111, "rho": 0.9031, "theo": 87.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.2, "last_trade_time": "2026-10-28T15:48:55", "percent_change": 0.0, "prev_day_close": 78.3250007629394}, {"option": "ANET280121P00105000", "bid": 5.6, "bid_size": 462.0, "ask": 7.9, "ask_size": 463.0, "iv": 0.5454, "open_interest": 477.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0017, "vega": 0.3562, "theta": -0.0217, "rho": -0.2695, "theo": 7.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T10:33:58", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "ANET280121C00110000", "bid": 81.0, "bid_size": 451.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.5246, "open_interest": 188.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0018, "vega": 0.3826, "theta": -0.0134, "rho": 0.9179, "theo": 83.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.15, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "ANET280121P00110000", "bid": 7.0, "bid_size": 536.0, "ask": 9.15, "ask_size": 560.0, "iv": 0.5474, "open_interest": 480.0, "volume": 3.0, "delta": -0.1177, "gamma": 0.0019, "vega": 0.3901, "theta": -0.0236, "rho": -0.3056, "theo": 8.1467, "change": -1.275, "open": 8.0, "high": 8.3, "low": 8.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T10:38:42", "percent_change": -13.3159, "prev_day_close": 9.57499980926514}, {"option": "ANET280121C00115000", "bid": 77.6, "bid_size": 318.0, "ask": 81.0, "ask_size": 7.0, "iv": 0.5246, "open_interest": 61.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.002, "vega": 0.4152, "theta": -0.0157, "rho": 0.9296, "theo": 80.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.23, "last_trade_time": "2026-11-02T09:37:55", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ANET280121P00115000", "bid": 8.0, "bid_size": 602.0, "ask": 10.4, "ask_size": 565.0, "iv": 0.5413, "open_interest": 1044.0, "volume": 1.0, "delta": -0.1324, "gamma": 0.002, "vega": 0.4226, "theta": -0.0255, "rho": -0.3415, "theo": 9.3946, "change": -2.315, "open": 8.51, "high": 8.51, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-11-04T09:53:55", "percent_change": -21.3857, "prev_day_close": 10.8249998092651}, {"option": "ANET280121C00120000", "bid": 74.0, "bid_size": 344.0, "ask": 77.75, "ask_size": 15.0, "iv": 0.5225, "open_interest": 489.0, "volume": 12.0, "delta": 0.8621, "gamma": 0.0021, "vega": 0.4469, "theta": -0.018, "rho": 0.9391, "theo": 76.7708, "change": 7.7, "open": 83.95, "high": 83.95, "low": 76.3, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-11-04T12:38:44", "percent_change": 11.2245, "prev_day_close": 68.5999984741211}, {"option": "ANET280121P00120000", "bid": 10.1, "bid_size": 266.0, "ask": 11.5, "ask_size": 285.0, "iv": 0.5439, "open_interest": 456.0, "volume": 1.0, "delta": -0.1479, "gamma": 0.0022, "vega": 0.4547, "theta": -0.0273, "rho": -0.3802, "theo": 10.7542, "change": -2.425, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:42:28", "percent_change": -19.5171, "prev_day_close": 12.4249997138977}, {"option": "ANET280121C00125000", "bid": 70.65, "bid_size": 343.0, "ask": 74.5, "ask_size": 14.0, "iv": 0.5208, "open_interest": 272.0, "volume": 2.0, "delta": 0.8467, "gamma": 0.0023, "vega": 0.4785, "theta": -0.0202, "rho": 0.9452, "theo": 73.4828, "change": 8.925, "open": 77.35, "high": 77.35, "low": 74.5, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-04T10:48:59", "percent_change": 13.6104, "prev_day_close": 65.5750007629394}, {"option": "ANET280121P00125000", "bid": 11.85, "bid_size": 90.0, "ask": 12.95, "ask_size": 30.0, "iv": 0.5436, "open_interest": 101.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0024, "vega": 0.4873, "theta": -0.0291, "rho": -0.4215, "theo": 12.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T14:15:35", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ANET280121C00130000", "bid": 67.65, "bid_size": 543.0, "ask": 71.5, "ask_size": 342.0, "iv": 0.523, "open_interest": 463.0, "volume": 3.0, "delta": 0.8307, "gamma": 0.0024, "vega": 0.5089, "theta": -0.0223, "rho": 0.949, "theo": 70.3046, "change": 8.6, "open": 71.25, "high": 71.5, "low": 71.25, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-11-04T12:08:26", "percent_change": 13.6725, "prev_day_close": 62.8999996185303}, {"option": "ANET280121P00130000", "bid": 11.7, "bid_size": 638.0, "ask": 14.85, "ask_size": 349.0, "iv": 0.5269, "open_interest": 1074.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0026, "vega": 0.5179, "theta": -0.0308, "rho": -0.4619, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-11-03T13:40:30", "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "ANET280121C00135000", "bid": 64.8, "bid_size": 551.0, "ask": 68.25, "ask_size": 260.0, "iv": 0.5217, "open_interest": 244.0, "volume": 4.0, "delta": 0.8142, "gamma": 0.0026, "vega": 0.538, "theta": -0.0243, "rho": 0.9508, "theo": 67.2345, "change": 7.3, "open": 67.76, "high": 67.76, "low": 67.3, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-11-04T14:51:07", "percent_change": 12.1667, "prev_day_close": 60.0}, {"option": "ANET280121P00135000", "bid": 15.1, "bid_size": 173.0, "ask": 16.5, "ask_size": 294.0, "iv": 0.5402, "open_interest": 895.0, "volume": 2.0, "delta": -0.1984, "gamma": 0.0027, "vega": 0.5469, "theta": -0.0325, "rho": -0.5042, "theo": 15.5179, "change": -4.5, "open": 14.21, "high": 14.21, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T09:53:12", "percent_change": -24.1936, "prev_day_close": 18.6000003814697}, {"option": "ANET280121C00140000", "bid": 61.55, "bid_size": 518.0, "ask": 65.5, "ask_size": 331.0, "iv": 0.5194, "open_interest": 844.0, "volume": 4.0, "delta": 0.7974, "gamma": 0.0027, "vega": 0.5663, "theta": -0.0262, "rho": 0.9495, "theo": 64.2732, "change": 8.175, "open": 71.0, "high": 71.0, "low": 65.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T13:47:50", "percent_change": 14.3863, "prev_day_close": 56.8249988555908}, {"option": "ANET280121P00140000", "bid": 15.7, "bid_size": 592.0, "ask": 18.35, "ask_size": 279.0, "iv": 0.5273, "open_interest": 1033.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0029, "vega": 0.5758, "theta": -0.0341, "rho": -0.5481, "theo": 17.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-11-03T10:55:08", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ANET280121C00145000", "bid": 58.5, "bid_size": 556.0, "ask": 62.2, "ask_size": 8.0, "iv": 0.5125, "open_interest": 322.0, "volume": 1.0, "delta": 0.7801, "gamma": 0.0029, "vega": 0.5929, "theta": -0.0281, "rho": 0.9465, "theo": 61.4208, "change": 7.405, "open": 61.93, "high": 61.93, "low": 61.93, "tick": "up", "last_trade_price": 61.93, "last_trade_time": "2026-11-04T14:45:41", "percent_change": 13.5809, "prev_day_close": 54.5249996185303}, {"option": "ANET280121P00145000", "bid": 18.15, "bid_size": 415.0, "ask": 21.1, "ask_size": 614.0, "iv": 0.5365, "open_interest": 787.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0031, "vega": 0.6025, "theta": -0.0356, "rho": -0.5903, "theo": 19.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T11:45:47", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "ANET280121C00150000", "bid": 56.35, "bid_size": 520.0, "ask": 59.6, "ask_size": 135.0, "iv": 0.5173, "open_interest": 647.0, "volume": 2.0, "delta": 0.7625, "gamma": 0.003, "vega": 0.6178, "theta": -0.0298, "rho": 0.942, "theo": 58.6744, "change": 6.52, "open": 61.11, "high": 61.11, "low": 58.42, "tick": "down", "last_trade_price": 58.42, "last_trade_time": "2026-11-04T13:06:34", "percent_change": 12.5626, "prev_day_close": 51.8999996185303}, {"option": "ANET280121P00150000", "bid": 20.4, "bid_size": 338.0, "ask": 22.5, "ask_size": 312.0, "iv": 0.5308, "open_interest": 856.0, "volume": 74.0, "delta": -0.2535, "gamma": 0.0032, "vega": 0.6269, "theta": -0.0369, "rho": -0.6343, "theo": 21.3181, "change": -2.75, "open": 21.5, "high": 22.3, "low": 21.4, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T11:36:51", "percent_change": -11.2016, "prev_day_close": 24.5500001907349}, {"option": "ANET280121C00155000", "bid": 53.5, "bid_size": 602.0, "ask": 56.6, "ask_size": 9.0, "iv": 0.5114, "open_interest": 2859.0, "volume": 6.0, "delta": 0.7447, "gamma": 0.0031, "vega": 0.6414, "theta": -0.0314, "rho": 0.9348, "theo": 56.0332, "change": 7.17, "open": 59.25, "high": 62.5, "low": 55.66, "tick": "up", "last_trade_price": 56.67, "last_trade_time": "2026-11-04T14:42:58", "percent_change": 14.4848, "prev_day_close": 49.5}, {"option": "ANET280121P00155000", "bid": 21.55, "bid_size": 639.0, "ask": 24.9, "ask_size": 378.0, "iv": 0.5229, "open_interest": 300.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0034, "vega": 0.6507, "theta": -0.0382, "rho": -0.6789, "theo": 23.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-03T11:18:09", "percent_change": 0.0, "prev_day_close": 27.0250005722046}, {"option": "ANET280121C00160000", "bid": 51.7, "bid_size": 378.0, "ask": 55.0, "ask_size": 448.0, "iv": 0.5229, "open_interest": 349.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0032, "vega": 0.6632, "theta": -0.0329, "rho": 0.9262, "theo": 53.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-11-02T12:33:42", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "ANET280121P00160000", "bid": 24.5, "bid_size": 606.0, "ask": 27.2, "ask_size": 376.0, "iv": 0.5266, "open_interest": 989.0, "volume": 2.0, "delta": -0.292, "gamma": 0.0035, "vega": 0.6715, "theta": -0.0394, "rho": -0.7194, "theo": 25.7507, "change": -5.075, "open": 26.95, "high": 26.95, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T09:51:24", "percent_change": -17.1598, "prev_day_close": 29.5749998092651}, {"option": "ANET280121C00165000", "bid": 48.85, "bid_size": 493.0, "ask": 52.5, "ask_size": 403.0, "iv": 0.5178, "open_interest": 286.0, "volume": 6.0, "delta": 0.7086, "gamma": 0.0034, "vega": 0.6831, "theta": -0.0343, "rho": 0.9167, "theo": 51.0616, "change": 5.705, "open": 51.8, "high": 56.29, "low": 50.78, "tick": "down", "last_trade_price": 50.78, "last_trade_time": "2026-11-04T13:06:34", "percent_change": 12.6567, "prev_day_close": 45.0750007629394}, {"option": "ANET280121P00165000", "bid": 27.2, "bid_size": 302.0, "ask": 29.55, "ask_size": 330.0, "iv": 0.527, "open_interest": 103.0, "volume": 1.0, "delta": -0.3116, "gamma": 0.0036, "vega": 0.6906, "theta": -0.0405, "rho": -0.762, "theo": 28.1349, "change": -3.875, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-04T11:10:33", "percent_change": -11.8774, "prev_day_close": 32.625}, {"option": "ANET280121C00170000", "bid": 46.35, "bid_size": 575.0, "ask": 49.6, "ask_size": 242.0, "iv": 0.5113, "open_interest": 739.0, "volume": 10.0, "delta": 0.6904, "gamma": 0.0035, "vega": 0.7013, "theta": -0.0356, "rho": 0.9054, "theo": 48.725, "change": 5.08, "open": 55.02, "high": 55.02, "low": 48.23, "tick": "down", "last_trade_price": 48.23, "last_trade_time": "2026-11-04T15:13:57", "percent_change": 11.7729, "prev_day_close": 43.1499996185303}, {"option": "ANET280121P00170000", "bid": 29.0, "bid_size": 470.0, "ask": 32.05, "ask_size": 310.0, "iv": 0.5202, "open_interest": 144.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0038, "vega": 0.7081, "theta": -0.0414, "rho": -0.8077, "theo": 30.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.44, "last_trade_time": "2026-10-30T14:19:45", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ANET280121C00175000", "bid": 44.4, "bid_size": 522.0, "ask": 47.3, "ask_size": 223.0, "iv": 0.5117, "open_interest": 277.0, "volume": 2.0, "delta": 0.6722, "gamma": 0.0036, "vega": 0.7177, "theta": -0.0367, "rho": 0.8924, "theo": 46.4865, "change": 11.925, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-04T09:50:50", "percent_change": 29.0323, "prev_day_close": 41.0749988555908}, {"option": "ANET280121P00175000", "bid": 32.25, "bid_size": 318.0, "ask": 34.6, "ask_size": 283.0, "iv": 0.5234, "open_interest": 432.0, "volume": 1.0, "delta": -0.3513, "gamma": 0.0039, "vega": 0.7228, "theta": -0.0423, "rho": -0.8463, "theo": 33.2214, "change": -6.55, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T09:40:27", "percent_change": -17.4434, "prev_day_close": 37.5499992370606}, {"option": "ANET280121C00180000", "bid": 42.0, "bid_size": 584.0, "ask": 45.0, "ask_size": 181.0, "iv": 0.5077, "open_interest": 575.0, "volume": 63.0, "delta": 0.6541, "gamma": 0.0036, "vega": 0.7323, "theta": -0.0377, "rho": 0.879, "theo": 44.3429, "change": 4.74, "open": 45.5, "high": 50.8, "low": 43.61, "tick": "up", "last_trade_price": 43.74, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 12.1538, "prev_day_close": 39.0}, {"option": "ANET280121P00180000", "bid": 34.15, "bid_size": 534.0, "ask": 37.45, "ask_size": 287.0, "iv": 0.5171, "open_interest": 386.0, "volume": 1.0, "delta": -0.3716, "gamma": 0.004, "vega": 0.7355, "theta": -0.043, "rho": -0.8827, "theo": 35.9546, "change": -6.285, "open": 34.09, "high": 34.09, "low": 34.09, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2026-11-04T09:40:27", "percent_change": -15.5666, "prev_day_close": 40.375}, {"option": "ANET280121C00185000", "bid": 40.45, "bid_size": 450.0, "ask": 43.0, "ask_size": 33.0, "iv": 0.5104, "open_interest": 164.0, "volume": 12.0, "delta": 0.636, "gamma": 0.0037, "vega": 0.7451, "theta": -0.0386, "rho": 0.8649, "theo": 42.2902, "change": 5.125, "open": 47.11, "high": 47.11, "low": 42.35, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-11-04T15:47:41", "percent_change": 13.7676, "prev_day_close": 37.2250003814697}, {"option": "ANET280121P00185000", "bid": 37.05, "bid_size": 366.0, "ask": 40.55, "ask_size": 292.0, "iv": 0.5185, "open_interest": 78.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.0041, "vega": 0.7462, "theta": -0.0436, "rho": -0.9218, "theo": 38.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-29T13:06:07", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ANET280121C00190000", "bid": 38.15, "bid_size": 569.0, "ask": 41.65, "ask_size": 375.0, "iv": 0.5112, "open_interest": 1089.0, "volume": 7.0, "delta": 0.6181, "gamma": 0.0038, "vega": 0.7561, "theta": -0.0394, "rho": 0.8493, "theo": 40.3263, "change": 5.2, "open": 42.42, "high": 42.42, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T14:01:49", "percent_change": 14.7309, "prev_day_close": 35.2999992370606}, {"option": "ANET280121P00190000", "bid": 40.0, "bid_size": 395.0, "ask": 43.5, "ask_size": 476.0, "iv": 0.518, "open_interest": 1012.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0042, "vega": 0.755, "theta": -0.0442, "rho": -0.9611, "theo": 41.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-11-02T11:07:25", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "ANET280121C00195000", "bid": 36.15, "bid_size": 589.0, "ask": 39.45, "ask_size": 262.0, "iv": 0.5072, "open_interest": 189.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0038, "vega": 0.7654, "theta": -0.0401, "rho": 0.8328, "theo": 38.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-11-02T14:02:22", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ANET280121P00195000", "bid": 43.0, "bid_size": 407.0, "ask": 46.65, "ask_size": 333.0, "iv": 0.5179, "open_interest": 437.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0043, "vega": 0.7617, "theta": -0.0446, "rho": -0.9948, "theo": 44.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-11-02T14:30:00", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "ANET280121C00200000", "bid": 34.35, "bid_size": 607.0, "ask": 37.65, "ask_size": 287.0, "iv": 0.5062, "open_interest": 821.0, "volume": 12.0, "delta": 0.5827, "gamma": 0.0039, "vega": 0.7731, "theta": -0.0406, "rho": 0.8165, "theo": 36.6566, "change": 4.925, "open": 38.3, "high": 42.0, "low": 36.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T15:44:34", "percent_change": 15.3546, "prev_day_close": 32.0749988555908}, {"option": "ANET280121P00200000", "bid": 46.0, "bid_size": 424.0, "ask": 49.75, "ask_size": 338.0, "iv": 0.5162, "open_interest": 332.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0044, "vega": 0.7654, "theta": -0.0449, "rho": -1.0208, "theo": 47.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.01, "last_trade_time": "2026-11-02T14:34:37", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "ANET280121C00210000", "bid": 31.0, "bid_size": 637.0, "ask": 34.35, "ask_size": 312.0, "iv": 0.5047, "open_interest": 898.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0039, "vega": 0.7837, "theta": -0.0415, "rho": 0.782, "theo": 33.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.51, "last_trade_time": "2026-11-03T11:46:43", "percent_change": 0.0, "prev_day_close": 29.3250007629394}, {"option": "ANET280121P00210000", "bid": 52.5, "bid_size": 413.0, "ask": 56.6, "ask_size": 428.0, "iv": 0.5172, "open_interest": 202.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0045, "vega": 0.7687, "theta": -0.0453, "rho": -1.0839, "theo": 54.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-10-30T10:57:55", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ANET280121C00220000", "bid": 28.7, "bid_size": 297.0, "ask": 31.35, "ask_size": 7.0, "iv": 0.5081, "open_interest": 1611.0, "volume": 10.0, "delta": 0.5147, "gamma": 0.004, "vega": 0.7883, "theta": -0.042, "rho": 0.7458, "theo": 30.2578, "change": 5.85, "open": 32.2, "high": 32.2, "low": 32.2, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T09:36:13", "percent_change": 22.2011, "prev_day_close": 26.3500003814697}, {"option": "ANET280121P00220000", "bid": 59.5, "bid_size": 269.0, "ask": 63.5, "ask_size": 308.0, "iv": 0.5176, "open_interest": 733.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0046, "vega": 0.763, "theta": -0.0454, "rho": -1.1222, "theo": 61.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-29T10:38:30", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "ANET280121C00230000", "bid": 25.5, "bid_size": 330.0, "ask": 29.5, "ask_size": 332.0, "iv": 0.5097, "open_interest": 378.0, "volume": 39.0, "delta": 0.4825, "gamma": 0.004, "vega": 0.7878, "theta": -0.0421, "rho": 0.7098, "theo": 27.4828, "change": 4.5, "open": 32.1, "high": 32.1, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-04T11:49:56", "percent_change": 18.8285, "prev_day_close": 23.8999996185303}, {"option": "ANET280121P00230000", "bid": 66.5, "bid_size": 185.0, "ask": 70.4, "ask_size": 167.0, "iv": 0.5139, "open_interest": 57.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0047, "vega": 0.7541, "theta": -0.0451, "rho": -1.1655, "theo": 68.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-10-27T14:14:50", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "ANET280121C00240000", "bid": 24.25, "bid_size": 52.0, "ask": 27.0, "ask_size": 650.0, "iv": 0.5166, "open_interest": 1947.0, "volume": 2.0, "delta": 0.4517, "gamma": 0.004, "vega": 0.7822, "theta": -0.0419, "rho": 0.6725, "theo": 24.963, "change": 6.99, "open": 29.04, "high": 29.04, "low": 29.04, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-11-04T10:09:19", "percent_change": 31.7007, "prev_day_close": 22.0500001907349}, {"option": "ANET280121P00240000", "bid": 74.0, "bid_size": 243.0, "ask": 78.0, "ask_size": 325.0, "iv": 0.5145, "open_interest": 848.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0048, "vega": 0.7332, "theta": -0.0446, "rho": -1.1851, "theo": 75.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.35, "last_trade_time": "2026-10-27T14:18:13", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "ANET280121C00250000", "bid": 21.5, "bid_size": 351.0, "ask": 23.25, "ask_size": 151.0, "iv": 0.503, "open_interest": 1382.0, "volume": 3.0, "delta": 0.4223, "gamma": 0.0039, "vega": 0.773, "theta": -0.0415, "rho": 0.6369, "theo": 22.6753, "change": 4.25, "open": 26.37, "high": 26.7, "low": 24.15, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-11-04T10:45:06", "percent_change": 21.3568, "prev_day_close": 19.8999996185303}, {"option": "ANET280121P00250000", "bid": 82.0, "bid_size": 313.0, "ask": 86.0, "ask_size": 320.0, "iv": 0.5177, "open_interest": 814.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0048, "vega": 0.7078, "theta": -0.0438, "rho": -1.1998, "theo": 83.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-10-13T12:45:51", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "ANET280121C00260000", "bid": 19.05, "bid_size": 533.0, "ask": 22.5, "ask_size": 658.0, "iv": 0.5081, "open_interest": 610.0, "volume": 14.0, "delta": 0.3944, "gamma": 0.0039, "vega": 0.7598, "theta": -0.0409, "rho": 0.6007, "theo": 20.5998, "change": 3.0, "open": 22.51, "high": 22.51, "low": 21.25, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-11-04T13:32:51", "percent_change": 16.4384, "prev_day_close": 18.25}, {"option": "ANET280121P00260000", "bid": 90.0, "bid_size": 92.0, "ask": 94.0, "ask_size": 94.0, "iv": 0.5178, "open_interest": 14.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0048, "vega": 0.6755, "theta": -0.0429, "rho": -1.1922, "theo": 91.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.95, "last_trade_time": "2026-10-13T12:40:53", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "ANET280121C00270000", "bid": 17.75, "bid_size": 321.0, "ask": 19.9, "ask_size": 420.0, "iv": 0.5062, "open_interest": 940.0, "volume": 2.0, "delta": 0.3679, "gamma": 0.0038, "vega": 0.744, "theta": -0.0401, "rho": 0.5662, "theo": 18.7197, "change": 2.8, "open": 21.7, "high": 21.7, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-04T14:34:24", "percent_change": 16.8168, "prev_day_close": 16.6499996185303}, {"option": "ANET280121P00270000", "bid": 98.0, "bid_size": 121.0, "ask": 102.0, "ask_size": 119.0, "iv": 0.5144, "open_interest": 2.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0048, "vega": 0.6376, "theta": -0.0418, "rho": -1.1701, "theo": 99.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-10-13T09:38:39", "percent_change": 0.0, "prev_day_close": 107.275001525879}, {"option": "ANET280121C00280000", "bid": 14.55, "bid_size": 745.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.4922, "open_interest": 189.0, "volume": 35.0, "delta": 0.343, "gamma": 0.0037, "vega": 0.7259, "theta": -0.0391, "rho": 0.5329, "theo": 17.0145, "change": 0.84, "open": 15.61, "high": 15.74, "low": 15.61, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 5.63758, "prev_day_close": 14.9000000953674}, {"option": "ANET280121P00280000", "bid": 106.5, "bid_size": 119.0, "ask": 110.4, "ask_size": 113.0, "iv": 0.5145, "open_interest": 18.0, "volume": 2.0, "delta": -0.7393, "gamma": 0.0048, "vega": 0.6052, "theta": -0.0406, "rho": -1.1341, "theo": 107.8065, "change": -13.5, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-11-04T10:04:37", "percent_change": -11.6379, "prev_day_close": 116.0}, {"option": "ANET280121C00290000", "bid": 13.55, "bid_size": 709.0, "ask": 16.15, "ask_size": 29.0, "iv": 0.4942, "open_interest": 966.0, "volume": 47.0, "delta": 0.3195, "gamma": 0.0036, "vega": 0.7053, "theta": -0.0381, "rho": 0.5, "theo": 15.4705, "change": 4.725, "open": 18.72, "high": 18.72, "low": 18.15, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T10:10:04", "percent_change": 35.0649, "prev_day_close": 13.4749999046326}, {"option": "ANET280121P00290000", "bid": 115.0, "bid_size": 241.0, "ask": 118.95, "ask_size": 232.0, "iv": 0.5127, "open_interest": 66.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0048, "vega": 0.5532, "theta": -0.0392, "rho": -1.0883, "theo": 116.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.33, "last_trade_time": "2026-10-13T09:38:39", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "ANET280121C00300000", "bid": 12.9, "bid_size": 487.0, "ask": 15.5, "ask_size": 521.0, "iv": 0.5042, "open_interest": 212.0, "volume": 68.0, "delta": 0.2975, "gamma": 0.0035, "vega": 0.6838, "theta": -0.0369, "rho": 0.4695, "theo": 14.0724, "change": 2.77, "open": 17.05, "high": 17.05, "low": 14.3, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-04T14:42:58", "percent_change": 23.8793, "prev_day_close": 11.5999999046326}, {"option": "ANET280121P00300000", "bid": 124.0, "bid_size": 118.0, "ask": 127.85, "ask_size": 112.0, "iv": 0.5152, "open_interest": 9.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0048, "vega": 0.5078, "theta": -0.0378, "rho": -1.0285, "theo": 125.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-10-09T15:40:00", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ANET280121C00310000", "bid": 12.05, "bid_size": 184.0, "ask": 14.25, "ask_size": 489.0, "iv": 0.5069, "open_interest": 160.0, "volume": 21.0, "delta": 0.2768, "gamma": 0.0034, "vega": 0.6611, "theta": -0.0357, "rho": 0.4401, "theo": 12.805, "change": 2.0, "open": 14.8, "high": 14.8, "low": 12.95, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T15:17:39", "percent_change": 18.0995, "prev_day_close": 11.0500001907349}, {"option": "ANET280121P00310000", "bid": 133.0, "bid_size": 96.0, "ask": 136.7, "ask_size": 109.0, "iv": 0.5142, "open_interest": 4.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0048, "vega": 0.4532, "theta": -0.0367, "rho": -0.9372, "theo": 134.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.25, "last_trade_time": "2026-10-13T09:38:39", "percent_change": 0.0, "prev_day_close": 143.125}, {"option": "ANET290119C00095000", "bid": 101.0, "bid_size": 187.0, "ask": 104.5, "ask_size": 5.0, "iv": 0.524, "open_interest": 10.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0012, "vega": 0.4457, "theta": -0.0021, "rho": 1.3143, "theo": 103.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-11-02T15:29:33", "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "ANET290119P00095000", "bid": 8.9, "bid_size": 205.0, "ask": 10.6, "ask_size": 379.0, "iv": 0.5484, "open_interest": 141.0, "volume": 2.0, "delta": -0.0983, "gamma": 0.0012, "vega": 0.46, "theta": -0.0149, "rho": -0.4981, "theo": 9.5963, "change": -1.075, "open": 9.0, "high": 9.75, "low": 9.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T14:58:53", "percent_change": -9.93071, "prev_day_close": 10.8249998092651}, {"option": "ANET290119C00100000", "bid": 97.5, "bid_size": 385.0, "ask": 101.7, "ask_size": 14.0, "iv": 0.5242, "open_interest": 41.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0012, "vega": 0.4823, "theta": -0.0037, "rho": 1.3424, "theo": 100.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "ANET290119P00100000", "bid": 9.6, "bid_size": 361.0, "ask": 12.2, "ask_size": 386.0, "iv": 0.5414, "open_interest": 18.0, "volume": 3.0, "delta": -0.1098, "gamma": 0.0014, "vega": 0.4981, "theta": -0.0161, "rho": -0.5548, "theo": 10.9607, "change": -1.575, "open": 10.75, "high": 11.0, "low": 10.7, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T14:11:55", "percent_change": -12.5248, "prev_day_close": 12.5749998092651}, {"option": "ANET290119C00105000", "bid": 94.5, "bid_size": 267.0, "ask": 99.0, "ask_size": 106.0, "iv": 0.5281, "open_interest": 10.0, "volume": 2.0, "delta": 0.8922, "gamma": 0.0014, "vega": 0.5179, "theta": -0.0052, "rho": 1.3678, "theo": 97.3837, "change": 12.225, "open": 101.2, "high": 101.2, "low": 101.2, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-11-04T09:32:02", "percent_change": 13.7398, "prev_day_close": 88.9749984741211}, {"option": "ANET290119P00105000", "bid": 10.8, "bid_size": 434.0, "ask": 13.5, "ask_size": 321.0, "iv": 0.5358, "open_interest": 63.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0015, "vega": 0.5347, "theta": -0.0172, "rho": -0.6133, "theo": 12.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-11-03T10:41:50", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "ANET290119C00110000", "bid": 91.5, "bid_size": 324.0, "ask": 96.5, "ask_size": 33.0, "iv": 0.5224, "open_interest": 3.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0014, "vega": 0.5531, "theta": -0.0067, "rho": 1.3897, "theo": 94.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-10-30T15:29:16", "percent_change": 0.0, "prev_day_close": 86.2249984741211}, {"option": "ANET290119P00110000", "bid": 12.3, "bid_size": 221.0, "ask": 15.65, "ask_size": 295.0, "iv": 0.5384, "open_interest": 14.0, "volume": 2.0, "delta": -0.1337, "gamma": 0.0016, "vega": 0.571, "theta": -0.0184, "rho": -0.6738, "theo": 13.9764, "change": -1.9, "open": 14.27, "high": 14.27, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T09:45:13", "percent_change": -12.3377, "prev_day_close": 15.4000000953674}, {"option": "ANET290119C00115000", "bid": 88.5, "bid_size": 266.0, "ask": 93.05, "ask_size": 78.0, "iv": 0.5248, "open_interest": 26.0, "volume": 3.0, "delta": 0.8693, "gamma": 0.0015, "vega": 0.5878, "theta": -0.0082, "rho": 1.4076, "theo": 91.4643, "change": 10.425, "open": 91.55, "high": 93.85, "low": 91.55, "tick": "up", "last_trade_price": 93.85, "last_trade_time": "2026-11-04T11:52:06", "percent_change": 12.4963, "prev_day_close": 83.4249992370606}, {"option": "ANET290119P00115000", "bid": 13.5, "bid_size": 246.0, "ask": 17.1, "ask_size": 319.0, "iv": 0.5312, "open_interest": 34.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0017, "vega": 0.6068, "theta": -0.0194, "rho": -0.7337, "theo": 15.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-10-28T15:41:10", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "ANET290119C00120000", "bid": 86.1, "bid_size": 211.0, "ask": 90.15, "ask_size": 12.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0016, "vega": 0.6212, "theta": -0.0096, "rho": 1.4231, "theo": 88.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-10-27T14:55:35", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "ANET290119P00120000", "bid": 16.9, "bid_size": 69.0, "ask": 19.2, "ask_size": 335.0, "iv": 0.545, "open_interest": 23.0, "volume": 3.0, "delta": -0.1594, "gamma": 0.0018, "vega": 0.6408, "theta": -0.0205, "rho": -0.7967, "theo": 17.4014, "change": -2.9, "open": 16.4, "high": 17.1, "low": 16.4, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T09:58:17", "percent_change": -14.5, "prev_day_close": 20.0}, {"option": "ANET290119C00125000", "bid": 83.5, "bid_size": 331.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.5232, "open_interest": 16.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0017, "vega": 0.6535, "theta": -0.011, "rho": 1.4363, "theo": 85.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.03, "last_trade_time": "2026-11-03T13:29:44", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "ANET290119P00125000", "bid": 17.5, "bid_size": 225.0, "ask": 21.0, "ask_size": 253.0, "iv": 0.5334, "open_interest": 9.0, "volume": 1.0, "delta": -0.1726, "gamma": 0.0019, "vega": 0.6751, "theta": -0.0215, "rho": -0.8613, "theo": 19.2431, "change": -2.65, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T09:39:35", "percent_change": -12.0181, "prev_day_close": 22.0500001907349}, {"option": "ANET290119C00130000", "bid": 80.5, "bid_size": 313.0, "ask": 84.15, "ask_size": 3.0, "iv": 0.5182, "open_interest": 7.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0018, "vega": 0.6851, "theta": -0.0123, "rho": 1.4459, "theo": 83.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.52, "last_trade_time": "2026-11-02T12:26:04", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "ANET290119P00130000", "bid": 19.5, "bid_size": 224.0, "ask": 23.55, "ask_size": 412.0, "iv": 0.5365, "open_interest": 110.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.002, "vega": 0.7076, "theta": -0.0225, "rho": -0.9232, "theo": 21.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-19T13:47:11", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ANET290119C00135000", "bid": 78.0, "bid_size": 317.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.5208, "open_interest": 7.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0019, "vega": 0.7154, "theta": -0.0136, "rho": 1.4529, "theo": 80.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.12, "last_trade_time": "2026-11-02T09:48:25", "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "ANET290119P00135000", "bid": 21.5, "bid_size": 246.0, "ask": 25.1, "ask_size": 238.0, "iv": 0.531, "open_interest": 4.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0021, "vega": 0.7378, "theta": -0.0234, "rho": -0.9849, "theo": 23.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-10-09T11:51:30", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "ANET290119C00140000", "bid": 75.5, "bid_size": 353.0, "ask": 79.5, "ask_size": 13.0, "iv": 0.5197, "open_interest": 6.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.002, "vega": 0.7442, "theta": -0.0148, "rho": 1.4584, "theo": 78.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-10-28T09:32:05", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "ANET290119P00140000", "bid": 23.5, "bid_size": 435.0, "ask": 26.8, "ask_size": 199.0, "iv": 0.5259, "open_interest": 6.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0022, "vega": 0.7667, "theta": -0.0243, "rho": -1.049, "theo": 25.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T09:50:26", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ANET290119C00145000", "bid": 73.5, "bid_size": 323.0, "ask": 77.15, "ask_size": 1.0, "iv": 0.5218, "open_interest": 14.0, "volume": 2.0, "delta": 0.7956, "gamma": 0.0021, "vega": 0.7716, "theta": -0.0159, "rho": 1.462, "theo": 75.8043, "change": 13.92, "open": 82.77, "high": 82.77, "low": 82.77, "tick": "up", "last_trade_price": 82.77, "last_trade_time": "2026-11-04T09:59:19", "percent_change": 20.2179, "prev_day_close": 68.8499984741211}, {"option": "ANET290119P00145000", "bid": 26.0, "bid_size": 421.0, "ask": 29.85, "ask_size": 460.0, "iv": 0.5317, "open_interest": 198.0, "volume": 1.0, "delta": -0.2285, "gamma": 0.0023, "vega": 0.7943, "theta": -0.0252, "rho": -1.1141, "theo": 27.6348, "change": -3.325, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-11-04T14:49:08", "percent_change": -10.7518, "prev_day_close": 30.9250001907349}, {"option": "ANET290119C00150000", "bid": 71.0, "bid_size": 401.0, "ask": 74.6, "ask_size": 8.0, "iv": 0.5184, "open_interest": 116.0, "volume": 18.0, "delta": 0.7829, "gamma": 0.0021, "vega": 0.798, "theta": -0.017, "rho": 1.4627, "theo": 73.4799, "change": 8.0, "open": 73.65, "high": 80.62, "low": 72.69, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-11-04T14:49:08", "percent_change": 12.0301, "prev_day_close": 66.5}, {"option": "ANET290119P00150000", "bid": 28.0, "bid_size": 382.0, "ask": 31.95, "ask_size": 383.0, "iv": 0.5275, "open_interest": 28.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0024, "vega": 0.821, "theta": -0.026, "rho": -1.1746, "theo": 29.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.26, "last_trade_time": "2026-11-02T14:34:37", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "ANET290119C00155000", "bid": 69.0, "bid_size": 333.0, "ask": 72.15, "ask_size": 5.0, "iv": 0.518, "open_interest": 87.0, "volume": 5.0, "delta": 0.7702, "gamma": 0.0022, "vega": 0.8231, "theta": -0.0181, "rho": 1.4613, "theo": 71.2326, "change": 12.92, "open": 71.2, "high": 77.32, "low": 71.2, "tick": "up", "last_trade_price": 77.32, "last_trade_time": "2026-11-04T10:29:27", "percent_change": 20.0621, "prev_day_close": 64.3999996185303}, {"option": "ANET290119P00155000", "bid": 30.5, "bid_size": 453.0, "ask": 34.6, "ask_size": 451.0, "iv": 0.5281, "open_interest": 326.0, "volume": 2.0, "delta": -0.2574, "gamma": 0.0025, "vega": 0.8445, "theta": -0.0268, "rho": -1.2344, "theo": 32.3642, "change": -3.29, "open": 32.0, "high": 32.06, "low": 32.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-11-04T11:17:10", "percent_change": -9.30693, "prev_day_close": 35.3500003814697}, {"option": "ANET290119C00160000", "bid": 66.75, "bid_size": 332.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.5169, "open_interest": 14.0, "volume": 5.0, "delta": 0.7575, "gamma": 0.0023, "vega": 0.8466, "theta": -0.0191, "rho": 1.4589, "theo": 69.0597, "change": 7.35, "open": 71.0, "high": 76.2, "low": 69.75, "tick": "down", "last_trade_price": 69.75, "last_trade_time": "2026-11-04T11:21:28", "percent_change": 11.7788, "prev_day_close": 62.3999996185303}, {"option": "ANET290119P00160000", "bid": 34.15, "bid_size": 70.0, "ask": 37.05, "ask_size": 393.0, "iv": 0.5339, "open_interest": 34.0, "volume": 2.0, "delta": -0.2718, "gamma": 0.0026, "vega": 0.8671, "theta": -0.0275, "rho": -1.2968, "theo": 34.8301, "change": -3.175, "open": 33.64, "high": 35.2, "low": 33.64, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T10:54:06", "percent_change": -8.27362, "prev_day_close": 38.375}, {"option": "ANET290119C00165000", "bid": 64.5, "bid_size": 365.0, "ask": 68.05, "ask_size": 7.0, "iv": 0.5162, "open_interest": 35.0, "volume": 4.0, "delta": 0.7448, "gamma": 0.0023, "vega": 0.8687, "theta": -0.02, "rho": 1.4556, "theo": 66.9581, "change": 6.8, "open": 73.47, "high": 73.47, "low": 67.3, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-11-04T11:28:32", "percent_change": 11.2397, "prev_day_close": 60.5}, {"option": "ANET290119P00165000", "bid": 36.0, "bid_size": 330.0, "ask": 39.4, "ask_size": 274.0, "iv": 0.5274, "open_interest": 10.0, "volume": 1.0, "delta": -0.2866, "gamma": 0.0027, "vega": 0.8885, "theta": -0.0282, "rho": -1.359, "theo": 37.4025, "change": -3.88, "open": 37.22, "high": 37.22, "low": 37.22, "tick": "down", "last_trade_price": 37.22, "last_trade_time": "2026-11-04T14:49:08", "percent_change": -9.44039, "prev_day_close": 41.1000003814697}, {"option": "ANET290119C00170000", "bid": 62.5, "bid_size": 395.0, "ask": 66.05, "ask_size": 6.0, "iv": 0.5159, "open_interest": 32.0, "volume": 3.0, "delta": 0.7321, "gamma": 0.0024, "vega": 0.8896, "theta": -0.0209, "rho": 1.4503, "theo": 64.9257, "change": 9.19, "open": 70.64, "high": 70.64, "low": 67.69, "tick": "down", "last_trade_price": 67.69, "last_trade_time": "2026-11-04T10:48:06", "percent_change": 15.7094, "prev_day_close": 58.5}, {"option": "ANET290119P00170000", "bid": 38.5, "bid_size": 252.0, "ask": 43.0, "ask_size": 522.0, "iv": 0.5305, "open_interest": 56.0, "volume": 11.0, "delta": -0.3015, "gamma": 0.0028, "vega": 0.9074, "theta": -0.0288, "rho": -1.4098, "theo": 40.0863, "change": -4.405, "open": 38.13, "high": 39.57, "low": 38.11, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-11-04T11:17:10", "percent_change": -10.0171, "prev_day_close": 43.9750003814697}, {"option": "ANET290119C00175000", "bid": 60.5, "bid_size": 355.0, "ask": 64.15, "ask_size": 8.0, "iv": 0.5154, "open_interest": 55.0, "volume": 2.0, "delta": 0.7195, "gamma": 0.0024, "vega": 0.9091, "theta": -0.0218, "rho": 1.4429, "theo": 62.9612, "change": 8.565, "open": 65.49, "high": 65.49, "low": 65.49, "tick": "up", "last_trade_price": 65.49, "last_trade_time": "2026-11-04T10:48:06", "percent_change": 15.0461, "prev_day_close": 56.9249992370606}, {"option": "ANET290119P00175000", "bid": 42.35, "bid_size": 64.0, "ask": 44.25, "ask_size": 31.0, "iv": 0.5279, "open_interest": 85.0, "volume": 1.0, "delta": -0.3161, "gamma": 0.0029, "vega": 0.9255, "theta": -0.0294, "rho": -1.4701, "theo": 42.7934, "change": -3.85, "open": 42.9, "high": 42.9, "low": 42.9, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-11-04T15:55:35", "percent_change": -8.23529, "prev_day_close": 46.75}, {"option": "ANET290119C00180000", "bid": 58.6, "bid_size": 353.0, "ask": 61.95, "ask_size": 8.0, "iv": 0.5132, "open_interest": 120.0, "volume": 3.0, "delta": 0.7069, "gamma": 0.0025, "vega": 0.9274, "theta": -0.0226, "rho": 1.4344, "theo": 61.0631, "change": 7.45, "open": 63.14, "high": 66.0, "low": 62.5, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-11-04T11:52:31", "percent_change": 13.5332, "prev_day_close": 55.0499992370606}, {"option": "ANET290119P00180000", "bid": 45.25, "bid_size": 23.0, "ask": 47.05, "ask_size": 23.0, "iv": 0.5275, "open_interest": 25.0, "volume": 14.0, "delta": -0.331, "gamma": 0.003, "vega": 0.9417, "theta": -0.0299, "rho": -1.5278, "theo": 45.6049, "change": -3.6, "open": 44.6, "high": 45.8, "low": 43.31, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-04T15:55:35", "percent_change": -7.28745, "prev_day_close": 49.3999996185303}, {"option": "ANET290119C00185000", "bid": 57.0, "bid_size": 342.0, "ask": 60.15, "ask_size": 4.0, "iv": 0.5141, "open_interest": 22.0, "volume": 2.0, "delta": 0.6944, "gamma": 0.0026, "vega": 0.9442, "theta": -0.0233, "rho": 1.4256, "theo": 59.2285, "change": 11.5, "open": 61.14, "high": 64.9, "low": 61.14, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-11-04T10:13:21", "percent_change": 21.5356, "prev_day_close": 53.3999996185303}, {"option": "ANET290119P00185000", "bid": 47.0, "bid_size": 220.0, "ask": 50.7, "ask_size": 317.0, "iv": 0.5244, "open_interest": 63.0, "volume": 1.0, "delta": -0.346, "gamma": 0.0031, "vega": 0.9554, "theta": -0.0304, "rho": -1.5729, "theo": 48.5221, "change": -4.89, "open": 47.36, "high": 47.36, "low": 47.36, "tick": "down", "last_trade_price": 47.36, "last_trade_time": "2026-11-04T09:40:01", "percent_change": -9.35885, "prev_day_close": 52.25}, {"option": "ANET290119C00190000", "bid": 55.0, "bid_size": 483.0, "ask": 58.15, "ask_size": 6.0, "iv": 0.5112, "open_interest": 150.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0026, "vega": 0.9598, "theta": -0.024, "rho": 1.4163, "theo": 57.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-03T15:58:23", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "ANET290119P00190000", "bid": 50.0, "bid_size": 73.0, "ask": 54.0, "ask_size": 192.0, "iv": 0.5257, "open_interest": 5.0, "volume": 2.0, "delta": -0.3609, "gamma": 0.0031, "vega": 0.9685, "theta": -0.0309, "rho": -1.633, "theo": 51.482, "change": -5.55, "open": 49.92, "high": 50.2, "low": 49.92, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-04T10:26:57", "percent_change": -9.95516, "prev_day_close": 55.75}, {"option": "ANET290119C00195000", "bid": 53.5, "bid_size": 443.0, "ask": 56.65, "ask_size": 8.0, "iv": 0.5129, "open_interest": 154.0, "volume": 26.0, "delta": 0.6698, "gamma": 0.0026, "vega": 0.9741, "theta": -0.0246, "rho": 1.4055, "theo": 55.7392, "change": 6.075, "open": 57.6, "high": 61.32, "low": 55.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T11:00:40", "percent_change": 12.1439, "prev_day_close": 50.0249996185303}, {"option": "ANET290119P00195000", "bid": 53.0, "bid_size": 97.0, "ask": 57.0, "ask_size": 240.0, "iv": 0.525, "open_interest": 57.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0032, "vega": 0.9791, "theta": -0.0313, "rho": -1.6704, "theo": 54.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-11-02T10:06:42", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "ANET290119C00200000", "bid": 51.55, "bid_size": 493.0, "ask": 55.5, "ask_size": 263.0, "iv": 0.5135, "open_interest": 480.0, "volume": 6.0, "delta": 0.6576, "gamma": 0.0027, "vega": 0.9873, "theta": -0.0252, "rho": 1.3932, "theo": 54.0815, "change": 5.82, "open": 59.52, "high": 59.52, "low": 54.07, "tick": "down", "last_trade_price": 54.07, "last_trade_time": "2026-11-04T12:51:41", "percent_change": 12.0622, "prev_day_close": 48.25}, {"option": "ANET290119P00200000", "bid": 56.3, "bid_size": 131.0, "ask": 59.65, "ask_size": 120.0, "iv": 0.5231, "open_interest": 24.0, "volume": 3.0, "delta": -0.3902, "gamma": 0.0033, "vega": 0.9886, "theta": -0.0317, "rho": -1.7219, "theo": 57.58, "change": -4.725, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-11-04T12:29:52", "percent_change": -7.59341, "prev_day_close": 62.2250003814697}, {"option": "ANET290119C00210000", "bid": 48.5, "bid_size": 268.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.5112, "open_interest": 42.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0028, "vega": 1.0101, "theta": -0.0263, "rho": 1.367, "theo": 50.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-10-30T14:10:36", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ANET290119P00210000", "bid": 62.5, "bid_size": 143.0, "ask": 65.85, "ask_size": 84.0, "iv": 0.5195, "open_interest": 7.0, "volume": 1.0, "delta": -0.42, "gamma": 0.0034, "vega": 1.0025, "theta": -0.0323, "rho": -1.8057, "theo": 64.0201, "change": -5.9, "open": 62.85, "high": 62.85, "low": 62.85, "tick": "down", "last_trade_price": 62.85, "last_trade_time": "2026-11-04T10:42:25", "percent_change": -8.58182, "prev_day_close": 68.75}, {"option": "ANET290119C00220000", "bid": 45.5, "bid_size": 461.0, "ask": 49.5, "ask_size": 269.0, "iv": 0.5122, "open_interest": 41.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0028, "vega": 1.0286, "theta": -0.0272, "rho": 1.3402, "theo": 47.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-11-03T12:37:00", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ANET290119P00220000", "bid": 69.0, "bid_size": 150.0, "ask": 73.0, "ask_size": 125.0, "iv": 0.5202, "open_interest": 4.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0035, "vega": 1.0102, "theta": -0.0328, "rho": -1.8868, "theo": 70.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.74, "last_trade_time": "2026-10-14T10:43:21", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "ANET290119C00230000", "bid": 43.0, "bid_size": 467.0, "ask": 46.35, "ask_size": 187.0, "iv": 0.5107, "open_interest": 94.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0028, "vega": 1.0429, "theta": -0.0279, "rho": 1.31, "theo": 45.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-03T12:24:12", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ANET290119P00230000", "bid": 76.0, "bid_size": 131.0, "ask": 79.9, "ask_size": 120.0, "iv": 0.5197, "open_interest": 5.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0036, "vega": 1.0102, "theta": -0.0332, "rho": -1.9393, "theo": 77.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.65, "last_trade_time": "2026-10-15T12:32:34", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ANET290119C00240000", "bid": 40.0, "bid_size": 330.0, "ask": 44.0, "ask_size": 122.0, "iv": 0.509, "open_interest": 60.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0029, "vega": 1.0535, "theta": -0.0285, "rho": 1.2782, "theo": 42.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.45, "last_trade_time": "2026-10-30T15:37:14", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ANET290119P00240000", "bid": 83.0, "bid_size": 138.0, "ask": 86.6, "ask_size": 40.0, "iv": 0.5161, "open_interest": 33.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0038, "vega": 1.0083, "theta": -0.0334, "rho": -1.9965, "theo": 84.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-10-16T15:26:52", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "ANET290119C00250000", "bid": 38.0, "bid_size": 459.0, "ask": 41.1, "ask_size": 32.0, "iv": 0.5078, "open_interest": 51.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0029, "vega": 1.0608, "theta": -0.029, "rho": 1.2471, "theo": 40.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-03T12:08:10", "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "ANET290119P00250000", "bid": 90.5, "bid_size": 131.0, "ask": 94.5, "ask_size": 119.0, "iv": 0.5189, "open_interest": 7.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0039, "vega": 0.9978, "theta": -0.0336, "rho": -2.0408, "theo": 92.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.7, "last_trade_time": "2026-10-22T10:15:47", "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "ANET290119C00260000", "bid": 35.9, "bid_size": 430.0, "ask": 38.95, "ask_size": 150.0, "iv": 0.5084, "open_interest": 28.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0029, "vega": 1.0649, "theta": -0.0294, "rho": 1.2144, "theo": 38.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-03T10:15:43", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ANET290119P00260000", "bid": 98.0, "bid_size": 130.0, "ask": 101.6, "ask_size": 87.0, "iv": 0.5157, "open_interest": 4.0, "volume": 0.0, "delta": -0.563, "gamma": 0.004, "vega": 0.9832, "theta": -0.0336, "rho": -2.0562, "theo": 99.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.12, "last_trade_time": "2026-10-22T11:08:10", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "ANET290119C00270000", "bid": 33.5, "bid_size": 253.0, "ask": 36.75, "ask_size": 12.0, "iv": 0.5059, "open_interest": 18.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0029, "vega": 1.0659, "theta": -0.0296, "rho": 1.1803, "theo": 35.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.83, "last_trade_time": "2026-11-02T10:42:51", "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "ANET290119P00270000", "bid": 106.0, "bid_size": 93.0, "ask": 109.5, "ask_size": 111.0, "iv": 0.5172, "open_interest": 11.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.004, "vega": 0.9608, "theta": -0.0336, "rho": -2.0803, "theo": 107.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.31, "last_trade_time": "2026-10-27T11:32:41", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "ANET290119C00280000", "bid": 31.85, "bid_size": 216.0, "ask": 34.75, "ask_size": 10.0, "iv": 0.5067, "open_interest": 36.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0029, "vega": 1.0646, "theta": -0.0297, "rho": 1.1473, "theo": 33.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-10-30T10:19:56", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "ANET290119P00280000", "bid": 114.0, "bid_size": 45.0, "ask": 117.5, "ask_size": 117.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0041, "vega": 0.9347, "theta": -0.0334, "rho": -2.0596, "theo": 115.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.25, "last_trade_time": "2026-10-27T14:56:19", "percent_change": 0.0, "prev_day_close": 122.075000762939}, {"option": "ANET290119C00290000", "bid": 29.5, "bid_size": 537.0, "ask": 33.5, "ask_size": 287.0, "iv": 0.5066, "open_interest": 56.0, "volume": 53.0, "delta": 0.4648, "gamma": 0.0029, "vega": 1.0613, "theta": -0.0298, "rho": 1.1149, "theo": 32.0879, "change": 7.2, "open": 35.85, "high": 35.85, "low": 35.6, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2026-11-04T10:10:01", "percent_change": 25.1309, "prev_day_close": 28.6499996185303}, {"option": "ANET290119P00290000", "bid": 122.0, "bid_size": 60.0, "ask": 125.65, "ask_size": 109.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0042, "vega": 0.907, "theta": -0.0333, "rho": -2.0485, "theo": 123.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "ANET290119C00300000", "bid": 28.0, "bid_size": 312.0, "ask": 31.25, "ask_size": 24.0, "iv": 0.5047, "open_interest": 70.0, "volume": 1.0, "delta": 0.4468, "gamma": 0.0029, "vega": 1.0555, "theta": -0.0298, "rho": 1.0815, "theo": 30.3567, "change": 5.325, "open": 32.25, "high": 32.25, "low": 32.25, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-11-04T09:43:39", "percent_change": 19.7772, "prev_day_close": 26.9250001907349}, {"option": "ANET290119P00300000", "bid": 130.5, "bid_size": 4.0, "ask": 134.0, "ask_size": 51.0, "iv": 0.5181, "open_interest": 5.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0043, "vega": 0.8741, "theta": -0.0329, "rho": -1.9806, "theo": 131.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.95, "last_trade_time": "2026-10-30T10:12:03", "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "ANET290119C00310000", "bid": 26.7, "bid_size": 484.0, "ask": 29.7, "ask_size": 27.0, "iv": 0.5061, "open_interest": 94.0, "volume": 18.0, "delta": 0.4295, "gamma": 0.0029, "vega": 1.0478, "theta": -0.0297, "rho": 1.0479, "theo": 28.7348, "change": 3.68, "open": 29.25, "high": 32.3, "low": 29.0, "tick": "up", "last_trade_price": 29.38, "last_trade_time": "2026-11-04T14:03:38", "percent_change": 14.3191, "prev_day_close": 25.6999998092651}, {"option": "ANET290119P00310000", "bid": 139.0, "bid_size": 17.0, "ask": 142.5, "ask_size": 96.0, "iv": 0.5185, "open_interest": 2.0, "volume": 3.0, "delta": -0.6967, "gamma": 0.0044, "vega": 0.8325, "theta": -0.0328, "rho": -1.9876, "theo": 140.1446, "change": -8.6, "open": 139.1, "high": 139.1, "low": 139.1, "tick": "down", "last_trade_price": 139.1, "last_trade_time": "2026-11-04T10:48:59", "percent_change": -5.82261, "prev_day_close": 147.699996948242}], "symbol": "ANET", "security_type": "stock", "exchange_id": 3, "current_price": 178.5, "price_change": 8.57, "price_change_percent": 5.0438, "bid": 178.0, "ask": 178.4, "bid_size": 100, "ask_size": 500, "open": 179.0, "high": 188.53, "low": 176.66, "close": 178.48, "prev_day_close": 169.91, "volume": 18589600, "iv30": 52.898, "iv30_change": -10.195, "iv30_change_percent": -16.1587, "seqno": 32088448017, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "ANET"}