Options Chain for ANAPTYSBIO INC COM (ANAB) - $42.16 as of 11/26/2025 8:03:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.50 | 32.40 | 29.95 | 10.00 | 0.00 | 0.00% | 2.40 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 25.00 | 29.90 | 27.45 | 8.60 | 0.00 | 0.00% | 1.83 | 0 | 6 | 3.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 22.50 | 27.20 | 24.85 | 7.67 | 0.00 | 0.00% | 1.42 | 0 | 51 | 2.64 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 20.00 | 24.70 | 22.35 | 20.80 | 0.00 | 0.00% | 1.12 | 0 | 17 | 2.30 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 17.50 | 22.20 | 19.85 | 14.29 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 15.00 | 19.70 | 17.35 | 12.96 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.76 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 10.50 | 15.10 | 12.80 | 7.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.41 | 0.94 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 6.20 | 11.00 | 8.60 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.19 | 0.82 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 3.00 | 7.70 | 5.35 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.66 | 0.64 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.50 | 4.90 | 2.70 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.59 | 0.44 | 0.04 | -0.04 | 10/16/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.20 | 0.27 | 0.03 | -0.03 | 10/27/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.41 | 0.15 | 0.02 | -0.02 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 45 | 3.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.10 | 2.05 | 1.91 | 0.00 | 0.00% | 0.12 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.90 | 1.45 | 0.32 | 0.00 | 0.00% | 0.07 | 0 | 182 | 2.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.44 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 1.50 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4,029 | 0.83 | -0.06 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 0.80 | 2.50 | 1.65 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2,018 | 0.75 | -0.18 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.50 | 4.90 | 2.70 | 11.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.36 | 0.04 | -0.04 | 10/20/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 3.10 | 7.90 | 5.50 | % | 0.12 | 0 | 0 | 0.61 | -0.56 | 0.04 | -0.04 | 11/26/2025 3:59:50 PM EST | |||
| 50.00 | 6.80 | 11.50 | 9.15 | % | 0.18 | 0 | 0 | 1.03 | -0.73 | 0.03 | -0.03 | 11/26/2025 3:59:50 PM EST | |||
| 55.00 | 11.00 | 15.70 | 13.35 | % | 0.24 | 0 | 0 | 1.09 | -0.85 | 0.02 | -0.02 | 11/26/2025 3:59:50 PM EST |