Options Chain for ANAPTYSBIO INC COM (ANAB) - $57.74 as of 8/24/2026 1:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 31.00 | 28.75 | % | 0.96 | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 22.00 | 26.50 | 24.25 | % | 0.69 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 17.00 | 21.50 | 19.25 | % | 0.48 | 0 | 0 | 1.31 | 0.92 | 0.01 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 12.50 | 17.00 | 14.75 | % | 0.33 | 0 | 0 | 1.20 | 0.83 | 0.01 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 50.00 | 8.50 | 13.00 | 10.75 | % | 0.21 | 0 | 0 | 0.79 | 0.73 | 0.02 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 5.00 | 9.80 | 7.40 | % | 0.13 | 0 | 0 | 0.73 | 0.61 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 2.50 | 7.00 | 4.75 | % | 0.08 | 0 | 0 | 0.67 | 0.47 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.75 | 5.50 | 3.13 | % | 0.05 | 0 | 0 | 0.65 | 0.34 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.10 | 4.90 | 2.50 | % | 0.04 | 0 | 0 | 0.66 | 0.24 | 0.02 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.50 | 4.90 | 2.70 | % | 0.04 | 0 | 0 | 0.83 | 0.16 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.25 | 0.10 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.35 | 0.06 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.45 | 0.04 | 0.01 | -0.01 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.41 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.00 | -0.04 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 1.65 | -0.08 | 0.01 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 45.00 | 0.10 | 4.40 | 2.25 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.17 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 50.00 | 0.40 | 4.90 | 2.65 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.02 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 55.00 | 2.05 | 6.00 | 4.03 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 60.00 | 5.00 | 8.50 | 6.75 | % | 0.11 | 0 | 0 | 0.60 | -0.53 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 65.00 | 8.50 | 11.50 | 10.00 | % | 0.15 | 0 | 0 | 0.59 | -0.66 | 0.03 | -0.05 | 8/24/2026 4:00:03 PM EST | |||
| 70.00 | 12.50 | 15.50 | 14.00 | % | 0.20 | 0 | 0 | 0.59 | -0.76 | 0.02 | -0.04 | 8/24/2026 4:00:03 PM EST | |||
| 75.00 | 16.60 | 20.00 | 18.30 | % | 0.24 | 0 | 0 | 0.95 | -0.84 | 0.02 | -0.03 | 8/24/2026 4:00:03 PM EST | |||
| 80.00 | 21.20 | 24.20 | 22.70 | % | 0.28 | 0 | 0 | 0.97 | -0.90 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 85.00 | 24.90 | 29.00 | 26.95 | % | 0.32 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 90.00 | 29.90 | 33.50 | 31.70 | % | 0.35 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:03 PM EST |