Options Chain for ANAPTYSBIO INC COM (ANAB) - $50.10 as of 12/26/2025 7:35:07 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 | 35.10 | 40.00 | 37.55 | 20.70 | 0.00 | 0.00% | 3.00 | 0 | 53 | 3.46 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 32.60 | 37.50 | 35.05 | % | 2.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 30.10 | 35.00 | 32.55 | 20.30 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 27.70 | 32.50 | 30.10 | 21.90 | 0.00 | 0.00% | 1.51 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 25.10 | 30.00 | 27.55 | 17.70 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 23.00 | 27.60 | 25.30 | 24.54 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.87 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 18.00 | 22.80 | 20.40 | 19.68 | 0.00 | 0.00% | 0.68 | 0 | 17 | 1.53 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 13.50 | 18.10 | 15.80 | 9.70 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.25 | 0.95 | 0.01 | -0.02 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 9.00 | 13.70 | 11.35 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.04 | 0.86 | 0.02 | -0.03 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 5.50 | 10.10 | 7.80 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 4,002 | 0.94 | 0.73 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 2.55 | 7.40 | 4.98 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.58 | 0.58 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 2.30 | 4.30 | 3.30 | 2.65 | -0.70 | -20.90% | 0.06 | 5 | 11 | 0.62 | 0.42 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.04 | 0.28 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | 1.20 | 0.18 | 0.02 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.33 | 0.11 | 0.02 | -0.02 | 12/26/2025 3:59:56 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 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 6 | 4.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 5.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.12 | -0.01 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.70 | -0.05 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.34 | -0.14 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.27 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 2.15 | 7.00 | 4.58 | % | 0.09 | 0 | 0 | 0.64 | -0.42 | 0.03 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 5.00 | 9.80 | 7.40 | % | 0.13 | 0 | 0 | 0.59 | -0.58 | 0.03 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 8.90 | 13.50 | 11.20 | % | 0.19 | 0 | 0 | 0.94 | -0.72 | 0.03 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 13.20 | 18.00 | 15.60 | % | 0.24 | 0 | 0 | 1.03 | -0.82 | 0.02 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 17.80 | 22.50 | 20.15 | % | 0.29 | 0 | 0 | 1.09 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:56 PM EST |