Options Chain for ANAPTYSBIO INC COM (ANAB) - $16.88 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 15.80 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 9.80 | 13.50 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 7.50 | 8.50 | 10.30 | 9.10 | 0.00 | 0.00% | 0 | 45 | 2.03 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 5.10 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.91 | 0.02 | -0.02 | 12/26/2024 | 1/21/2025 3:59:48 PM EST |
| 12.50 | 4.60 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.81 | 0.03 | -0.04 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 4.00 | 4.60 | 3.17 | 0.00 | 0.00% | 0 | 112 | 1.80 | 0.68 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 17.50 | 2.80 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 94 | 1.83 | 0.57 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 2.00 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 261 | 1.68 | 0.46 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 16 | 1.89 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 1.05 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 888 | 1.72 | 0.29 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 4.70 | % | 0 | 0 | 4.00 | 0.18 | 0.03 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 4.50 | 0.87 | 0.00 | 0.00% | 0 | 18 | 4.27 | 0.11 | 0.02 | -0.02 | 12/13/2024 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 50 | 4.48 | 0.07 | 0.02 | -0.02 | 11/12/2024 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 4.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.71 | 0.04 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 4.90 | 2.74 | 0.00 | 0.00% | 0 | 3 | 5.05 | 0.02 | 0.01 | -0.01 | 11/12/2024 | 1/21/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 4.90 | 0.51 | 0.00 | 0.00% | 0 | 8 | 5.22 | 0.02 | 0.00 | -0.01 | 12/13/2024 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 60 | 4.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 31 | 2.83 | -0.03 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 64 | 1.61 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.50 | 0.85 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 234 | 1.64 | -0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 2.10 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 108 | 1.68 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 17.50 | 1.70 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 81 | 1.63 | -0.43 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 5.00 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.67 | -0.54 | 0.05 | -0.05 | 12/9/2024 | 1/21/2025 3:59:48 PM EST |
| 22.50 | 6.50 | 7.50 | 9.52 | 0.00 | 0.00% | 0 | 30 | 1.69 | -0.63 | 0.05 | -0.05 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 8.10 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 9 | 1.58 | -0.71 | 0.04 | -0.05 | 12/9/2024 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 12.90 | 15.90 | 15.93 | 0.00 | 0.00% | 0 | 2 | 3.03 | -0.82 | 0.03 | -0.03 | 12/11/2024 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 17.10 | 21.00 | 11.65 | 0.00 | 0.00% | 0 | 2 | 3.35 | -0.89 | 0.02 | -0.02 | 8/16/2024 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 22.00 | 25.50 | 21.33 | 0.00 | 0.00% | 0 | 0 | 3.35 | -0.93 | 0.02 | -0.02 | 11/6/2024 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 27.00 | 30.50 | % | 0 | 0 | 3.57 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 31.70 | 35.50 | % | 0 | 0 | 3.77 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 37.00 | 40.50 | % | 0 | 0 | 3.93 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST |