Options Chain for ANAPTYSBIO INC COM (ANAB) - $64.67 as of 3/12/2026 2:00:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.50 | 41.40 | 38.95 | % | 1.56 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 30.00 | 31.50 | 36.40 | 33.95 | % | 1.13 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 35.00 | 26.50 | 31.00 | 28.75 | 19.22 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:56 PM EST |
| 40.00 | 21.50 | 26.40 | 23.95 | % | 0.60 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 45.00 | 16.50 | 21.30 | 18.90 | 15.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 50.00 | 11.50 | 16.30 | 13.90 | 12.80 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.21 | 0.99 | 0.00 | -0.02 | 3/4/2026 | 3/12/2026 2:58:56 PM EST |
| 55.00 | 7.00 | 11.30 | 9.15 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.83 | 0.92 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 60.00 | 3.20 | 8.00 | 5.60 | 5.25 | +0.75 | +16.67% | 0.09 | 1 | 20 | 0.59 | 0.73 | 0.05 | -0.15 | 3/12/2026 | 3/12/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 4.10 | 2.05 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.22 | 0.45 | 0.06 | -0.17 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.92 | 0.20 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 7.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 2.90 | 1.45 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 20 | 5.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:56 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:56 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.13 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 3/12/2026 2:58:56 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.47 | -0.08 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.82 | -0.27 | 0.05 | -0.15 | 3/4/2026 | 3/12/2026 2:58:56 PM EST |
| 65.00 | 3.00 | 6.00 | 4.50 | 3.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.55 | 0.06 | -0.17 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |
| 70.00 | 4.60 | 9.30 | 6.95 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | -0.80 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 2:58:56 PM EST |