Options Chain for ANI PHARMACEUTICALS INC COM (ANIP) - $81.85 as of 1/30/2026 7:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.00 | 39.90 | 37.45 | % | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 50.00 | 30.00 | 34.40 | 32.20 | % | 0.64 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 55.00 | 25.00 | 29.90 | 27.45 | % | 0.50 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 60.00 | 20.50 | 24.80 | 22.65 | % | 0.38 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 65.00 | 16.00 | 20.30 | 18.15 | 22.05 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.88 | 0.90 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 70.00 | 11.50 | 16.20 | 13.85 | 17.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | 0.81 | 0.02 | -0.04 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 7.50 | 12.30 | 9.90 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 80.00 | 4.10 | 8.70 | 6.40 | % | 0.08 | 0 | 0 | 0.44 | 0.59 | 0.03 | -0.06 | 1/30/2026 3:59:50 PM EST | |||
| 85.00 | 1.55 | 6.40 | 3.98 | % | 0.05 | 0 | 0 | 0.42 | 0.45 | 0.03 | -0.06 | 1/30/2026 3:59:50 PM EST | |||
| 90.00 | 0.20 | 4.80 | 2.50 | % | 0.03 | 0 | 0 | 0.40 | 0.31 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.77 | 0.20 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.88 | 0.12 | 0.02 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.98 | 0.07 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.06 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.49 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.27 | -0.05 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.07 | -0.10 | 0.01 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 70.00 | 0.05 | 5.00 | 2.53 | % | 0.04 | 0 | 0 | 0.55 | -0.19 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 75.00 | 0.10 | 4.90 | 2.50 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.29 | 0.02 | -0.05 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 2.15 | 7.00 | 4.58 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.41 | 0.03 | -0.06 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 4.50 | 9.30 | 6.90 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.03 | -0.06 | 1/30/2026 3:59:50 PM EST | |||
| 90.00 | 7.60 | 12.40 | 10.00 | % | 0.11 | 0 | 0 | 0.64 | -0.69 | 0.03 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 95.00 | 11.60 | 16.40 | 14.00 | % | 0.15 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 100.00 | 16.00 | 20.80 | 18.40 | % | 0.18 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 105.00 | 20.70 | 25.50 | 23.10 | % | 0.22 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 110.00 | 25.60 | 30.50 | 28.05 | % | 0.26 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 115.00 | 30.60 | 35.50 | 33.05 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 35.60 | 40.50 | 38.05 | % | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 40.60 | 45.50 | 43.05 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |