Options Chain for ANAPTYSBIO INC COM (ANAB) - $16.51 as of 2/4/2025 8:43:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 5.00 | 10.00 | 13.30 | % | 0 | 0 | 4.54 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 7.50 | 8.00 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 3.84 | 0.94 | 0.01 | -0.01 | 11/13/2024 | 2/4/2025 3:59:52 PM EST |
| 10.00 | 6.80 | 9.00 | 8.46 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.86 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 12.50 | 5.70 | 6.30 | 7.29 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.77 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 15.00 | 4.70 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 64 | 1.94 | 0.68 | 0.03 | -0.04 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 17.50 | 3.80 | 4.20 | 4.20 | -0.40 | -8.70% | 2 | 290 | 1.95 | 0.60 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 3.10 | 3.50 | 3.96 | 0.00 | 0.00% | 0 | 92 | 1.95 | 0.52 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 2.40 | 3.80 | 2.70 | -0.60 | -18.19% | 788 | 2,274 | 2.12 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 2.10 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 150 | 1.97 | 0.40 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 1.50 | 1.85 | 1.50 | -0.30 | -16.67% | 34 | 58 | 2.02 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 172 | 2.19 | 0.24 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 3.50 | 1.05 | 0.00 | 0.00% | 0 | 3 | 3.27 | 0.18 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 4.06 | 0.13 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 0.10 | 4.80 | 12.75 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.11 | 0.02 | -0.03 | 9/16/2024 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.70 | % | 0 | 0 | 4.27 | 0.08 | 0.01 | -0.02 | 2/4/2025 3:59:52 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.00 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2,483 | 1.76 | -0.06 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.80 | 0.77 | -0.13 | -14.45% | 2,002 | 789 | 1.65 | -0.14 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 12.50 | 1.75 | 2.00 | 1.90 | +0.05 | +2.71% | 1 | 499 | 1.77 | -0.23 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 15.00 | 3.10 | 4.00 | 3.30 | 0.00 | 0.00% | 3 | 340 | 1.83 | -0.32 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 17.50 | 4.70 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 44 | 1.86 | -0.40 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 6.50 | 6.80 | 6.77 | +0.57 | +9.20% | 25 | 370 | 1.88 | -0.48 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 22.50 | 8.30 | 8.80 | 8.40 | +0.20 | +2.44% | 5 | 3,079 | 1.86 | -0.55 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 10.40 | 10.80 | 11.50 | 0.00 | 0.00% | 0 | 12 | 1.88 | -0.60 | 0.03 | -0.05 | 12/19/2024 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 14.70 | 15.10 | 12.75 | 0.00 | 0.00% | 0 | 746 | 1.90 | -0.69 | 0.03 | -0.05 | 12/2/2024 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 19.30 | 19.90 | 21.12 | 0.00 | 0.00% | 0 | 104 | 1.95 | -0.76 | 0.03 | -0.04 | 12/12/2024 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 22.00 | 25.00 | % | 0 | 0 | 2.53 | -0.82 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 27.00 | 29.50 | % | 0 | 0 | 2.45 | -0.87 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 31.90 | 34.50 | % | 0 | 0 | 2.60 | -0.89 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 55.00 | 36.60 | 39.40 | % | 0 | 0 | 2.68 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST |