Options Chain for ANAPTYSBIO INC COM (ANAB) - $18.65 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 17.40 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 12.30 | 16.30 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 9.90 | 12.60 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 8.00 | 10.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.15 | 0.94 | 0.01 | -0.02 | 12/19/2024 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 6.60 | 8.10 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.87 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 4.90 | 6.10 | 5.90 | +1.40 | +31.12% | 20 | 51 | 1.18 | 0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 3.70 | 4.40 | 2.76 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.67 | 0.04 | -0.03 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 2.00 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.56 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 1.85 | 2.45 | 1.85 | -0.20 | -9.76% | 1 | 23 | 1.17 | 0.45 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 1.05 | 2.05 | 1.70 | +0.20 | +13.34% | 1 | 8 | 1.15 | 0.36 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 154 | 1.28 | 0.23 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.14 | 0.03 | -0.02 | 2/19/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.09 | 0.02 | -0.01 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.55 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 3/28/2025 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 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.90 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 70 | 2.59 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.55 | 1.90 | 0.00 | 0.00% | 0 | 10 | 1.61 | -0.06 | 0.01 | -0.02 | 2/10/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 111 | 1.40 | -0.13 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 92 | 1.41 | -0.22 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 1.70 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 72 | 1.14 | -0.33 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 2.95 | 4.30 | 5.88 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.44 | 0.05 | -0.04 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 4.80 | 5.90 | 8.17 | 0.00 | 0.00% | 0 | 50 | 1.17 | -0.55 | 0.05 | -0.04 | 12/2/2024 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 7.10 | 7.90 | % | 0 | 0 | 1.27 | -0.64 | 0.04 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 11.10 | 12.30 | 16.50 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.77 | 0.03 | -0.03 | 12/11/2024 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 15.40 | 18.20 | 21.55 | 0.00 | 0.00% | 0 | 9 | 2.11 | -0.86 | 0.03 | -0.02 | 12/20/2024 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 19.60 | 22.90 | % | 0 | 0 | 2.21 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 25.00 | 28.20 | % | 0 | 0 | 2.53 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 29.50 | 32.40 | % | 0 | 0 | 2.33 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 34.00 | 38.00 | % | 0 | 0 | 2.75 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |