Options Chain for ANAPTYSBIO INC COM (ANAB) - $21.60 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 13.60 | 18.00 | % | 0 | 0 | 5.63 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 11.00 | 14.80 | % | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 9.40 | 11.70 | % | 0 | 0 | 1.69 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 6.70 | 9.80 | % | 0 | 0 | 1.95 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 6.10 | 7.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.82 | 0.02 | -0.04 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 4.50 | 5.80 | 3.36 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.74 | 0.03 | -0.04 | 3/17/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 3.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.63 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 1.95 | 3.30 | 2.85 | -0.35 | -10.94% | 25 | 7 | 1.08 | 0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.35 | 2.45 | 2.00 | -0.79 | -28.32% | 1 | 22 | 1.09 | 0.43 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.30 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.34 | 0.03 | -0.05 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.23 | 0.03 | -0.04 | 5/5/2025 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.23 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 7.04 | -0.03 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 5.16 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.90 | 1.74 | 0.00 | 0.00% | 0 | 10 | 1.45 | -0.12 | 0.02 | -0.03 | 3/17/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.55 | 4.94 | 0.00 | 0.00% | 0 | 7 | 1.58 | -0.18 | 0.02 | -0.04 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.26 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 2.30 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.37 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 3.90 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.48 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 5.10 | 7.90 | % | 0 | 0 | 1.34 | -0.57 | 0.04 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 9.40 | 11.10 | % | 0 | 0 | 1.25 | -0.66 | 0.03 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 12.60 | 16.20 | % | 0 | 0 | 1.95 | -0.77 | 0.03 | -0.04 | 5/5/2025 3:59:49 PM EST |