Options Chain for ANAPTYSBIO INC COM (ANAB) - $22.23 as of 6/2/2025 7:08:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.50 | 14.90 | % | 0 | 0 | 3.34 | 0.98 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 8.10 | 12.00 | % | 0 | 0 | 1.74 | 0.94 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 6.10 | 10.10 | % | 0 | 0 | 1.48 | 0.87 | 0.02 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 4.00 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.78 | 0.03 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 3.40 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.68 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 1.50 | 6.00 | 2.45 | 0.00 | 0.00% | 0 | 1,001 | 1.21 | 0.56 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.46 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 1.10 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.28 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 5.04 | -0.02 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.63 | -0.06 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.13 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 1,015 | 1.72 | -0.22 | 0.03 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 30 | 1.10 | -0.32 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 1.50 | 5.90 | % | 0 | 0 | 1.11 | -0.44 | 0.04 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 3.00 | 7.20 | 7.29 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.54 | 0.05 | -0.04 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 6.80 | 9.70 | % | 0 | 0 | 0.76 | -0.72 | 0.04 | -0.03 | 5/30/2025 3:59:52 PM EST |