Options Chain for ANAPTYSBIO INC COM (ANAB) - $23.17 as of 6/20/2025 8:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 16.40 | 20.50 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 15.10 | 18.00 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 12.50 | 15.70 | 13.40 | -1.00 | -6.95% | 1 | 113 | 3.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 12.50 | 10.10 | 13.50 | 7.83 | 0.00 | 0.00% | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 6.30 | 10.90 | 9.41 | 0.00 | 0.00% | 0 | 24 | 2.16 | 0.95 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 4.50 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 221 | 1.73 | 0.85 | 0.03 | -0.01 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 2.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.73 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 1.70 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.58 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.80 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 161 | 0.76 | 0.45 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 60 | 1.03 | 0.23 | 0.04 | -0.02 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.62 | 0.11 | 0.03 | -0.01 | 6/5/2025 | 6/20/2025 4:00:00 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 | 0.95 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.95 | 1.77 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 21 | 1.71 | -0.05 | 0.02 | 0.00 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 17 | 2.35 | -0.15 | 0.03 | -0.01 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.27 | 0.05 | -0.02 | 5/2/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.83 | -0.42 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 2.45 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.55 | 0.06 | -0.02 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 6.40 | 9.50 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.77 | 0.04 | -0.02 | 2/12/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 10.90 | 14.00 | % | 0 | 0 | 1.43 | -0.89 | 0.03 | -0.01 | 6/20/2025 4:00:00 PM EST |