Options Chain for ANAPTYSBIO INC COM (ANAB) - $57.87 as of 8/12/2026 7:39:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 78.50 | 83.00 | 80.75 | % | 3.59 | 0 | 0 | EST | |||||||
| 25.00 | 30.50 | 34.50 | 32.50 | % | 1.30 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 25.00 | 76.00 | 80.50 | 78.25 | 62.00 | 0.00 | 0.00% | 3.13 | 0 | 2 | 4/28/2026 | EST | ||||
| 30.00 | 25.70 | 29.50 | 27.60 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 30.00 | 71.00 | 75.50 | 73.25 | % | 2.44 | 0 | 3 | EST | |||||||
| 35.00 | 20.10 | 24.50 | 22.30 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 35.00 | 66.00 | 71.00 | 68.50 | 60.79 | 0.00 | 0.00% | 1.96 | 0 | 0 | 7/28/2026 | EST | ||||
| 40.00 | 15.50 | 19.50 | 17.50 | 23.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 8/12/2026 3:59:51 PM EST |
| 40.00 | 61.00 | 65.50 | 63.25 | 55.99 | 0.00 | 0.00% | 1.58 | 0 | 5 | 7/28/2026 | EST | ||||
| 45.00 | 10.50 | 14.50 | 12.50 | 18.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.00 | 0.96 | 0.01 | -0.12 | 5/19/2026 | 8/12/2026 3:59:51 PM EST |
| 45.00 | 56.00 | 61.00 | 58.50 | 46.00 | 0.00 | 0.00% | 1.30 | 0 | 3 | 5/6/2026 | EST | ||||
| 50.00 | 6.10 | 10.00 | 8.05 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.60 | 0.85 | 0.03 | -0.20 | 7/29/2026 | 8/12/2026 3:59:51 PM EST |
| 50.00 | 51.00 | 56.00 | 53.50 | 42.00 | 0.00 | 0.00% | 1.07 | 0 | 26 | 7/9/2026 | EST | ||||
| 55.00 | 3.00 | 6.50 | 4.75 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.85 | 0.67 | 0.04 | -0.24 | 7/29/2026 | 8/12/2026 3:59:51 PM EST |
| 55.00 | 46.00 | 51.00 | 48.50 | % | 0.88 | 0 | 4 | EST | |||||||
| 60.00 | 0.70 | 4.90 | 2.80 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 92 | 1.01 | 0.43 | 0.05 | -0.22 | 8/5/2026 | 8/12/2026 3:59:51 PM EST |
| 60.00 | 41.00 | 46.00 | 43.50 | 35.70 | 0.00 | 0.00% | 0.72 | 0 | 21 | 7/20/2026 | EST | ||||
| 65.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.55 | 0.23 | 0.04 | -0.16 | 8/11/2026 | 8/12/2026 3:59:51 PM EST |
| 65.00 | 36.00 | 41.00 | 38.50 | 37.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 8/7/2026 | EST | ||||
| 70.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.74 | 0.10 | 0.02 | -0.09 | 7/21/2026 | 8/12/2026 3:59:51 PM EST |
| 70.00 | 31.00 | 36.00 | 33.50 | 24.45 | 0.00 | 0.00% | 0.48 | 0 | 6 | 4/28/2026 | EST | ||||
| 75.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 201 | 2.83 | 0.04 | 0.01 | -0.04 | 7/21/2026 | 8/12/2026 3:59:51 PM EST |
| 75.00 | 26.00 | 31.00 | 28.50 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4/27/2026 | EST | ||||
| 80.00 | 21.30 | 26.00 | 23.65 | 22.84 | 0.00 | 0.00% | 0.30 | 0 | 3 | 8/7/2026 | EST | ||||
| 80.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 8/12/2026 3:59:51 PM EST |
| 85.00 | 16.10 | 21.00 | 18.55 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6/18/2026 | EST | ||||
| 85.00 | 0.00 | 4.90 | 2.45 | 6.56 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 8/12/2026 3:59:51 PM EST |
| 90.00 | 11.60 | 16.00 | 13.80 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6/18/2026 | EST | ||||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 95.00 | 7.00 | 11.50 | 9.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 5.00 | 2.50 | % | 0.11 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 5.00 | 2.50 | % | 0.10 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 4.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 40.00 | 0.05 | 4.90 | 2.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 412 | 2.53 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/12/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 6 | EST | |||||||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 28 | 3.18 | -0.04 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 5.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4/28/2026 | EST | ||||
| 50.00 | 0.15 | 2.10 | 1.13 | 0.95 | -0.85 | -47.23% | 0.02 | 3 | 46 | 0.86 | -0.15 | 0.03 | -0.20 | 8/12/2026 | 8/12/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 0.10 | 4.90 | 2.50 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.01 | -0.33 | 0.04 | -0.24 | 7/29/2026 | 8/12/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 60.00 | 2.50 | 7.00 | 4.75 | 7.86 | 0.00 | 0.00% | 0.08 | 0 | 32 | 1.59 | -0.57 | 0.05 | -0.22 | 7/15/2026 | 8/12/2026 3:59:51 PM EST |
| 65.00 | 6.50 | 10.30 | 8.40 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.57 | -0.77 | 0.04 | -0.16 | 7/15/2026 | 8/12/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 1 | EST | |||||||
| 70.00 | 11.00 | 15.00 | 13.00 | 8.91 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.84 | -0.90 | 0.02 | -0.09 | 7/7/2026 | 8/12/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 15.50 | 20.20 | 17.85 | 15.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.04 | 4/27/2026 | 8/12/2026 3:59:51 PM EST |
| 80.00 | 20.50 | 25.00 | 22.75 | % | 0.28 | 0 | 0 | 2.45 | -0.99 | 0.00 | -0.02 | 8/12/2026 3:59:51 PM EST | |||
| 80.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 25.50 | 29.90 | 27.70 | % | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | -0.01 | 8/12/2026 3:59:51 PM EST | |||
| 85.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 30.50 | 35.50 | 33.00 | % | 0.37 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 35.50 | 40.50 | 38.00 | % | 0.40 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 95.00 | 0.10 | 5.00 | 2.55 | % | 0.03 | 0 | 0 | EST | |||||||
| 100.00 | 40.50 | 44.90 | 42.70 | % | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST | |||
| 105.00 | 45.50 | 49.90 | 47.70 | % | 0.45 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:51 PM EST |