Options Chain for ANAPTYSBIO INC COM (ANAB) - $20.08 as of 11/20/2024 7:44:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 17.30 | % | 0 | 0 | 6.90 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 11.00 | 15.10 | % | 0 | 0 | 5.03 | 0.95 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 10.10 | 13.30 | % | 0 | 0 | 4.41 | 0.90 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 7.60 | 11.80 | % | 0 | 0 | 2.68 | 0.84 | 0.02 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 8.10 | 9.70 | % | 0 | 0 | 3.03 | 0.78 | 0.02 | -0.08 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 7.10 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 7 | 2.99 | 0.72 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 6.20 | 6.90 | 6.55 | +0.13 | +2.03% | 10 | 26 | 2.86 | 0.66 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 5.60 | 6.30 | 5.63 | +0.58 | +11.49% | 4 | 17 | 2.95 | 0.61 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 4.80 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 44 | 2.90 | 0.56 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 3.80 | 4.60 | 4.10 | +0.10 | +2.50% | 2 | 223 | 2.96 | 0.48 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 3.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 209 | 2.92 | 0.41 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 2.25 | 3.30 | 2.72 | 0.00 | 0.00% | 0 | 144 | 2.97 | 0.36 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 2.05 | 2.95 | 2.20 | 0.00 | 0.00% | 0 | 102 | 3.07 | 0.31 | 0.02 | -0.10 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 1.25 | 4.20 | 1.70 | 0.00 | 0.00% | 0 | 40 | 3.33 | 0.27 | 0.02 | -0.10 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 2.35 | 1.55 | 0.00 | 0.00% | 0 | 520 | 3.21 | 0.24 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 69 | 20 | 2.39 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.50 | 0.36 | +0.06 | +20.00% | 27 | 29 | 2.32 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.75 | 1.00 | 0.94 | +0.11 | +13.26% | 2 | 89 | 2.54 | -0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 1.65 | 2.05 | 1.90 | +0.16 | +9.20% | 14 | 914 | 2.64 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 2.95 | 3.20 | 3.10 | -0.30 | -8.83% | 10 | 39 | 2.72 | -0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 4.40 | 4.90 | 4.66 | -0.04 | -0.86% | 1 | 5,103 | 2.84 | -0.28 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 6.00 | 7.00 | 6.22 | +0.22 | +3.67% | 2 | 1,799 | 2.98 | -0.34 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 7.60 | 8.30 | 7.67 | 0.00 | 0.00% | 0 | 667 | 2.87 | -0.39 | 0.02 | -0.10 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 9.50 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 551 | 2.91 | -0.44 | 0.02 | -0.11 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 13.50 | 14.10 | 6.80 | 0.00 | 0.00% | 0 | 36 | 2.93 | -0.52 | 0.02 | -0.11 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 17.30 | 18.40 | 15.90 | 0.00 | 0.00% | 0 | 1,722 | 2.88 | -0.59 | 0.02 | -0.11 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 20.10 | 24.30 | 13.50 | 0.00 | 0.00% | 0 | 24 | 2.85 | -0.64 | 0.02 | -0.11 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 25.80 | 29.50 | 17.30 | 0.00 | 0.00% | 0 | 56 | 3.31 | -0.69 | 0.02 | -0.10 | 10/24/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 29.70 | 33.90 | 30.01 | 0.00 | 0.00% | 0 | 1 | 4.06 | -0.73 | 0.02 | -0.10 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 34.10 | 38.20 | 22.40 | 0.00 | 0.00% | 0 | 1 | 3.93 | -0.76 | 0.02 | -0.09 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |