Options Chain for ANAPTYSBIO INC COM (ANAB) - $43.80 as of 12/9/2025 8:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.00 | 33.70 | 31.35 | 10.50 | 0.00 | 0.00% | 2.51 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 26.50 | 31.20 | 28.85 | % | 1.92 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 17.50 | 24.00 | 28.80 | 26.40 | 7.70 | 0.00 | 0.00% | 1.51 | 0 | 7 | 5.87 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 23.40 | 24.90 | 24.15 | 23.90 | 0.00 | 0.00% | 1.21 | 0 | 545 | 3.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 20.90 | 22.50 | 21.70 | 21.40 | 0.00 | 0.00% | 0.96 | 0 | 568 | 3.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 16.50 | 21.30 | 18.90 | % | 0.76 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 11.50 | 16.20 | 13.85 | 15.20 | 0.00 | 0.00% | 0.46 | 0 | 214 | 2.97 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 6.50 | 11.30 | 8.90 | 9.38 | 0.00 | 0.00% | 0.25 | 0 | 72 | 2.20 | 0.94 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 3.90 | 7.00 | 5.45 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.71 | 0.77 | 0.05 | -0.10 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 4.50 | 2.25 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.70 | 0.47 | 0.06 | -0.13 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | 0.21 | 0.05 | -0.10 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 3.80 | 1.90 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.07 | 0.02 | -0.05 | 11/14/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.10 | 2.05 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 1,634 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 232 | 9.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 4.10 | 2.05 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 1,614 | 7.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2,401 | 5.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 81 | 6.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 188 | 5.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,987 | 1.58 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.93 | -0.06 | 0.02 | -0.04 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | -0.23 | 0.05 | -0.10 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.50 | -0.53 | 0.06 | -0.13 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 4.00 | 8.80 | 6.40 | % | 0.13 | 0 | 0 | 1.71 | -0.79 | 0.05 | -0.10 | 12/9/2025 3:59:50 PM EST | |||
| 55.00 | 8.90 | 13.50 | 11.20 | % | 0.20 | 0 | 0 | 2.04 | -0.93 | 0.02 | -0.05 | 12/9/2025 3:59:50 PM EST |