Options Chain for ANAPTYSBIO INC COM (ANAB) - $55.16 as of 9/11/2026 3:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 26.50 | 24.65 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 35.00 | 17.90 | 21.50 | 19.70 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 40.00 | 12.90 | 16.50 | 14.70 | % | 0.37 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 45.00 | 7.70 | 11.50 | 9.60 | % | 0.21 | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.09 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 3.00 | 6.40 | 4.70 | 4.80 | -2.50 | -34.25% | 0.09 | 1 | 17 | 1.03 | 0.84 | 0.04 | -0.27 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 55.00 | 0.50 | 4.90 | 2.70 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.82 | 0.55 | 0.07 | -0.28 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 1.25 | 0.80 | 0.74 | +0.08 | +12.13% | 0.01 | 14 | 3,177 | 0.76 | 0.24 | 0.06 | -0.18 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.72 | 0.07 | 0.02 | -0.07 | 8/27/2026 | 9/11/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.01 | 0.01 | -0.02 | 8/21/2026 | 9/11/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 2,975 | 1.11 | -0.04 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 1.02 | -0.16 | 0.04 | -0.27 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 55.00 | 0.90 | 2.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.90 | -0.45 | 0.07 | -0.28 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 60.00 | 4.00 | 7.50 | 5.75 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.51 | -0.76 | 0.06 | -0.18 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 65.00 | 8.50 | 12.50 | 10.50 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.99 | -0.93 | 0.02 | -0.07 | 9/1/2026 | 9/11/2026 4:00:02 PM EST |
| 70.00 | 13.50 | 17.30 | 15.40 | % | 0.22 | 0 | 0 | 2.32 | -0.99 | 0.01 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 75.00 | 18.50 | 22.30 | 20.40 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 80.00 | 23.50 | 27.30 | 25.40 | % | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 85.00 | 28.50 | 32.30 | 30.40 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 90.00 | 33.50 | 37.30 | 35.40 | % | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 95.00 | 38.50 | 42.30 | 40.40 | % | 0.43 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 100.00 | 43.50 | 47.30 | 45.40 | % | 0.45 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 105.00 | 48.50 | 52.30 | 50.40 | % | 0.48 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST |