Options Chain for ANAPTYSBIO INC COM (ANAB) - $47.45 as of 2/2/2026 7:08:56 AM 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 | 34.50 | 39.40 | 36.95 | 20.70 | 0.00 | 0.00% | 2.96 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/2/2026 9:58:47 AM EST |
| 15.00 | 32.00 | 36.90 | 34.45 | % | 2.30 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 17.50 | 29.50 | 34.40 | 31.95 | 20.30 | 0.00 | 0.00% | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 9:58:47 AM EST |
| 20.00 | 27.00 | 31.90 | 29.45 | 28.00 | 0.00 | 0.00% | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:47 AM EST |
| 22.50 | 24.50 | 29.40 | 26.95 | 17.70 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 9:58:47 AM EST |
| 25.00 | 22.00 | 26.90 | 24.45 | 24.54 | 0.00 | 0.00% | 0.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:58:47 AM EST |
| 30.00 | 17.00 | 21.80 | 19.40 | 13.94 | 0.00 | 0.00% | 0.65 | 0 | 16 | 2.63 | 0.99 | 0.00 | -0.02 | 1/6/2026 | 2/2/2026 9:58:47 AM EST |
| 35.00 | 12.50 | 16.80 | 14.65 | 12.55 | 0.00 | 0.00% | 0.42 | 0 | 20 | 2.03 | 0.97 | 0.01 | -0.05 | 1/15/2026 | 2/2/2026 9:58:47 AM EST |
| 40.00 | 8.50 | 11.50 | 10.00 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.50 | 0.89 | 0.02 | -0.08 | 1/15/2026 | 2/2/2026 9:58:47 AM EST |
| 45.00 | 4.00 | 7.50 | 5.75 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 4,019 | 1.16 | 0.74 | 0.03 | -0.11 | 1/21/2026 | 2/2/2026 9:58:47 AM EST |
| 50.00 | 0.50 | 4.90 | 2.70 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.08 | 0.55 | 0.04 | -0.13 | 1/27/2026 | 2/2/2026 9:58:47 AM EST |
| 55.00 | 0.15 | 4.90 | 2.53 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.90 | 0.37 | 0.04 | -0.12 | 1/21/2026 | 2/2/2026 9:58:47 AM EST |
| 60.00 | 0.05 | 0.90 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.22 | 0.03 | -0.09 | 1/23/2026 | 2/2/2026 9:58:47 AM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.12 | 0.13 | 0.02 | -0.06 | 2/2/2026 9:58:47 AM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.36 | 0.07 | 0.01 | -0.04 | 2/2/2026 9:58:47 AM 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 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 12 | 7.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:47 AM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 6 | 7.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/2/2026 9:58:47 AM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/2/2026 9:58:47 AM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:47 AM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 9:58:47 AM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 5.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/2/2026 9:58:47 AM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.69 | -0.01 | 0.00 | -0.02 | 11/10/2025 | 2/2/2026 9:58:47 AM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.96 | -0.03 | 0.01 | -0.05 | 1/29/2026 | 2/2/2026 9:58:47 AM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.29 | -0.11 | 0.02 | -0.08 | 12/23/2025 | 2/2/2026 9:58:47 AM EST |
| 45.00 | 0.10 | 4.70 | 2.40 | 1.20 | -0.40 | -25.00% | 0.05 | 10 | 137 | 1.11 | -0.26 | 0.03 | -0.11 | 2/2/2026 | 2/2/2026 9:58:47 AM EST |
| 50.00 | 0.50 | 4.90 | 2.70 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.13 | -0.45 | 0.04 | -0.13 | 1/20/2026 | 2/2/2026 9:58:47 AM EST |
| 55.00 | 3.50 | 8.30 | 5.90 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | -0.63 | 0.04 | -0.12 | 1/27/2026 | 2/2/2026 9:58:47 AM EST |
| 60.00 | 8.00 | 12.80 | 10.40 | % | 0.17 | 0 | 0 | 1.41 | -0.78 | 0.03 | -0.09 | 2/2/2026 9:58:47 AM EST | |||
| 65.00 | 13.00 | 17.80 | 15.40 | % | 0.24 | 0 | 0 | 1.55 | -0.87 | 0.02 | -0.06 | 2/2/2026 9:58:47 AM EST | |||
| 70.00 | 18.10 | 23.00 | 20.55 | % | 0.29 | 0 | 0 | 1.83 | -0.93 | 0.01 | -0.04 | 2/2/2026 9:58:47 AM EST |