Options Chain for ANAPTYSBIO INC COM (ANAB) - $18.65 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.70 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 12.70 | 15.00 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 9.70 | 13.50 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 7.60 | 10.40 | 6.82 | 0.00 | 0.00% | 0 | 0 | 3.81 | 0.99 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 4.20 | 7.70 | 5.38 | 0.00 | 0.00% | 0 | 0 | 2.65 | 0.96 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 3.70 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 38 | 2.10 | 0.86 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 2.40 | 3.20 | 2.60 | +0.30 | +13.05% | 9 | 55 | 1.12 | 0.68 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 1.20 | 1.85 | 1.50 | 0.00 | 0.00% | 56 | 230 | 1.08 | 0.47 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 692 | 1.06 | 0.29 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 86 | 1.07 | 0.18 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 198 | 1.66 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.90 | 16.55 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 9/19/2024 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 4.90 | 1.40 | 0.00 | 0.00% | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 219 | 3.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,026 | 2.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.90 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.61 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,766 | 1.54 | -0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 382 | 1.23 | -0.14 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.60 | 1.15 | 1.13 | -0.12 | -9.60% | 7 | 82 | 0.90 | -0.32 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 2.20 | 2.85 | 3.12 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.53 | 0.09 | -0.05 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 3.90 | 4.60 | 9.30 | 0.00 | 0.00% | 0 | 36 | 1.09 | -0.71 | 0.07 | -0.04 | 2/7/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 5.70 | 8.50 | % | 0 | 0 | 2.38 | -0.82 | 0.05 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 10.60 | 13.00 | 14.00 | 0.00 | 0.00% | 0 | 26 | 2.61 | -0.95 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 14.30 | 18.50 | % | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 18.90 | 22.60 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 24.00 | 28.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 29.00 | 33.00 | 23.70 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 34.80 | 38.00 | 27.60 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:52 PM EST |