Options Chain for ANAPTYSBIO INC COM (ANAB) - $47.97 as of 11/10/2026 2:36:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 25.90 | 23.45 | 48.71 | 0.00 | 0.00% | 0.94 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 11/10/2026 3:59:56 PM EST |
| 30.00 | 16.00 | 20.90 | 18.45 | % | 0.61 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 35.00 | 11.50 | 16.00 | 13.75 | 11.97 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.10 | 0.99 | 0.01 | 0.00 | 10/13/2026 | 11/10/2026 3:59:56 PM EST |
| 35.00 | 63.00 | 67.90 | 65.45 | % | 1.87 | 0 | 0 | EST | |||||||
| 40.00 | 7.00 | 11.30 | 9.15 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.42 | 0.86 | 0.03 | -0.07 | 11/6/2026 | 11/10/2026 3:59:56 PM EST |
| 40.00 | 58.00 | 62.90 | 60.45 | % | 1.51 | 0 | 0 | EST | |||||||
| 45.00 | 3.10 | 5.60 | 4.35 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.40 | 0.65 | 0.04 | -0.13 | 11/6/2026 | 11/10/2026 3:59:56 PM EST |
| 45.00 | 53.00 | 57.90 | 55.45 | 43.10 | 0.00 | 0.00% | 1.23 | 0 | 1 | 4/27/2026 | EST | ||||
| 50.00 | 0.60 | 4.90 | 2.75 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.19 | 0.43 | 0.04 | -0.14 | 11/6/2026 | 11/10/2026 3:59:56 PM EST |
| 50.00 | 48.00 | 52.90 | 50.45 | % | 1.01 | 0 | 0 | EST | |||||||
| 55.00 | 43.00 | 47.90 | 45.45 | 47.00 | 0.00 | 0.00% | 0.83 | 0 | 11 | 8/5/2026 | EST | ||||
| 55.00 | 0.00 | 3.50 | 1.75 | 1.00 | -0.85 | -45.95% | 0.03 | 1 | 147 | 1.98 | 0.24 | 0.03 | -0.12 | 11/10/2026 | 11/10/2026 3:59:56 PM EST |
| 60.00 | 38.00 | 42.90 | 40.45 | % | 0.67 | 0 | 10 | EST | |||||||
| 60.00 | 0.00 | 4.90 | 2.45 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 74 | 2.85 | 0.12 | 0.02 | -0.08 | 10/20/2026 | 11/10/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.00 | 2.00 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 189 | 2.90 | 0.06 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 3:59:56 PM EST |
| 65.00 | 33.00 | 37.90 | 35.45 | 33.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 7/28/2026 | EST | ||||
| 70.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 28 | 3.52 | 0.02 | 0.01 | -0.02 | 9/2/2026 | 11/10/2026 3:59:56 PM EST |
| 70.00 | 28.00 | 32.90 | 30.45 | 29.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 7/9/2026 | EST | ||||
| 75.00 | 0.00 | 4.90 | 2.45 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 78 | 3.79 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 11/10/2026 3:59:56 PM EST |
| 75.00 | 23.50 | 27.90 | 25.70 | 17.85 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5/22/2026 | EST | ||||
| 80.00 | 18.50 | 23.00 | 20.75 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4/22/2026 | EST | ||||
| 80.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/10/2026 3:59:56 PM EST |
| 85.00 | 13.50 | 18.00 | 15.75 | 10.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4/24/2026 | EST | ||||
| 85.00 | 0.00 | 4.90 | 2.45 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 11/10/2026 3:59:56 PM EST |
| 90.00 | 9.10 | 13.50 | 11.30 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 11/5/2026 | EST | ||||
| 90.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/10/2026 3:59:56 PM EST |
| 95.00 | 5.00 | 9.00 | 7.00 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4/29/2026 | EST | ||||
| 95.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 21 | 4.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/10/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 5.50 | 3.30 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7/17/2026 | EST | ||||
| 100.00 | 0.00 | 4.90 | 2.45 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/10/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/10/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/10/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.30 | +0.05 | +20.00% | 0.02 | 1 | 192 | 2.04 | -0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 1 | EST | |||||||
| 40.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 511 | 2.11 | -0.14 | 0.03 | -0.07 | 11/9/2026 | 11/10/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 45.00 | 1.25 | 3.80 | 2.53 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.16 | -0.35 | 0.04 | -0.13 | 10/28/2026 | 11/10/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 50.00 | 2.50 | 6.90 | 4.70 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.69 | -0.57 | 0.04 | -0.14 | 10/21/2026 | 11/10/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | EST | |||||||
| 55.00 | 6.00 | 10.50 | 8.25 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.73 | -0.76 | 0.03 | -0.12 | 9/21/2026 | 11/10/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | 4.41 | 0.00 | 0.00% | 0.05 | 0 | 0 | 5/4/2026 | EST | ||||
| 60.00 | 10.50 | 14.50 | 12.50 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.74 | -0.88 | 0.02 | -0.08 | 10/13/2026 | 11/10/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 15.00 | 19.00 | 17.00 | % | 0.26 | 0 | 0 | 2.05 | -0.94 | 0.01 | -0.05 | 11/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 20.00 | 24.00 | 22.00 | 15.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.02 | 5/5/2026 | 11/10/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 5.00 | 2.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 75.00 | 25.00 | 29.00 | 27.00 | 24.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 11/10/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 30.00 | 34.00 | 32.00 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 85.00 | 0.30 | 5.00 | 2.65 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 35.00 | 39.00 | 37.00 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 90.00 | 0.60 | 5.00 | 2.80 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 40.00 | 44.00 | 42.00 | % | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 95.00 | 0.10 | 5.00 | 2.55 | 26.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6/18/2026 | EST | ||||
| 95.00 | 45.00 | 49.00 | 47.00 | % | 0.49 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 100.00 | 0.50 | 5.00 | 2.75 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 11/4/2026 | EST | ||||
| 100.00 | 50.00 | 54.00 | 52.00 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST | |||
| 105.00 | 55.00 | 59.00 | 57.00 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:56 PM EST |