Options Chain for ANAPTYSBIO INC COM (ANAB) - $65.52 as of 3/20/2026 7:25:07 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 | 30.00 | 34.90 | 32.45 | % | 1.08 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 35.00 | 25.00 | 29.90 | 27.45 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 40.00 | 20.50 | 25.40 | 22.95 | % | 0.57 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 45.00 | 15.50 | 20.30 | 17.90 | 20.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.50 | 0.95 | 0.01 | -0.04 | 3/11/2026 | 3/20/2026 3:59:45 PM EST |
| 50.00 | 11.50 | 15.80 | 13.65 | 12.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.27 | 0.88 | 0.01 | -0.07 | 3/4/2026 | 3/20/2026 3:59:45 PM EST |
| 55.00 | 7.50 | 12.00 | 9.75 | 12.43 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.16 | 0.78 | 0.02 | -0.09 | 3/16/2026 | 3/20/2026 3:59:45 PM EST |
| 60.00 | 4.00 | 8.00 | 6.00 | 8.80 | -0.70 | -7.37% | 0.10 | 1 | 15 | 0.62 | 0.64 | 0.03 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 2.55 | 6.50 | 4.53 | 4.90 | +0.10 | +2.09% | 0.07 | 1 | 6 | 0.76 | 0.48 | 0.03 | -0.10 | 3/20/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 5.00 | 2.50 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | 0.33 | 0.03 | -0.09 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 5.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.31 | 0.21 | 0.02 | -0.07 | 3/5/2026 | 3/20/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 5.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.49 | 0.13 | 0.02 | -0.05 | 3/10/2026 | 3/20/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.47 | 0.07 | 0.01 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.77 | 0.04 | 0.01 | -0.02 | 3/20/2026 3:59:45 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.44 | -0.02 | 0.00 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.02 | -0.05 | 0.01 | -0.04 | 3/6/2026 | 3/20/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.64 | -0.12 | 0.01 | -0.07 | 3/5/2026 | 3/20/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 5.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.30 | -0.22 | 0.02 | -0.09 | 3/11/2026 | 3/20/2026 3:59:45 PM EST |
| 60.00 | 1.50 | 5.90 | 3.70 | 2.89 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.75 | -0.36 | 0.03 | -0.10 | 3/18/2026 | 3/20/2026 3:59:45 PM EST |
| 65.00 | 4.00 | 8.30 | 6.15 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.73 | -0.52 | 0.03 | -0.10 | 3/19/2026 | 3/20/2026 3:59:45 PM EST |
| 70.00 | 7.50 | 12.00 | 9.75 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -0.67 | 0.03 | -0.09 | 3/17/2026 | 3/20/2026 3:59:45 PM EST |
| 75.00 | 11.00 | 15.80 | 13.40 | % | 0.18 | 0 | 0 | 1.12 | -0.79 | 0.02 | -0.07 | 3/20/2026 3:59:45 PM EST | |||
| 80.00 | 15.50 | 20.30 | 17.90 | % | 0.22 | 0 | 0 | 1.21 | -0.87 | 0.02 | -0.05 | 3/20/2026 3:59:45 PM EST | |||
| 85.00 | 20.50 | 25.00 | 22.75 | % | 0.27 | 0 | 0 | 1.31 | -0.93 | 0.01 | -0.03 | 3/20/2026 3:59:45 PM EST | |||
| 90.00 | 25.10 | 30.00 | 27.55 | % | 0.31 | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.02 | 3/20/2026 3:59:45 PM EST |