Options Chain for ANAPTYSBIO INC COM (ANAB) - $20.33 as of 8/29/2025 8:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.00 | 7.70 | 5.35 | % | 0.36 | 0 | 0 | 2.72 | 0.88 | 0.03 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 17.50 | 0.90 | 5.10 | 3.00 | % | 0.17 | 0 | 0 | 1.91 | 0.75 | 0.05 | -0.05 | 8/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.35 | 3.90 | 2.13 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.92 | 0.60 | 0.06 | -0.06 | 8/21/2025 | 8/29/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 2.95 | 1.50 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.08 | 0.44 | 0.07 | -0.06 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.79 | 0.31 | 0.06 | -0.05 | 8/29/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.50 | +0.45 | +900.00% | 0.02 | 3 | 4 | 1.71 | 0.13 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.05 | 0.02 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.45 | % | 0.01 | 3 | 0 | 2.39 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 519 | 0.94 | -0.12 | 0.03 | -0.04 | 8/25/2025 | 8/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 4.70 | 2.35 | % | 0.13 | 0 | 0 | 3.47 | -0.25 | 0.05 | -0.05 | 8/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.60 | 4.30 | 2.45 | 1.45 | +0.25 | +20.84% | 0.12 | 1 | 1 | 1.42 | -0.40 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 22.50 | 1.15 | 4.90 | 3.03 | % | 0.13 | 0 | 0 | 1.88 | -0.56 | 0.07 | -0.06 | 8/29/2025 3:59:48 PM EST | |||
| 25.00 | 2.80 | 7.00 | 4.90 | % | 0.20 | 0 | 0 | 2.06 | -0.69 | 0.06 | -0.05 | 8/29/2025 3:59:48 PM EST | |||
| 30.00 | 7.70 | 12.00 | 9.85 | % | 0.33 | 0 | 0 | 2.63 | -0.87 | 0.03 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 35.00 | 12.60 | 17.00 | 14.80 | % | 0.42 | 0 | 0 | 3.06 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 40.00 | 17.60 | 22.00 | 19.80 | % | 0.49 | 0 | 0 | 3.42 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:48 PM EST |