Options Chain for ANAPTYSBIO INC COM (ANAB) - $20.52 as of 5/14/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 5.00 | 13.00 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 7.50 | 10.80 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 10.00 | 8.30 | 12.00 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/14/2025 9:58:51 AM EST |
| 12.50 | 5.80 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 9:58:51 AM EST |
| 15.00 | 3.50 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 57 | 8.78 | 0.99 | 0.01 | 0.00 | 4/15/2025 | 5/14/2025 9:58:51 AM EST |
| 17.50 | 0.95 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 36 | 6.20 | 0.85 | 0.09 | -0.09 | 5/12/2025 | 5/14/2025 9:58:51 AM EST |
| 20.00 | 0.25 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 237 | 1.25 | 0.41 | 0.19 | -0.19 | 5/13/2025 | 5/14/2025 9:58:51 AM EST |
| 22.50 | 0.15 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 504 | 9.45 | 0.09 | 0.10 | -0.11 | 5/13/2025 | 5/14/2025 9:58:51 AM EST |
| 25.00 | 0.10 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 203 | 1.95 | 0.01 | 0.02 | -0.01 | 4/28/2025 | 5/14/2025 9:58:51 AM EST |
| 30.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 521 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 9:58:51 AM EST |
| 35.00 | 0.00 | 4.90 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/14/2025 9:58:51 AM EST |
| 40.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/14/2025 9:58:51 AM EST |
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 55.00 | 0.00 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/14/2025 9:58:51 AM 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 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/14/2025 9:58:51 AM EST |
| 5.00 | 0.00 | 4.90 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/14/2025 9:58:51 AM EST |
| 7.50 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/14/2025 9:58:51 AM EST |
| 10.00 | 0.00 | 4.90 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 9:58:51 AM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 357 | 3.99 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 9:58:51 AM EST |
| 15.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 1,667 | 8.05 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 5/14/2025 9:58:51 AM EST |
| 17.50 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 231 | 7.42 | -0.15 | 0.09 | -0.09 | 5/7/2025 | 5/14/2025 9:58:51 AM EST |
| 20.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 246 | 2.05 | -0.59 | 0.19 | -0.19 | 5/6/2025 | 5/14/2025 9:58:51 AM EST |
| 22.50 | 0.55 | 4.90 | 3.96 | 0.00 | 0.00% | 0 | 52 | 5.20 | -0.91 | 0.10 | -0.11 | 5/8/2025 | 5/14/2025 9:58:51 AM EST |
| 25.00 | 3.00 | 6.90 | 6.56 | 0.00 | 0.00% | 0 | 2 | 5.46 | -0.99 | 0.02 | -0.01 | 4/17/2025 | 5/14/2025 9:58:51 AM EST |
| 30.00 | 8.00 | 11.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/14/2025 9:58:51 AM EST |
| 35.00 | 13.00 | 16.70 | 21.55 | 0.00 | 0.00% | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/14/2025 9:58:51 AM EST |
| 40.00 | 18.00 | 21.70 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 45.00 | 23.00 | 26.70 | % | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 50.00 | 28.00 | 31.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST | |||
| 55.00 | 33.00 | 36.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 9:58:51 AM EST |