Options Chain for ANAPTYSBIO INC COM (ANAB) - $65.40 as of 7/13/2026 7:10:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 37.50 | 35.10 | % | 1.00 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 27.90 | 32.50 | 30.20 | % | 0.76 | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 22.90 | 27.50 | 25.20 | % | 0.56 | 0 | 0 | 4.78 | 0.99 | 0.00 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 50.00 | 17.90 | 22.50 | 20.20 | % | 0.40 | 0 | 0 | 3.96 | 0.97 | 0.01 | -0.14 | 7/13/2026 3:59:56 PM EST | |||
| 55.00 | 13.00 | 17.60 | 15.30 | 12.08 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.89 | 0.92 | 0.01 | -0.27 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 60.00 | 9.00 | 13.50 | 11.25 | 10.39 | +2.32 | +28.75% | 0.19 | 1 | 11 | 2.74 | 0.82 | 0.02 | -0.44 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 65.00 | 5.50 | 10.00 | 7.75 | 7.00 | -0.08 | -1.13% | 0.12 | 3 | 150 | 1.66 | 0.70 | 0.03 | -0.55 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 70.00 | 2.50 | 6.60 | 4.55 | 4.17 | +1.97 | +89.55% | 0.07 | 45 | 151 | 1.56 | 0.53 | 0.04 | -0.57 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 75.00 | 1.00 | 3.50 | 2.25 | 1.30 | -1.70 | -56.67% | 0.03 | 1 | 106 | 1.40 | 0.35 | 0.03 | -0.51 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.60 | 0.22 | 0.03 | -0.41 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 3.35 | 0.12 | 0.02 | -0.27 | 7/13/2026 3:59:56 PM EST | |||
| 90.00 | 0.15 | 4.80 | 2.48 | % | 0.03 | 0 | 0 | 2.52 | 0.06 | 0.01 | -0.17 | 7/13/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 4.11 | 0.03 | 0.01 | -0.09 | 7/13/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 16 | 0 | 1.98 | 0.02 | 0.00 | -0.07 | 7/13/2026 | 7/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 7.08 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.03 | -0.01 | 0.00 | -0.05 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.07 | -0.03 | 0.01 | -0.14 | 6/29/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 394 | 4.19 | -0.08 | 0.01 | -0.27 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 2.60 | +0.05 | +1.97% | 0.04 | 2 | 37 | 2.10 | -0.18 | 0.02 | -0.44 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 65.00 | 0.50 | 4.90 | 2.70 | 4.50 | -0.26 | -5.47% | 0.04 | 1 | 52 | 1.65 | -0.30 | 0.03 | -0.55 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 70.00 | 2.50 | 6.30 | 4.40 | 5.80 | % | 0.06 | 1 | 0 | 1.51 | -0.47 | 0.04 | -0.57 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 75.00 | 5.60 | 10.00 | 7.80 | % | 0.10 | 0 | 0 | 1.59 | -0.65 | 0.03 | -0.51 | 7/13/2026 3:59:56 PM EST | |||
| 80.00 | 9.50 | 14.00 | 11.75 | % | 0.15 | 0 | 0 | 2.59 | -0.78 | 0.03 | -0.41 | 7/13/2026 3:59:56 PM EST | |||
| 85.00 | 13.50 | 18.00 | 15.75 | % | 0.19 | 0 | 0 | 2.58 | -0.88 | 0.02 | -0.27 | 7/13/2026 3:59:56 PM EST | |||
| 90.00 | 18.00 | 22.50 | 20.25 | % | 0.23 | 0 | 0 | 2.82 | -0.94 | 0.01 | -0.17 | 7/13/2026 3:59:56 PM EST | |||
| 95.00 | 23.00 | 27.50 | 25.25 | % | 0.27 | 0 | 0 | 3.16 | -0.97 | 0.01 | -0.09 | 7/13/2026 3:59:56 PM EST | |||
| 100.00 | 28.00 | 32.00 | 30.00 | % | 0.30 | 0 | 0 | 3.21 | -0.98 | 0.00 | -0.07 | 7/13/2026 3:59:56 PM EST |