Options Chain for ANAPTYSBIO INC COM (ANAB) - $19.27 as of 4/25/2024 10:48:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 5.00 | 12.30 | 16.20 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 7.50 | 9.60 | 13.70 | % | 0 | 0 | 5.83 | 0.99 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 10.00 | 7.20 | 11.20 | 16.80 | 0.00 | 0.00% | 0 | 0 | 4.34 | 0.96 | 0.01 | -0.01 | 2/28/2024 | 4/25/2024 9:59:06 AM EST |
| 12.50 | 4.60 | 8.70 | % | 0 | 0 | 3.18 | 0.89 | 0.03 | -0.03 | 4/25/2024 9:59:06 AM EST | |||
| 15.00 | 2.50 | 6.50 | 9.48 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.78 | 0.04 | -0.05 | 1/17/2024 | 4/25/2024 9:59:06 AM EST |
| 17.50 | 1.70 | 4.60 | 7.80 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.64 | 0.05 | -0.06 | 1/22/2024 | 4/25/2024 9:59:06 AM EST |
| 20.00 | 0.35 | 2.35 | 5.80 | 0.00 | 0.00% | 0 | 310 | 1.16 | 0.49 | 0.06 | -0.06 | 1/17/2024 | 4/25/2024 9:59:06 AM EST |
| 22.50 | 0.05 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 26 | 2.78 | 0.37 | 0.06 | -0.06 | 4/19/2024 | 4/25/2024 9:59:06 AM EST |
| 25.00 | 0.00 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 303 | 2.40 | 0.26 | 0.05 | -0.05 | 3/13/2024 | 4/25/2024 9:59:06 AM EST |
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.15 | 0.12 | 0.03 | -0.03 | 4/25/2024 9:59:06 AM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 4.68 | 0.05 | 0.02 | -0.02 | 4/25/2024 9:59:06 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 9.96 | -0.01 | 0.00 | 0.00 | 4/25/2024 9:59:06 AM EST | |||
| 10.00 | 0.00 | 5.00 | % | 0 | 1 | 7.17 | -0.04 | 0.01 | -0.01 | 4/25/2024 9:59:06 AM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | -0.11 | 0.03 | -0.03 | 4/25/2024 9:59:06 AM EST | |||
| 15.00 | 0.00 | 5.00 | % | 0 | 1 | 4.24 | -0.22 | 0.04 | -0.05 | 4/25/2024 9:59:06 AM EST | |||
| 17.50 | 0.10 | 4.90 | % | 0 | 1 | 1.71 | -0.36 | 0.05 | -0.06 | 4/25/2024 9:59:06 AM EST | |||
| 20.00 | 1.00 | 2.95 | 1.25 | 0.00 | 0.00% | 0 | 303 | 1.20 | -0.51 | 0.06 | -0.06 | 3/26/2024 | 4/25/2024 9:59:06 AM EST |
| 22.50 | 2.75 | 6.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.63 | 0.06 | -0.06 | 4/16/2024 | 4/25/2024 9:59:06 AM EST |
| 25.00 | 4.90 | 8.00 | 4.10 | 0.00 | 0.00% | 0 | 304 | 1.94 | -0.74 | 0.05 | -0.05 | 4/17/2024 | 4/25/2024 9:59:06 AM EST |
| 30.00 | 9.00 | 12.90 | % | 0 | 0 | 2.38 | -0.88 | 0.03 | -0.03 | 4/25/2024 9:59:06 AM EST | |||
| 35.00 | 14.50 | 18.00 | % | 0 | 0 | 2.82 | -0.95 | 0.02 | -0.02 | 4/25/2024 9:59:06 AM EST |