Options Chain for ANAPTYSBIO INC COM (ANAB) - $34.00 as of 10/24/2025 7:04:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.00 | 34.40 | 32.20 | % | 12.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 5.00 | 27.50 | 32.00 | 29.75 | % | 5.95 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 7.50 | 25.00 | 29.50 | 27.25 | % | 3.63 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 10.00 | 22.50 | 27.00 | 24.75 | % | 2.48 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 12.50 | 20.00 | 24.50 | 22.25 | 7.40 | 0.00 | 0.00% | 1.78 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 17.50 | 21.80 | 19.65 | % | 1.31 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 17.50 | 15.00 | 19.70 | 17.35 | 4.66 | 0.00 | 0.00% | 0.99 | 0 | 171 | 3.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 13.00 | 17.40 | 15.20 | 4.00 | 0.00 | 0.00% | 0.76 | 0 | 67 | 2.70 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 10/24/2025 3:59:50 PM EST |
| 22.50 | 10.50 | 15.00 | 12.75 | 9.74 | 0.00 | 0.00% | 0.57 | 0 | 17 | 2.34 | 0.94 | 0.01 | -0.02 | 10/8/2025 | 10/24/2025 3:59:50 PM EST |
| 25.00 | 8.50 | 12.80 | 10.65 | 7.85 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.09 | 0.89 | 0.02 | -0.03 | 10/8/2025 | 10/24/2025 3:59:50 PM EST |
| 30.00 | 4.50 | 8.90 | 6.70 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 246 | 1.74 | 0.73 | 0.03 | -0.06 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 35.00 | 3.80 | 4.30 | 4.05 | 4.20 | -0.70 | -14.29% | 0.12 | 5 | 51 | 1.09 | 0.55 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 40.00 | 1.05 | 4.70 | 2.88 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.22 | 0.38 | 0.03 | -0.07 | 10/16/2025 | 10/24/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 4.90 | 2.50 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.33 | 0.26 | 0.03 | -0.06 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 2.14 | 0.16 | 0.02 | -0.05 | 10/24/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 2.50 | 1.25 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.65 | 1.33 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.80 | -0.01 | 0.01 | 0.00 | 9/16/2025 | 10/24/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | -0.06 | 0.01 | -0.02 | 8/18/2025 | 10/24/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.81 | -0.11 | 0.02 | -0.03 | 10/16/2025 | 10/24/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 4.90 | 2.55 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.20 | -0.27 | 0.03 | -0.06 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 35.00 | 2.30 | 7.00 | 4.65 | 4.50 | -1.50 | -25.00% | 0.13 | 4 | 110 | 1.18 | -0.45 | 0.04 | -0.07 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 40.00 | 5.40 | 10.00 | 7.70 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.05 | -0.62 | 0.03 | -0.07 | 9/30/2025 | 10/24/2025 3:59:50 PM EST |
| 45.00 | 9.50 | 14.00 | 11.75 | % | 0.26 | 0 | 0 | 1.83 | -0.74 | 0.03 | -0.06 | 10/24/2025 3:59:50 PM EST | |||
| 50.00 | 13.50 | 18.40 | 15.95 | % | 0.32 | 0 | 0 | 1.93 | -0.84 | 0.02 | -0.05 | 10/24/2025 3:59:50 PM EST |