Options Chain for ANI PHARMACEUTICALS INC COM (ANIP) - $90.00 as of 8/15/2025 10:03:55 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 | 52.00 | 56.00 | 54.00 | % | 1.54 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 40.00 | 47.00 | 51.00 | 49.00 | % | 1.23 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 45.00 | 42.00 | 46.00 | 44.00 | % | 0.98 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 50.00 | 37.00 | 41.00 | 39.00 | % | 0.78 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 55.00 | 32.20 | 36.00 | 34.10 | % | 0.62 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 60.00 | 27.10 | 31.00 | 29.05 | 8.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.38 | 0.97 | 0.00 | -0.02 | 7/23/2025 | 8/14/2025 3:59:57 PM EST |
| 65.00 | 22.20 | 26.50 | 24.35 | 22.04 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.21 | 0.95 | 0.01 | -0.03 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 70.00 | 17.20 | 21.50 | 19.35 | 16.64 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.07 | 0.91 | 0.01 | -0.04 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 75.00 | 12.00 | 16.80 | 14.40 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.93 | 0.83 | 0.01 | -0.07 | 8/8/2025 | 8/14/2025 3:59:57 PM EST |
| 80.00 | 8.60 | 12.50 | 10.55 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.57 | 0.76 | 0.02 | -0.07 | 8/13/2025 | 8/14/2025 3:59:57 PM EST |
| 85.00 | 4.70 | 8.80 | 6.75 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.54 | 0.67 | 0.02 | -0.08 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 90.00 | 2.15 | 6.00 | 4.08 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.48 | 0.53 | 0.03 | -0.08 | 8/11/2025 | 8/14/2025 3:59:57 PM EST |
| 95.00 | 0.25 | 4.90 | 2.58 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | 0.38 | 0.03 | -0.07 | 8/14/2025 | 8/14/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 4.80 | 2.43 | 1.70 | +0.55 | +47.83% | 0.02 | 1 | 2 | 0.61 | 0.26 | 0.02 | -0.06 | 8/15/2025 | 8/14/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.71 | 0.17 | 0.02 | -0.05 | 8/14/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.12 | 0.01 | -0.04 | 8/14/2025 | 8/14/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | 0.06 | 0.01 | -0.02 | 8/14/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.18 | 0.03 | 0.01 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.27 | 0.02 | 0.00 | -0.01 | 8/14/2025 3:59:57 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/14/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.18 | -0.01 | 0.00 | 0.00 | 8/8/2025 | 8/14/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.92 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 8/14/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | -0.03 | 0.00 | -0.02 | 8/14/2025 | 8/14/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.45 | -0.05 | 0.01 | -0.03 | 8/8/2025 | 8/14/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | -0.09 | 0.01 | -0.04 | 8/8/2025 | 8/14/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.01 | -0.07 | 8/14/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.58 | -0.24 | 0.02 | -0.07 | 8/13/2025 | 8/14/2025 3:59:57 PM EST |
| 85.00 | 0.50 | 4.90 | 2.70 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.33 | 0.02 | -0.08 | 8/12/2025 | 8/14/2025 3:59:57 PM EST |
| 90.00 | 4.00 | 7.50 | 5.75 | % | 0.06 | 0 | 0 | 0.48 | -0.47 | 0.03 | -0.08 | 8/14/2025 3:59:57 PM EST | |||
| 95.00 | 6.00 | 10.00 | 8.00 | % | 0.08 | 0 | 0 | 0.47 | -0.62 | 0.03 | -0.07 | 8/14/2025 3:59:57 PM EST | |||
| 100.00 | 10.00 | 14.20 | 12.10 | % | 0.12 | 0 | 0 | 0.68 | -0.74 | 0.02 | -0.06 | 8/14/2025 3:59:57 PM EST | |||
| 105.00 | 14.50 | 18.30 | 16.40 | % | 0.16 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.05 | 8/14/2025 3:59:57 PM EST | |||
| 110.00 | 19.50 | 23.50 | 21.50 | % | 0.20 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.04 | 8/14/2025 3:59:57 PM EST | |||
| 115.00 | 24.50 | 28.50 | 26.50 | % | 0.23 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 8/14/2025 3:59:57 PM EST | |||
| 120.00 | 29.50 | 33.30 | 31.40 | % | 0.26 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 8/14/2025 3:59:57 PM EST | |||
| 125.00 | 34.50 | 38.50 | 36.50 | % | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 8/14/2025 3:59:57 PM EST |