Options Chain for ANI PHARMACEUTICALS INC COM (ANIP) - $80.72 as of 12/23/2025 2:36:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.80 | 48.20 | 46.00 | 49.30 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:59:06 PM EST |
| 40.00 | 38.80 | 43.20 | 41.00 | % | 1.02 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 45.00 | 34.00 | 38.00 | 36.00 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 50.00 | 29.10 | 33.00 | 31.05 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 55.00 | 25.00 | 28.50 | 26.75 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 60.00 | 20.00 | 23.50 | 21.75 | 10.77 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.27 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 12/23/2025 12:59:06 PM EST |
| 65.00 | 15.50 | 18.50 | 17.00 | 15.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.12 | 0.97 | 0.01 | -0.04 | 11/21/2025 | 12/23/2025 12:59:06 PM EST |
| 70.00 | 9.70 | 14.00 | 11.85 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.96 | 0.90 | 0.02 | -0.07 | 11/10/2025 | 12/23/2025 12:59:06 PM EST |
| 75.00 | 5.80 | 10.00 | 7.90 | 8.78 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.77 | 0.77 | 0.03 | -0.09 | 12/15/2025 | 12/23/2025 12:59:06 PM EST |
| 80.00 | 3.00 | 6.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.49 | 0.58 | 0.04 | -0.10 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 85.00 | 0.75 | 2.70 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.38 | 0.38 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.72 | 0.22 | 0.03 | -0.07 | 12/16/2025 | 12/23/2025 12:59:06 PM EST |
| 95.00 | 0.05 | 5.00 | 2.53 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.73 | 0.11 | 0.02 | -0.04 | 12/17/2025 | 12/23/2025 12:59:06 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.28 | 0.05 | 0.01 | -0.02 | 11/13/2025 | 12/23/2025 12:59:06 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 12/23/2025 12:59:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 12:59:06 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 12:59:06 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 12:59:06 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 60.00 | 0.00 | 3.00 | 1.50 | 0.35 | -0.85 | -70.84% | 0.03 | 1 | 0 | 1.46 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:59:06 PM EST |
| 65.00 | 0.10 | 4.80 | 2.45 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.98 | -0.03 | 0.01 | -0.04 | 12/9/2025 | 12/23/2025 12:59:06 PM EST |
| 70.00 | 0.10 | 2.50 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.60 | -0.10 | 0.02 | -0.07 | 12/9/2025 | 12/23/2025 12:59:06 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.96 | -0.23 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 80.00 | 1.20 | 5.10 | 3.15 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 3,072 | 0.45 | -0.42 | 0.04 | -0.10 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 85.00 | 4.00 | 8.00 | 6.00 | 7.06 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.72 | -0.62 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 12:59:06 PM EST |
| 90.00 | 7.50 | 12.10 | 9.80 | % | 0.11 | 0 | 0 | 0.79 | -0.78 | 0.03 | -0.07 | 12/23/2025 12:59:06 PM EST | |||
| 95.00 | 12.00 | 16.30 | 14.15 | 13.01 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | -0.89 | 0.02 | -0.04 | 12/3/2025 | 12/23/2025 12:59:06 PM EST |
| 100.00 | 17.00 | 21.50 | 19.25 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 12/10/2025 | 12/23/2025 12:59:06 PM EST |
| 105.00 | 22.00 | 26.40 | 24.20 | % | 0.23 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 12/23/2025 12:59:06 PM EST | |||
| 110.00 | 27.00 | 31.40 | 29.20 | 21.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:59:06 PM EST |
| 115.00 | 32.00 | 36.30 | 34.15 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 120.00 | 37.00 | 41.30 | 39.15 | 28.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:59:06 PM EST |
| 125.00 | 42.00 | 46.30 | 44.15 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 130.00 | 47.00 | 51.30 | 49.15 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 135.00 | 52.00 | 56.30 | 54.15 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST | |||
| 140.00 | 57.00 | 61.40 | 59.20 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:06 PM EST |