Options Chain for ANI PHARMACEUTICALS INC COM (ANIP) - $70.49 as of 3/16/2026 7:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.00 | 29.50 | 27.25 | % | 0.61 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 50.00 | 20.00 | 24.70 | 22.35 | % | 0.45 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 55.00 | 15.00 | 19.50 | 17.25 | % | 0.31 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 10.00 | 14.80 | 12.40 | % | 0.21 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 5.00 | 8.20 | 6.60 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.18 | 0.96 | 0.02 | -0.06 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 1.55 | 4.00 | 2.78 | 17.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | 0.70 | 0.08 | -0.20 | 1/16/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.29 | 0.08 | -0.20 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.05 | 0.02 | -0.06 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.77 | -0.04 | 0.02 | -0.06 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.98 | -0.30 | 0.08 | -0.20 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 2.30 | 4.50 | 3.40 | 5.26 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.96 | -0.71 | 0.08 | -0.20 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 7.00 | 10.00 | 8.50 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.66 | -0.95 | 0.02 | -0.06 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 85.00 | 10.60 | 15.00 | 12.80 | 11.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 90.00 | 15.50 | 20.00 | 17.75 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 95.00 | 20.50 | 25.00 | 22.75 | % | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 100.00 | 25.50 | 30.00 | 27.75 | % | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 105.00 | 30.50 | 35.00 | 32.75 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 110.00 | 35.60 | 40.00 | 37.80 | % | 0.34 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 115.00 | 40.60 | 45.00 | 42.80 | % | 0.37 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 120.00 | 45.60 | 50.00 | 47.80 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 125.00 | 50.60 | 55.00 | 52.80 | % | 0.42 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |