Options Chain for ANI PHARMACEUTICALS INC COM (ANIP) - $65.36 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.00 | 32.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 40.00 | 23.00 | 27.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 45.00 | 18.00 | 22.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 50.00 | 13.10 | 17.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 55.00 | 8.50 | 12.80 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 60.00 | 4.00 | 7.70 | % | 0 | 0 | 0.68 | 0.82 | 0.04 | -0.06 | 4/26/2024 3:59:42 PM EST | |||
| 65.00 | 2.10 | 3.10 | 2.50 | -1.00 | -28.58% | 2 | 20 | 0.34 | 0.57 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 0.45 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.29 | 0.05 | -0.06 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 0.15 | 0.35 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.11 | 0.03 | -0.03 | 3/28/2024 | 4/26/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.03 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 55.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.04 | 4/2/2024 | 4/26/2024 3:59:42 PM EST |
| 60.00 | 0.55 | 2.15 | % | 0 | 0 | 0.57 | -0.18 | 0.04 | -0.06 | 4/26/2024 3:59:42 PM EST | |||
| 65.00 | 1.70 | 2.55 | 2.51 | 0.00 | 0.00% | 0 | 3,015 | 0.40 | -0.43 | 0.06 | -0.08 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 70.00 | 3.10 | 7.50 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.71 | 0.05 | -0.06 | 4/2/2024 | 4/26/2024 3:59:42 PM EST |
| 75.00 | 7.50 | 12.00 | % | 0 | 0 | 0.97 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:42 PM EST | |||
| 80.00 | 13.00 | 17.00 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 85.00 | 18.00 | 22.00 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 23.00 | 27.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 28.00 | 32.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 33.00 | 37.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 38.00 | 42.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |