Options Chain for ANNEXON INC COM (ANNX) - $5.00 as of 4/19/2024 7:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.00 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 75 | 0.04 | 0.92 | 0.04 | -0.02 | 4/17/2024 | 4/19/2024 3:59:39 PM EST |
| 4.00 | 1.35 | 1.85 | 1.60 | +0.15 | +10.35% | 5 | 5 | 2.56 | 0.79 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 5.00 | 0.30 | 0.95 | 0.72 | -0.08 | -10.00% | 322 | 228 | 0.72 | 0.70 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 6.00 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 14 | 113 | 1.60 | 0.59 | 0.13 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 7.50 | 0.35 | 0.65 | 0.35 | -0.06 | -14.64% | 1 | 660 | 1.91 | 0.41 | 0.15 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 9.00 | 0.10 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 155 | 1.35 | 0.32 | 0.13 | -0.03 | 4/16/2024 | 4/19/2024 3:59:39 PM EST |
| 10.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 140 | 1.77 | 0.16 | 0.11 | -0.01 | 4/18/2024 | 4/19/2024 3:59:39 PM EST |
| 11.00 | 0.10 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 200 | 2.92 | 0.14 | 0.10 | -0.01 | 4/3/2024 | 4/19/2024 3:59:39 PM EST |
| 12.50 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.07 | 0.06 | -0.01 | 4/17/2024 | 4/19/2024 3:59:39 PM EST |
| 14.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 200 | 5.32 | 0.06 | 0.05 | -0.01 | 3/28/2024 | 4/19/2024 3:59:39 PM EST |
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 3.16 | 0.05 | 0.04 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 16.00 | 0.00 | 0.85 | % | 0 | 0 | 2.32 | 0.01 | 0.02 | 0.00 | 4/19/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.43 | -0.08 | 0.04 | -0.02 | 4/17/2024 | 4/19/2024 3:59:39 PM EST |
| 4.00 | 0.60 | 0.85 | 0.65 | -0.10 | -13.34% | 1 | 313 | 2.81 | -0.21 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 5.00 | 1.30 | 1.45 | 1.30 | -0.05 | -3.71% | 54 | 182 | 3.08 | -0.30 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 3:59:39 PM EST |
| 6.00 | 1.95 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 92 | 3.10 | -0.41 | 0.13 | -0.03 | 4/18/2024 | 4/19/2024 3:59:39 PM EST |
| 7.50 | 3.20 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 13 | 3.63 | -0.59 | 0.15 | -0.03 | 4/9/2024 | 4/19/2024 3:59:39 PM EST |
| 9.00 | 4.50 | 6.40 | % | 0 | 0 | 7.79 | -0.68 | 0.13 | -0.03 | 4/19/2024 3:59:39 PM EST | |||
| 10.00 | 5.20 | 6.30 | % | 0 | 0 | 4.03 | -0.84 | 0.11 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 11.00 | 6.20 | 6.80 | % | 0 | 0 | 4.70 | -0.86 | 0.10 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 12.50 | 7.70 | 9.40 | % | 0 | 0 | 7.73 | -0.93 | 0.06 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 14.00 | 9.10 | 12.00 | % | 0 | 0 | 0.00 | -0.94 | 0.05 | -0.01 | 4/19/2024 3:59:39 PM EST | |||
| 15.00 | 10.10 | 12.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.95 | 0.04 | -0.01 | 3/28/2024 | 4/19/2024 3:59:39 PM EST |
| 16.00 | 11.00 | 14.00 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/19/2024 3:59:39 PM EST |