Options Chain for ANNEXON INC COM (ANNX) - $4.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.80 | 5.00 | 2.16 | 0.00 | 0.00% | 0 | 75 | 0.00 | 0.94 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 4.00 | 0.10 | 5.00 | 1.35 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.73 | 0.15 | -0.02 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 11 | 1,645 | 1.84 | 0.55 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.40 | +0.05 | +14.29% | 22 | 188 | 1.40 | 0.39 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 1,062 | 1.83 | 0.21 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 106 | 1.84 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 140 | 2.08 | 0.07 | 0.07 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 5.00 | 0.85 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.05 | 0.05 | -0.01 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4.47 | 0.03 | 0.03 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 200 | 4.71 | 0.02 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 5.58 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 42 | 5.22 | -0.06 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | -0.02 | -4.26% | 59 | 339 | 1.86 | -0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 5.00 | 0.95 | 1.00 | 0.99 | -0.21 | -17.50% | 15 | 247 | 1.84 | -0.45 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 6.00 | 1.60 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 92 | 1.83 | -0.61 | 0.18 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 2.80 | 4.20 | 2.40 | 0.00 | 0.00% | 0 | 13 | 2.53 | -0.79 | 0.14 | -0.02 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 9.00 | 4.00 | 6.30 | % | 0 | 0 | 6.74 | -0.89 | 0.09 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 4.10 | 5.80 | % | 0 | 0 | 3.57 | -0.93 | 0.07 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 6.00 | 7.00 | % | 0 | 0 | 4.29 | -0.95 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 12.50 | 7.50 | 8.50 | % | 0 | 0 | 4.60 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 8.90 | 12.00 | % | 0 | 0 | 9.63 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 9.20 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 7.30 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 11.00 | 12.00 | % | 0 | 0 | 5.18 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST |