Cboe Global Markets

ANAB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AnaptysBio Inc (anab)

2025-04-01 15:59:57 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
875,438
Last: 
18.4
Change: 
-0.19 (+-1.0326%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANAB 12.500
5.38
+0
3.7
8.4
0
1.33
0.9334
0.0248
0
ANAB 15.000
3.6
-0.6
3.2
4.6
1
1.22
0.8338
0.0566
38
ANAB 17.500
2.6
+0
1.95
2.25
0
1.08
0.6317
0.0932
49
ANAB 20.000
1.05
+0
0
1.05
0
0.72
0.3925
0.0956
285
ANAB 22.500
0.66
+0
0
0.55
0
0.9
0.2177
0.0709
692
ANAB 25.000
0.45
+0
0.15
0.3
0
1.12
0.1168
0.0454
86
Thu Apr 17 2025
Strike
ANAB 12.500
ANAB 15.000
ANAB 17.500
ANAB 20.000
ANAB 22.500
ANAB 25.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANAB 12.500
0.3
+0
0
0.25
0
1.26
-0.0659
0.0246
1766
ANAB 15.000
0.45
+0.05
0
0.5
3
0.94
-0.165
0.0563
422
ANAB 17.500
1.15
+0
0
1.3
0
0.69
-0.3666
0.0931
88
ANAB 20.000
3.12
+0
1.85
3.2
0
1
-0.6056
0.0956
12
ANAB 22.500
9.3
+0
3.9
5.2
0
1.07
-0.7806
0.0711
36
ANAB 25.000
0
+0
6.1
7.5
0
1.1
-0.882
0.0457
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.