ANAB
AnaptysBio, Inc. Common Stock
stockNASDAQ
At CloseOct 7, 2026 3:59:52 PM EDT
45.68USD-4.615%(-2.21)766,532
Pre-marketOct 7, 2026 9:24:30 AM EDT
47.50USD-0.814%(-0.39)
After-hoursOct 7, 2026 4:06:30 PM EDT
45.65USD-0.066%(-0.03)
Expiration Dates
Open interestCallsITM 24OTM 484PutsITM 43OTM 751P/C 1.56
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 105 C | 1.00 | 0.00% | 1 | 1 | 08-17 |
| 100 C | 12.50 | 0.00% | 2 | 2 | 07-17 |
| 100 C | 2.03 | +3960.00% | 1 | 2 | 09-16 |
| 95 C | 17.00 | 0.00% | 2 | 2 | 04-29 |
| 95 C | 1.85 | -2.63% | 1 | 21 | 08-20 |
| 90 C | 10.50 | 0.00% | 2 | 2 | 06-18 |
| 90 C | 2.00 | 0.00% | 1 | 2 | 08-20 |
| 85 C | 10.75 | 0.00% | 1 | 0 | 04-24 |
| 85 C | 9.00 | 0.00% | 1 | 0 | 04-17 |
| 80 C | 12.10 | 0.00% | 2 | 2 | 04-22 |
| 80 C | 0.05 | -98.33% | 1 | 2 | 10-01 |
| 75 C | 17.85 | -34.37% | 5 | 2 | 05-22 |
| 75 C | 3.55 | -17.44% | 2 | 78 | 08-20 |
| 70 C | 29.00 | 0.00% | 1 | 4 | 07-09 |
| 70 C | 3.40 | +17.24% | 4 | 28 | 09-02 |
| 65 C | 33.50 | +28.85% | 1 | 3 | 07-28 |
| 65 C | 3.75 | -5.06% | 2 | 179 | 09-22 |
| 60 C | — | — | 0 | 10 | — |
| 60 C | 4.05 | -42.39% | 1 | 64 | 09-22 |
| 55 C | 47.00 | +23.07% | 1 | 11 | 08-05 |
| 55 C | 3.11 | -15.49% | 20 | 58 | 10-05 |
| 50 C | — | — | 0 | 0 | — |
| 50 C | 6.70 | +17.96% | 6 | 11 | 09-30 |
| 45 C | 43.10 | 0.00% | 2 | 1 | 04-27 |
| 45 C | 9.68 | -33.70% | 2 | 13 | 09-24 |
| 40 C | — | — | 0 | 0 | — |
| 40 C | 11.00 | -60.71% | 2 | 2 | 10-02 |
| 35 C | — | — | 0 | 0 | — |
| 35 C | 20.48 | -6.91% | 6 | 7 | 07-28 |
| 30 C | — | — | 0 | 0 | — |
| 25 C | 48.71 | +3.20% | 2 | 1 | 05-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 105 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 95 P | 26.70 | -1.11% | 2 | 7 | 06-18 |
| 95 P | — | — | 0 | 0 | — |
| 90 P | — | — | 0 | 0 | — |
| 90 P | — | — | 0 | 0 | — |
| 85 P | — | — | 0 | 0 | — |
| 85 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 80 P | — | — | 0 | 0 | — |
| 75 P | — | — | 0 | 0 | — |
| 75 P | 24.50 | +20.39% | 2 | 3 | 06-12 |
| 70 P | — | — | 0 | 0 | — |
| 70 P | 15.65 | 0.00% | 1 | 1 | 05-05 |
| 65 P | — | — | 0 | 0 | — |
| 65 P | — | — | 0 | 0 | — |
| 60 P | — | — | 0 | 0 | — |
| 60 P | 12.50 | +23.64% | 7 | 6 | 09-23 |
| 55 P | 4.41 | 0.00% | 1 | 0 | 05-04 |
| 55 P | 6.60 | -9.84% | 1 | 17 | 09-21 |
| 50 P | — | — | 0 | 0 | — |
| 50 P | 5.00 | +2.04% | 27 | 9 | 09-22 |
| 45 P | — | — | 0 | 0 | — |
| 45 P | 3.00 | +9.89% | 4 | 45 | 09-22 |
| 40 P | — | — | 0 | 0 | — |
| 40 P | 2.40 | +16.50% | 2 | 542 | 10-05 |
| 35 P | — | — | 0 | 1 | — |
| 35 P | 1.35 | +58.82% | 1 | 150 | 09-24 |
| 30 P | 1.15 | -25.81% | 1 | 1 | 09-10 |
| 25 P | 0.90 | +5.88% | 1 | 12 | 09-10 |