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)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
22.23
Ask: 
29
Vol: 
683,007
Last: 
22.47
Change: 
-0.33 (+-1.4845%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANAB 15.000
6
+0
6.2
9.8
0
1.8
0.8821
0.0223
4
ANAB 17.500
4.41
+0
5.1
7.8
0
1.92
0.7953
0.034
40
ANAB 20.000
4.4
+0
3.4
5.9
0
1.7
0.6825
0.0445
207
ANAB 22.500
3
-0.325
2.4
5.4
10
1.9
0.5564
0.0509
3036
ANAB 25.000
2.1
-0.125
1.3
2.35
1
1.34
0.4321
0.0518
86
ANAB 30.000
0.85
-0.125
0.45
1.25
1
1.38
0.2305
0.0412
15
Fri Jun 20 2025
Strike
ANAB 15.000
ANAB 17.500
ANAB 20.000
ANAB 22.500
ANAB 25.000
ANAB 30.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ANAB 15.000
0.46
+0
0
0.65
0
1.36
-0.1166
0.0222
207
ANAB 17.500
1.1
+0.2
0.95
1.35
62
1.56
-0.2031
0.0339
743
ANAB 20.000
2
+0.275
0.9
2.95
2
1.45
-0.3156
0.0445
3623
ANAB 22.500
2.95
+0
1.8
4.3
0
1.37
-0.4417
0.0508
34
ANAB 25.000
5.78
+0
4
6.6
0
1.68
-0.5661
0.0518
1
ANAB 30.000
0
+0
6.8
10
0
1.26
-0.7681
0.0414
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.