[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANAB":3,"homepage-market-summary":30,"stock-options-ANAB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANAB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AnaptysBio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AnaptysBio Inc is a clinical-stage biotechnology company. The company is focused on developing antibody product candidates for unmet medical needs in inflammation and immuno-oncology. The company is developing immune cell modulating antibodies, including two wholly owned checkpoint agonists in clinical-stage development, for autoimmune and inflammatory diseases; rosnilimab, PD-1 agonist in a Phase 2b trial for the treatment of moderate-to-severe rheumatoid arthritis (RA) and a Phase 2 trial for the treatment of moderate-to-severe ulcerative colitis (UC); and ANB032, BTLA agonist, in a Phase 2b trial for the treatment of moderate-to-severe atopic dermatitis (AD).","104","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.53,48.97,49.83,48.28,48.63,-0.1,-0.21,440958.434847,9448,48.7548,89.33334,6.66667,566220.0025472459,50.6,2435,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":440,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,192,0.47,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",140,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",231,"270521",[200,221,239,259,282,303,327,350,369,384,398,412,426],{"strike":201,"call":202,"put":212,"callItm":39,"putItm":75,"isAtm":75},30,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":39},"ANAB  261016C00030000",17.5,21,0.6154,0.999975,0.000019,-0.000023,0.00001,0.011506,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":75},"ANAB  261016P00030000",4.6,1.1419,-0.011831,0.002843,-0.011952,0.002932,-0.000239,{"strike":222,"call":223,"put":232,"callItm":39,"putItm":75,"isAtm":75},35,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":39},"ANAB  261016C00035000",12.5,16,0.997214,0.001463,-0.001787,0.000813,0.01337,{"contract_symbol":233,"symbol":233,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":75},"ANAB  261016P00035000",-0.057828,0.010663,-0.04483,0.010999,-0.001189,{"strike":240,"call":241,"put":250,"callItm":39,"putItm":75,"isAtm":75},40,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":39},"ANAB  261016C00040000",7.5,11.5,0.951954,0.01708,-0.020857,0.009495,0.0144,{"contract_symbol":251,"symbol":251,"bid":182,"ask":252,"last":253,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":215,"implied_volatility":215,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":75},"ANAB  261016P00040000",4.8,0.5,-0.164488,0.022826,-0.095967,0.023545,-0.003465,{"strike":260,"call":261,"put":271,"callItm":39,"putItm":75,"isAtm":75},45,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":39},"ANAB  261016C00045000",3,7,0.7889,0.714327,0.045333,-0.090956,0.032303,0.011385,{"contract_symbol":272,"symbol":272,"bid":182,"ask":273,"last":274,"change":182,"changePercent":9,"volume":182,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":75},"ANAB  261016P00045000",4.9,0.8,6,0.7365,-0.275694,0.047726,-0.083473,0.031752,-0.005624,{"strike":283,"call":284,"put":294,"callItm":75,"putItm":39,"isAtm":39},50,{"contract_symbol":285,"symbol":285,"bid":128,"ask":273,"last":286,"change":182,"changePercent":9,"volume":182,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":75},"ANAB  261016C00050000",9,10,0.5675,0.415682,0.072313,-0.075074,0.037066,0.007152,{"contract_symbol":295,"symbol":295,"bid":180,"ask":273,"last":296,"change":182,"changePercent":9,"volume":182,"openInterest":263,"open_interest":263,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"ANAB  261016P00050000",2.3,0.2205,-0.748428,0.152162,-0.023845,0.030302,-0.014613,{"strike":304,"call":305,"put":315,"callItm":75,"putItm":39,"isAtm":75},55,{"contract_symbol":306,"symbol":306,"bid":182,"ask":273,"last":307,"change":182,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":75},"ANAB  261016C00055000",1.25,72,0.875,0.259588,0.038971,-0.096207,0.030803,0.004372,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":182,"changePercent":9,"volume":182,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":39},"ANAB  261016P00055000",4.5,8.5,3.6,31,0.1931,-0.999499,0.00097,-0.000117,0.000169,-0.021085,{"strike":328,"call":329,"put":339,"callItm":75,"putItm":39,"isAtm":75},60,{"contract_symbol":330,"symbol":330,"bid":182,"ask":331,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":260,"open_interest":260,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":75},"ANAB  261016C00060000",2.35,0.95,1.0879,0.186935,0.025983,-0.099151,0.025534,0.00311,{"contract_symbol":340,"symbol":340,"bid":286,"ask":341,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"ANAB  261016P00060000",13,6.38,20,0.3072,-0.999764,0.000302,-0.000092,0.000084,-0.023008,{"strike":351,"call":352,"put":362,"callItm":75,"putItm":39,"isAtm":75},65,{"contract_symbol":353,"symbol":353,"bid":182,"ask":354,"last":355,"change":182,"changePercent":9,"volume":182,"openInterest":356,"open_interest":356,"iv":333,"implied_volatility":333,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":75},"ANAB  261016C00065000",4.7,1.9,2,0.102949,0.017336,-0.066155,0.017036,0.001738,{"contract_symbol":363,"symbol":363,"bid":178,"ask":364,"last":365,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":366,"gamma":367,"theta":182,"vega":182,"rho":368,"in_the_money":39},"ANAB  261016P00065000",18,10.05,-0.999999,0.000001,-0.02493,{"strike":370,"call":371,"put":378,"callItm":75,"putItm":39,"isAtm":75},70,{"contract_symbol":372,"symbol":372,"bid":182,"ask":356,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":333,"implied_volatility":333,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":75},"ANAB  261016C00070000",0.053399,0.01051,-0.040107,0.010328,0.000911,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":382,"gamma":182,"theta":182,"vega":182,"rho":383,"in_the_money":39},"ANAB  261016P00070000",19,23,-1,-0.026847,{"strike":385,"call":386,"put":393,"callItm":75,"putItm":39,"isAtm":75},75,{"contract_symbol":387,"symbol":387,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":333,"implied_volatility":333,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":75},"ANAB  261016C00075000",0.026399,0.005916,-0.022576,0.005814,0.000454,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":382,"gamma":182,"theta":182,"vega":182,"rho":397,"in_the_money":39},"ANAB  261016P00075000",24,28,-0.028765,{"strike":399,"call":400,"put":407,"callItm":75,"putItm":39,"isAtm":75},80,{"contract_symbol":401,"symbol":401,"bid":182,"ask":214,"last":128,"change":182,"changePercent":9,"volume":182,"openInterest":356,"open_interest":356,"iv":333,"implied_volatility":333,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":75},"ANAB  261016C00080000",0.012562,0.003143,-0.011994,0.003089,0.000218,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":382,"gamma":182,"theta":182,"vega":182,"rho":411,"in_the_money":39},"ANAB  261016P00080000",29,33,-0.030683,{"strike":413,"call":414,"put":421,"callItm":75,"putItm":39,"isAtm":75},85,{"contract_symbol":415,"symbol":415,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":333,"implied_volatility":333,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":75},"ANAB  261016C00085000",0.005801,0.001596,-0.00609,0.001568,0.000101,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":382,"gamma":182,"theta":182,"vega":182,"rho":425,"in_the_money":39},"ANAB  261016P00085000",34,38,-0.032601,{"strike":427,"call":428,"put":435,"callItm":75,"putItm":39,"isAtm":75},90,{"contract_symbol":429,"symbol":429,"bid":182,"ask":214,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":333,"implied_volatility":333,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":75},"ANAB  261016C00090000",0.002617,0.000782,-0.002985,0.000769,0.000046,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":382,"gamma":182,"theta":182,"vega":182,"rho":439,"in_the_money":39},"ANAB  261016P00090000",39,43,-0.034518,"2026-10-02T22:23:39.453798+00:00"]