# ANNX (ANNX) Option Chains > ANNX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## ANNX quote | Field | Value | |---|---| | Last | 4.21 | | Change | -0.02 | | Open | 4.30 | | Previous | 4.23 | | High | 4.37 | | Low | 4.11 | | Bid | - | | Ask | - | | Volume | 4,596,063 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 275.6% | | Hist Vol | 71.8% | | Opt Volume | 1,077 | | Open Int | 110,301 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 4.21. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ANNX.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 261120C00002000 | 0.15 | 3.00 | 1.95 | 2.21 | 0 | 10 | 203.91% | 0.9912 | -0.0017 | 0.0002 | 0.0168 | 0.0005 | S | | 3.00 | ANNX 261120C00003000 | 0.10 | 3.70 | 1.25 | 1.22 | 0 | 5 | 155.45% | 0.9259 | -0.0076 | 0.0010 | 0.1295 | 0.0007 | S | | 4.00 | ANNX 261120C00004000 | 0.05 | 0.85 | 0.50 | 0.31 | 1 | 5,123 | 142.72% | 0.6311 | -0.0188 | 0.0026 | 0.3793 | 0.0006 | S | | 5.00 | ANNX 261120C00005000 | 0.20 | 0.90 | 0.20 | 0.01 | 20 | 317 | 296.25% | 0.4580 | -0.0410 | 0.0028 | 0.1922 | 0.0004 | S | | 6.00 | ANNX 261120C00006000 | 0.00 | 0.85 | 0.20 | 0.00 | 0 | 227 | 239.50% | 0.2434 | -0.0261 | 0.0022 | 0.1877 | 0.0002 | S | | 7.00 | ANNX 261120C00007000 | 0.00 | 5.00 | 0.10 | 0.10 | 0 | 2 | 239.30% | 0.1388 | -0.0185 | 0.0015 | 0.1327 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 261120P00002000 | 0.00 | 2.55 | 0.13 | 0.13 | 0 | 4 | 409.03% | -0.0752 | -0.0202 | 0.0010 | 0.0498 | -0.0001 | S | | 3.00 | ANNX 261120P00003000 | 0.00 | 0.50 | 0.05 | 0.00 | 0 | 105 | 165.26% | -0.0845 | -0.0089 | 0.0011 | 0.1345 | -0.0001 | S | | 4.00 | ANNX 261120P00004000 | 0.00 | 5.00 | 0.50 | 0.09 | 0 | 355 | 222.35% | -0.3733 | -0.0293 | 0.0026 | 0.2444 | -0.0006 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 261218C00002000 | 2.00 | 3.20 | 2.50 | 2.29 | 0 | 74 | 282.12% | 0.8989 | -0.0090 | 0.0024 | 0.0463 | 0.0013 | S | | 3.00 | ANNX 261218C00003000 | 0.45 | 2.65 | 1.95 | 1.34 | 0 | 611 | 281.91% | 0.7964 | -0.0143 | 0.0038 | 0.0740 | 0.0015 | S | | 4.00 | ANNX 261218C00004000 | 0.00 | 1.85 | 1.60 | 0.58 | 0 | 368 | 292.99% | 0.7013 | -0.0182 | 0.0047 | 0.0873 | 0.0014 | S | | 5.00 | ANNX 261218C00005000 | 1.15 | 1.35 | 1.20 | 0.18 | 427 | 9,142 | 272.85% | 0.5971 | -0.0189 | 0.0053 | 0.1045 | 0.0014 | S | | 6.00 | ANNX 261218C00006000 | 0.70 | 1.05 | 1.00 | 0.04 | 506 | 532 | 278.28% | 0.5221 | -0.0198 | 0.0054 | 0.1054 | 0.0012 | S | | 7.00 | ANNX 261218C00007000 | 0.45 | 1.10 | 0.90 | 0.01 | 0 | 8,875 | 292.39% | 0.4736 | -0.0208 | 0.0054 | 0.1003 | 0.0011 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 261218P00002000 | 0.00 | 1.00 | 1.43 | 0.00 | 0 | 2,520 | 365.94% | -0.1111 | -0.0124 | 0.0026 | 0.0381 | -0.0010 | S | | 3.00 | ANNX 261218P00003000 | 0.30 | 0.75 | 0.53 | 0.02 | 5 | 843 | 227.77% | -0.2036 | -0.0115 | 0.0038 | 0.0915 | -0.0014 | S | | 4.00 | ANNX 261218P00004000 | 0.65 | 2.20 | 1.22 | 0.21 | 11 | 436 | 257.75% | -0.3165 | -0.0164 | 0.0048 | 0.1017 | -0.0027 | S | | 5.00 | ANNX 261218P00005000 | 1.55 | 2.20 | 1.90 | 0.77 | 3 | 2,751 | 256.21% | -0.4186 | -0.0179 | 0.0053 | 0.1123 | -0.0038 | S | | 6.00 | ANNX 261218P00006000 | 0.30 | 4.90 | 2.50 | 1.60 | 0 | 60 | 225.14% | -0.5495 | -0.0159 | 0.0054 | 0.1295 | -0.0050 | S | | 7.00 | ANNX 261218P00007000 | 1.05 | 5.90 | 2.95 | 2.53 | 0 | 30 | 141.49% | -0.8121 | -0.0068 | 0.0037 | 0.1404 | -0.0066 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 270115C00002000 | 0.50 | 4.90 | 2.40 | 2.44 | 0 | 17 | 180.70% | 0.9134 | -0.0040 | 0.0029 | 0.0493 | 0.0026 | S | | 3.00 | ANNX 270115C00003000 | 0.10 | 4.90 | 2.45 | 1.59 | 0 | 20 | 315.79% | 0.8235 | -0.0112 | 0.0047 | 0.0461 | 0.0018 | S | | 4.00 | ANNX 270115C00004000 | 1.70 | 2.10 | 2.03 | 0.88 | 0 | 955 | 294.12% | 0.7486 | -0.0128 | 0.0057 | 0.0607 | 0.0020 | S | | 5.00 | ANNX 270115C00005000 | 1.50 | 1.80 | 1.85 | 0.42 | 1 | 13,982 | 273.78% | 0.6692 | -0.0136 | 0.0065 | 0.0741 | 0.0021 | S | | 6.00 | ANNX 270115C00006000 | 0.00 | 2.30 | 1.69 | 0.18 | 0 | 272 | 310.72% | 0.6538 | -0.0156 | 0.0066 | 0.0665 | 0.0019 | S | | 7.00 | ANNX 270115C00007000 | 0.60 | 2.15 | 0.90 | 0.07 | 0 | 1,720 | 221.73% | 0.4741 | -0.0120 | 0.0071 | 0.1004 | 0.0020 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.00 | ANNX 270115P00002000 | 0.40 | 0.60 | 0.49 | 0.00 | 0 | 11,036 | 274.96% | -0.1109 | -0.0071 | 0.0034 | 0.0384 | -0.0017 | S | | 3.00 | ANNX 270115P00003000 | 0.60 | 1.10 | 1.00 | 0.03 | 1 | 172 | 266.46% | -0.1933 | -0.0099 | 0.0049 | 0.0575 | -0.0033 | S | | 4.00 | ANNX 270115P00004000 | 0.25 | 2.50 | 1.50 | 0.20 | 0 | 5,319 | 240.83% | -0.2870 | -0.0111 | 0.0061 | 0.0791 | -0.0049 | S | | 5.00 | ANNX 270115P00005000 | 0.40 | 3.20 | 2.30 | 0.63 | 0 | 4,620 | 253.44% | -0.3523 | -0.0127 | 0.0067 | 0.0819 | -0.0068 | S | | 6.00 | ANNX 270115P00006000 | 0.65 | 4.80 | 3.70 | 1.28 | 0 | 2,722 | 345.91% | -0.3105 | -0.0166 | 0.0063 | 0.0571 | -0.0091 | S | | 7.00 | ANNX 270115P00007000 | 1.55 | 6.40 | 3.35 | 2.05 | 0 | 99 | 174.47% | -0.6235 | -0.0089 | 0.0068 | 0.1218 | -0.0108 | S | ## More for ANNX - [Quote](https://www.optionistics.com/quotes/stock-quotes/ANNX.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ANNX.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ANNX.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ANNX) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ANNX.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ANNX.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ANNX.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ANNX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt