Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $30.13 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.90 | 10.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 8.90 | 9.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 7.90 | 10.00 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 7.10 | 7.60 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 6.00 | 6.60 | % | 0 | 0 | 0.74 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 5.20 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.90 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 4.40 | 5.70 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.85 | 0.05 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 3.70 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.78 | 0.06 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 2.95 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 38 | 0.53 | 0.71 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 2.35 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 86 | 0.52 | 0.63 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 1.80 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 370 | 0.54 | 0.54 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 1.35 | 1.55 | 1.44 | 0.00 | 0.00% | 0 | 118 | 0.52 | 0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.95 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 414 | 0.51 | 0.37 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.70 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 116 | 0.51 | 0.29 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.23 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.51 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.13 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.56 | 0.10 | 0.04 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.55 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.10 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.05 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.70 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.90 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.07 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.10 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 83 | 0.52 | -0.15 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.22 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 61 | 0.50 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 1.15 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 116 | 0.51 | -0.37 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 1.60 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 661 | 0.50 | -0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 1.20 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.54 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 2.45 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.63 | 0.09 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 3.40 | 3.70 | 4.42 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.71 | 0.08 | -0.03 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 4.20 | 4.50 | % | 0 | 0 | 0.49 | -0.77 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 3.70 | 5.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.83 | 0.06 | -0.02 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 5.30 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.87 | 0.05 | -0.02 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 6.90 | 7.20 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.90 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 38.00 | 7.70 | 8.40 | % | 0 | 0 | 0.77 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 8.60 | 9.40 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 9.80 | 10.30 | 11.02 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 10.60 | 11.10 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 11.70 | 12.10 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 12.70 | 13.10 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 13.10 | 16.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 19.70 | 20.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |