Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $27.52 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.80 | 13.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 7.40 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 60 | 0.61 | 0.92 | 0.02 | -0.01 | 11/5/2024 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 5.80 | 7.10 | 9.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.85 | 0.03 | -0.02 | 11/6/2024 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 4.90 | 6.30 | 12.64 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.80 | 0.04 | -0.02 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 4.30 | 5.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.76 | 0.04 | -0.02 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 4.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.70 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 3.40 | 3.70 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.65 | 0.05 | -0.03 | 12/4/2024 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 2.85 | 3.30 | 3.10 | +0.10 | +3.34% | 5 | 74 | 0.65 | 0.59 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 2.45 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.53 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 2.05 | 2.45 | 2.63 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.48 | 0.06 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.70 | 2.05 | 1.95 | -0.10 | -4.88% | 10 | 1,136 | 0.65 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 1.40 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.38 | 0.05 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 1.15 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 209 | 0.67 | 0.33 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.95 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.29 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.10 | 1.00 | -0.15 | -13.05% | 9 | 28 | 0.55 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.60 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 390 | 0.66 | 0.21 | 0.04 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.50 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.18 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.40 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 120 | 0.69 | 0.16 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.15 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.13 | 0.03 | -0.01 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.11 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1,570 | 0.65 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.08 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.05 | 0.80 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.07 | 0.02 | -0.01 | 12/9/2024 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 472 | 0.69 | 0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.05 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 463 | 0.92 | 0.04 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 807 | 0.86 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 80 | 1.41 | -0.01 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 129 | 0.70 | -0.08 | 0.02 | -0.01 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.15 | 0.03 | -0.02 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 1.15 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.20 | 0.04 | -0.02 | 10/30/2024 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.50 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.24 | 0.04 | -0.02 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 1.30 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 280 | 0.65 | -0.30 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 1.70 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.35 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 2.20 | 2.65 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.65 | -0.41 | 0.06 | -0.03 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 2.75 | 3.30 | 2.90 | +0.45 | +18.37% | 1 | 219 | 0.67 | -0.47 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 3.10 | 3.70 | 3.40 | +0.45 | +15.26% | 1 | 296 | 0.61 | -0.52 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 4.00 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 540 | 0.74 | -0.57 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 4.70 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.62 | 0.05 | -0.03 | 12/9/2024 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 5.10 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.67 | 0.05 | -0.02 | 1/13/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 6.10 | 6.70 | 4.69 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.71 | 0.05 | -0.02 | 12/12/2024 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 6.90 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.75 | 0.05 | -0.02 | 11/27/2024 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 7.60 | 8.60 | 7.71 | 0.00 | 0.00% | 0 | 169 | 0.66 | -0.79 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 8.10 | 9.70 | 9.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.82 | 0.04 | -0.02 | 9/20/2024 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 9.00 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.84 | 0.03 | -0.02 | 9/20/2024 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 10.20 | 11.40 | 8.60 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.87 | 0.03 | -0.01 | 11/25/2024 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 10.90 | 12.40 | % | 0 | 0 | 0.75 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 12.00 | 13.30 | 10.70 | 0.00 | 0.00% | 0 | 31 | 0.83 | -0.91 | 0.02 | -0.01 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 12.80 | 14.40 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.92 | 0.02 | -0.01 | 12/13/2024 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 13.80 | 15.40 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 43.00 | 15.00 | 16.30 | 10.20 | 0.00 | 0.00% | 0 | 17 | 0.94 | -0.94 | 0.02 | -0.01 | 9/4/2024 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 16.10 | 18.80 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 16.80 | 19.30 | 18.79 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 10/7/2024 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 21.80 | 23.20 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 26.70 | 29.00 | 21.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 31.70 | 33.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |