Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $24.01 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 10.20 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 7.70 | 9.40 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 6.70 | 8.50 | % | 0 | 0 | 1.04 | 0.96 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 5.80 | 7.60 | % | 0 | 0 | 0.82 | 0.93 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 4.90 | 6.20 | % | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 4.10 | 5.50 | % | 0 | 0 | 0.60 | 0.85 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 21.00 | 4.00 | 4.20 | % | 0 | 0 | 0.63 | 0.79 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 22.00 | 3.30 | 3.50 | 3.10 | -0.90 | -22.50% | 1 | 6 | 0.61 | 0.72 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 2.75 | 2.90 | % | 0 | 0 | 0.61 | 0.64 | 0.08 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 2.20 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.56 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 1.75 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.48 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 1.40 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.41 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 1.05 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.34 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.80 | 1.00 | 0.75 | -0.01 | -1.32% | 2 | 153 | 0.60 | 0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 0.60 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.45 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.19 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.15 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.25 | 0.40 | 0.25 | % | 9 | 0 | 0.61 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 33.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.10 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.10 | 0.25 | % | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 3/28/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | -0.04 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.66 | -0.07 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 19.00 | 0.20 | 0.35 | % | 0 | 0 | 0.58 | -0.11 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.15 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.21 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.58 | -0.28 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 1.35 | 1.50 | 1.60 | +0.10 | +6.67% | 1 | 1 | 0.58 | -0.36 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 1.80 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.44 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 2.15 | 2.60 | 2.46 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.52 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 2.85 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 155 | 0.57 | -0.59 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 3.60 | 3.80 | 3.84 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.66 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 4.40 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.72 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 29.00 | 5.00 | 5.40 | % | 0 | 0 | 0.53 | -0.77 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 5.70 | 6.90 | % | 0 | 0 | 0.63 | -0.81 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 6.80 | 7.20 | % | 0 | 0 | 0.52 | -0.85 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 7.60 | 8.60 | % | 0 | 0 | 0.79 | -0.88 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 8.40 | 9.60 | % | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 10.00 | 11.50 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST |