Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $20.40 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.60 | 9.70 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST | |||
| 12.00 | 7.60 | 8.70 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST | |||
| 13.00 | 6.70 | 7.60 | % | 0 | 0 | 1.21 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 14.00 | 5.80 | 7.00 | % | 0 | 0 | 1.31 | 0.92 | 0.03 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 15.00 | 5.20 | 5.60 | % | 0 | 0 | 0.81 | 0.88 | 0.04 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 16.00 | 4.40 | 5.00 | % | 0 | 0 | 0.85 | 0.82 | 0.05 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 17.00 | 3.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.76 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:08 PM EST |
| 18.00 | 3.10 | 3.30 | 3.50 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.70 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:08 PM EST |
| 19.00 | 2.55 | 2.75 | 2.80 | -0.05 | -1.76% | 2 | 88 | 0.77 | 0.62 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:08 PM EST |
| 20.00 | 2.00 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.55 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:08 PM EST |
| 21.00 | 1.55 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.48 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 4:00:08 PM EST |
| 22.00 | 1.20 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 225 | 0.76 | 0.41 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 4:00:08 PM EST |
| 23.00 | 0.90 | 1.20 | % | 0 | 0 | 0.74 | 0.34 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 24.00 | 0.65 | 1.00 | % | 0 | 0 | 0.74 | 0.28 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 25.00 | 0.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.23 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:08 PM EST |
| 26.00 | 0.35 | 0.70 | % | 0 | 0 | 0.75 | 0.19 | 0.05 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 27.00 | 0.25 | 0.55 | % | 0 | 0 | 0.75 | 0.15 | 0.05 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 28.00 | 0.15 | 1.05 | % | 0 | 0 | 0.96 | 0.12 | 0.04 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 30.00 | 0.05 | 0.30 | % | 0 | 0 | 0.72 | 0.07 | 0.03 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST | |||
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 1.74 | -0.03 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 14.00 | 0.10 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.08 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 4:00:08 PM EST |
| 15.00 | 0.25 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 101 | 0.80 | -0.12 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 4:00:08 PM EST |
| 16.00 | 0.45 | 0.65 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.18 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 4:00:08 PM EST |
| 17.00 | 0.70 | 0.90 | 0.83 | -0.17 | -17.00% | 1 | 130 | 0.74 | -0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:08 PM EST |
| 18.00 | 1.05 | 1.25 | 1.07 | % | 10 | 0 | 0.74 | -0.30 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:08 PM EST | |
| 19.00 | 1.45 | 1.70 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.38 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 4:00:08 PM EST |
| 20.00 | 1.90 | 2.20 | 1.90 | -0.10 | -5.00% | 9 | 9 | 0.73 | -0.45 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:08 PM EST |
| 21.00 | 2.50 | 2.75 | % | 0 | 0 | 0.72 | -0.52 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 22.00 | 3.10 | 3.50 | % | 0 | 0 | 0.73 | -0.59 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 23.00 | 3.80 | 4.30 | % | 0 | 0 | 0.74 | -0.66 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 24.00 | 4.60 | 5.00 | % | 0 | 0 | 0.73 | -0.72 | 0.07 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 25.00 | 5.40 | 6.00 | % | 0 | 0 | 0.76 | -0.77 | 0.06 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 26.00 | 6.00 | 6.80 | % | 0 | 0 | 0.64 | -0.81 | 0.05 | -0.02 | 5/5/2025 4:00:08 PM EST | |||
| 27.00 | 6.80 | 7.50 | % | 0 | 0 | 0.85 | -0.85 | 0.05 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 28.00 | 7.70 | 8.80 | % | 0 | 0 | 1.06 | -0.88 | 0.04 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 30.00 | 9.60 | 10.70 | % | 0 | 0 | 1.13 | -0.93 | 0.03 | -0.01 | 5/5/2025 4:00:08 PM EST | |||
| 35.00 | 14.80 | 15.50 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:08 PM EST |