Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $17.44 as of 5/27/2025 2:44:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.80 | 6.50 | % | 0 | 0 | 1.01 | 0.96 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 5.00 | 5.50 | % | 0 | 0 | 1.02 | 0.93 | 0.03 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 13.00 | 4.20 | 4.90 | % | 0 | 0 | 0.83 | 0.88 | 0.04 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 14.00 | 3.10 | 3.90 | 3.32 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.82 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 2.85 | 3.00 | 2.58 | 0.00 | 0.00% | 0 | 57 | 0.70 | 0.75 | 0.07 | -0.02 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 2.20 | 2.65 | 2.75 | -0.14 | -4.85% | 4 | 33 | 0.70 | 0.66 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 1.75 | 1.85 | 2.02 | +0.11 | +5.76% | 1 | 10 | 0.68 | 0.57 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 1.30 | 1.45 | 1.35 | -0.35 | -20.59% | 3 | 340 | 0.67 | 0.48 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 0.90 | 1.10 | 0.95 | +0.10 | +11.77% | 3 | 651 | 0.67 | 0.40 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 111 | 0.66 | 0.32 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.40 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.25 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.19 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.15 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 39 | 0.71 | 0.11 | 0.05 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.08 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.06 | 0.03 | -0.01 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.05 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.03 | 0.02 | 0.00 | 2/24/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 42 | 1.24 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 525 | 1.16 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 0.00 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 62 | 1.41 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 0.00 | 0.75 | 2.74 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 225 | 1.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 0.00 | 0.70 | 2.83 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2,004 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:59:06 PM EST |
| 38.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:06 PM EST |
| 39.00 | 0.00 | 0.75 | 2.61 | 0.00 | 0.00% | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | 2.86 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 1.30 | 0.73 | 0.00 | 0.00% | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:59:06 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 | 0.75 | % | 0 | 0 | 1.39 | -0.04 | 0.02 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.07 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.12 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.50 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 55 | 0.73 | -0.18 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.80 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.25 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 1.20 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 111 | 0.68 | -0.34 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 1.65 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 108 | 0.68 | -0.43 | 0.09 | -0.02 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 2.20 | 2.35 | 2.19 | 0.00 | 0.00% | 0 | 303 | 0.66 | -0.52 | 0.09 | -0.02 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 2.85 | 3.00 | % | 0 | 0 | 0.65 | -0.60 | 0.09 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.68 | 0.08 | -0.02 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 4.30 | 4.60 | 3.25 | 0.00 | 0.00% | 0 | 2,001 | 0.64 | -0.75 | 0.08 | -0.01 | 5/6/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 5.20 | 5.60 | 5.37 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 6.00 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 82 | 0.67 | -0.85 | 0.06 | -0.01 | 4/29/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 6.90 | 7.50 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.89 | 0.05 | -0.01 | 1/15/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 7.80 | 8.30 | 7.30 | 0.00 | 0.00% | 0 | 130 | 0.80 | -0.92 | 0.04 | -0.01 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 8.90 | 9.30 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.94 | 0.03 | -0.01 | 4/11/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 9.80 | 10.40 | 4.37 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.95 | 0.02 | 0.00 | 3/27/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 10.80 | 11.40 | 8.58 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 11.90 | 12.60 | 10.84 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 12.70 | 13.40 | 6.31 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 13.90 | 14.40 | 13.20 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 14.90 | 15.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 15.60 | 16.30 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 16.90 | 17.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 17.80 | 18.40 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 18.80 | 19.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 19.90 | 20.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 20.80 | 21.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 39.00 | 21.70 | 22.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 22.80 | 23.30 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 1:59:06 PM EST |
| 41.00 | 23.90 | 24.30 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 1:59:06 PM EST |
| 42.00 | 24.00 | 25.70 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 27.10 | 28.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 50.00 | 32.10 | 33.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |