Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $41.05 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.60 | 20.50 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 15.20 | 17.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 10.90 | 11.90 | 11.36 | +2.06 | +22.16% | 6 | 50 | 1.40 | 0.97 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 6.20 | 7.30 | 6.00 | +1.60 | +36.37% | 2 | 35 | 1.06 | 0.85 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 3.00 | 3.60 | 3.60 | +2.10 | +140.00% | 100 | 599 | 0.82 | 0.61 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 1.55 | 1.75 | 1.64 | +1.34 | +446.67% | 6,128 | 541 | 0.95 | 0.33 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.55 | 0.70 | 0.60 | +0.35 | +140.00% | 22 | 37 | 0.90 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.20 | 0.45 | 0.30 | +0.05 | +20.00% | 19 | 28 | 1.01 | 0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.68 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 21 | 2.35 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.05 | 1.20 | 0.30 | +0.25 | +500.00% | 5 | 442 | 1.31 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.35 | 0.70 | 0.65 | +0.13 | +25.00% | 240 | 285 | 0.84 | -0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 1.75 | 2.45 | 2.63 | -0.67 | -20.31% | 75 | 211 | 0.84 | -0.39 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 4.40 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.67 | 0.05 | -0.10 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 8.70 | 9.90 | % | 0 | 0 | 1.21 | -0.86 | 0.03 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 12.50 | 14.90 | % | 0 | 0 | 1.53 | -0.95 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 17.70 | 20.40 | % | 0 | 0 | 2.03 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST |