Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $24.27 as of 3/31/2025 3:09:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.10 | 7.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 16.00 | 5.10 | 6.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 4.20 | 5.60 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 3.50 | 4.60 | % | 0 | 0 | 1.11 | 0.97 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 2.50 | 3.30 | % | 0 | 0 | 0.91 | 0.91 | 0.06 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 1.70 | 2.30 | 4.60 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.81 | 0.10 | -0.02 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 21.00 | 1.40 | 1.60 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.67 | 0.14 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 0.90 | 1.05 | 0.98 | -1.27 | -56.45% | 25 | 1 | 0.53 | 0.52 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 0.55 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.36 | 0.15 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 0.30 | 0.40 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.24 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 0.15 | 0.25 | 0.24 | -0.71 | -74.74% | 16 | 101 | 0.55 | 0.15 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.15 | 0.30 | -0.45 | -60.00% | 30 | 81 | 0.55 | 0.09 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.30 | 0.20 | -0.05 | -20.00% | 10 | 138 | 0.72 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.25 | 0.10 | -0.09 | -47.37% | 4 | 50 | 0.71 | 0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 95 | 0.86 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,276 | 1.01 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 103 | 1.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 42 | 1.75 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 380 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 120 | 1.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1,556 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 472 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 462 | 2.33 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 807 | 2.56 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 41 | 2.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 4:00:02 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 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 80 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.03 | 0.03 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.59 | -0.09 | 0.06 | -0.01 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 0.25 | 0.30 | 0.29 | +0.14 | +93.34% | 130 | 232 | 0.53 | -0.19 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 21.00 | 0.50 | 0.65 | 0.53 | +0.35 | +194.45% | 45 | 14 | 0.53 | -0.33 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | +0.67 | +176.32% | 31 | 29 | 0.54 | -0.48 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 23.00 | 1.60 | 1.80 | 1.70 | +1.10 | +183.34% | 152 | 51 | 0.55 | -0.64 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 24.00 | 2.30 | 2.50 | 1.15 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.76 | 0.13 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 3.20 | 3.40 | 3.06 | +0.99 | +47.83% | 5 | 278 | 0.58 | -0.85 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 26.00 | 3.80 | 4.80 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.91 | 0.07 | -0.01 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 27.00 | 4.70 | 5.70 | 3.65 | 0.00 | 0.00% | 0 | 40 | 0.73 | -0.95 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 28.00 | 5.70 | 6.50 | 3.72 | 0.00 | 0.00% | 0 | 220 | 0.83 | -0.97 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 29.00 | 6.70 | 7.50 | 3.40 | 0.00 | 0.00% | 0 | 296 | 0.91 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 8.00 | 8.50 | 5.75 | 0.00 | 0.00% | 0 | 542 | 1.11 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 4:00:02 PM EST |
| 31.00 | 8.60 | 9.70 | 3.10 | 0.00 | 0.00% | 0 | 20 | 1.07 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 4:00:02 PM EST |
| 32.00 | 9.60 | 10.70 | 5.50 | 0.00 | 0.00% | 0 | 16 | 1.38 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 4:00:02 PM EST |
| 33.00 | 10.80 | 11.70 | 8.90 | 0.00 | 0.00% | 0 | 13 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 34.00 | 11.60 | 12.70 | 5.40 | 0.00 | 0.00% | 0 | 20 | 1.53 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 4:00:02 PM EST |
| 35.00 | 12.70 | 13.70 | 11.02 | 0.00 | 0.00% | 0 | 24 | 1.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 36.00 | 13.40 | 14.70 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 4:00:02 PM EST |
| 37.00 | 14.50 | 15.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 4:00:02 PM EST |
| 38.00 | 15.50 | 16.70 | 8.60 | 0.00 | 0.00% | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 4:00:02 PM EST |
| 39.00 | 16.60 | 17.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 40.00 | 17.70 | 18.60 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:02 PM EST |
| 41.00 | 18.50 | 19.70 | 10.00 | 0.00 | 0.00% | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 4:00:02 PM EST |
| 42.00 | 19.50 | 20.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 43.00 | 20.50 | 21.70 | 10.20 | 0.00 | 0.00% | 0 | 8 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 4:00:02 PM EST |
| 44.00 | 21.40 | 22.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 45.00 | 22.60 | 23.60 | 18.79 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 27.40 | 28.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 32.30 | 33.90 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 37.40 | 38.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |