Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $17.04 as of 5/30/2025 5:04:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.40 | 6.50 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 12.00 | 4.50 | 5.30 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 13.00 | 3.50 | 4.40 | 3.84 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.96 | 0.03 | -0.01 | 5/15/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 2.65 | 3.60 | 4.25 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.90 | 0.07 | -0.01 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 2.00 | 2.45 | % | 0 | 0 | 0.63 | 0.80 | 0.10 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 16.00 | 1.40 | 1.80 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.66 | 0.14 | -0.02 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.95 | 1.10 | 0.97 | -0.23 | -19.17% | 5 | 75 | 0.66 | 0.52 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 0.55 | 0.70 | 0.70 | -0.16 | -18.61% | 2 | 447 | 0.65 | 0.37 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 0.30 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 339 | 0.67 | 0.25 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 806 | 0.64 | 0.16 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 118 | 0.66 | 0.10 | 0.07 | -0.01 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.55 | 0.10 | -0.10 | -50.00% | 128 | 276 | 1.20 | 0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 305 | 1.23 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.85 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.85 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.04 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 14.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.67 | -0.10 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.25 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 195 | 0.66 | -0.20 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 16.00 | 0.50 | 0.75 | 0.55 | -0.20 | -26.67% | 1 | 84 | 0.64 | -0.34 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 17.00 | 0.95 | 1.15 | 1.00 | +0.02 | +2.05% | 2 | 249 | 0.62 | -0.48 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 18.00 | 1.55 | 1.95 | 1.66 | 0.00 | 0.00% | 0 | 174 | 0.67 | -0.63 | 0.15 | -0.02 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 19.00 | 2.25 | 2.55 | 2.28 | +0.08 | +3.64% | 1 | 55 | 0.59 | -0.75 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 87 | 0.57 | -0.84 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 21.00 | 3.80 | 4.70 | 3.95 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.90 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 22.00 | 4.80 | 5.70 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.95 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 23.00 | 5.50 | 6.60 | % | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 24.00 | 6.20 | 8.10 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 25.00 | 7.60 | 8.50 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 26.00 | 8.70 | 9.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 27.00 | 9.50 | 10.60 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 28.00 | 10.50 | 11.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 30.00 | 12.50 | 13.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 17.60 | 18.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |