Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $58.49 as of 3/28/2024 10:48:55 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 39.00 | 41.90 | % | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
20.00 | 36.40 | 39.30 | % | 0 | 3 | 4.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
22.50 | 34.00 | 36.80 | % | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
25.00 | 31.40 | 34.40 | 30.90 | 0.00 | 0.00% | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 9:58:49 AM EST |
30.00 | 26.20 | 28.40 | 39.03 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 3/28/2024 9:58:49 AM EST |
35.00 | 22.00 | 23.30 | 26.68 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 3/28/2024 9:58:49 AM EST |
40.00 | 17.20 | 17.80 | 16.25 | 0.00 | 0.00% | 0 | 62 | 1.06 | 0.99 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 9:58:49 AM EST |
45.00 | 12.40 | 13.30 | 11.50 | 0.00 | 0.00% | 0 | 432 | 0.86 | 0.94 | 0.01 | -0.03 | 3/22/2024 | 3/28/2024 9:58:49 AM EST |
50.00 | 7.90 | 8.60 | 7.97 | 0.00 | 0.00% | 0 | 376 | 0.63 | 0.83 | 0.03 | -0.06 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
55.00 | 4.50 | 5.20 | 4.87 | +0.07 | +1.46% | 8 | 134 | 0.63 | 0.64 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
60.00 | 2.15 | 2.65 | 3.20 | +0.34 | +11.89% | 12 | 379 | 0.64 | 0.42 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
65.00 | 1.00 | 1.30 | 1.20 | -0.35 | -22.59% | 49 | 2,822 | 0.62 | 0.25 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
70.00 | 0.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 3,552 | 0.67 | 0.14 | 0.02 | -0.05 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
75.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 776 | 0.70 | 0.07 | 0.01 | -0.03 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 242 | 1.01 | 0.03 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 9:58:49 AM EST |
85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 188 | 1.13 | 0.01 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 9:58:49 AM EST |
90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 149 | 1.25 | 0.01 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 9:58:49 AM EST |
95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 309 | 1.36 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
100.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 9:58:49 AM EST |
105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 0.55 | % | 0 | 100 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
20.00 | 0.00 | 0.55 | % | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
22.50 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 9:58:49 AM EST |
25.00 | 0.00 | 0.55 | % | 0 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
30.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 44 | 1.83 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 3/28/2024 9:58:49 AM EST |
35.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.52 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 281 | 0.89 | -0.01 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
45.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 713 | 0.72 | -0.06 | 0.01 | -0.03 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
50.00 | 0.60 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 875 | 0.66 | -0.17 | 0.03 | -0.06 | 3/26/2024 | 3/28/2024 9:58:49 AM EST |
55.00 | 2.10 | 2.50 | 2.50 | +0.35 | +16.28% | 111 | 1,721 | 0.61 | -0.36 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 9:58:49 AM EST |
60.00 | 4.60 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 857 | 0.64 | -0.58 | 0.04 | -0.08 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
65.00 | 8.30 | 9.00 | 9.70 | 0.00 | 0.00% | 0 | 214 | 0.64 | -0.75 | 0.03 | -0.07 | 3/21/2024 | 3/28/2024 9:58:49 AM EST |
70.00 | 12.80 | 13.40 | 11.50 | 0.00 | 0.00% | 0 | 85 | 0.62 | -0.86 | 0.02 | -0.05 | 3/27/2024 | 3/28/2024 9:58:49 AM EST |
75.00 | 17.50 | 18.40 | 13.30 | 0.00 | 0.00% | 0 | 72 | 0.85 | -0.93 | 0.01 | -0.03 | 1/25/2024 | 3/28/2024 9:58:49 AM EST |
80.00 | 22.30 | 23.50 | 14.33 | 0.00 | 0.00% | 0 | 93 | 0.95 | -0.97 | 0.01 | -0.02 | 2/9/2024 | 3/28/2024 9:58:49 AM EST |
85.00 | 27.00 | 28.90 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/28/2024 9:58:49 AM EST | |||
90.00 | 31.00 | 33.60 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
95.00 | 35.80 | 39.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
100.00 | 40.80 | 44.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST | |||
105.00 | 46.00 | 49.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:58:49 AM EST |