Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $49.86 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.00 | 26.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 19.00 | 20.70 | 22.20 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 14.10 | 16.00 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 10.30 | 12.40 | 16.94 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.89 | 0.02 | -0.05 | 3/21/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 6.40 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 250 | 0.78 | 0.75 | 0.03 | -0.08 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 3.30 | 4.20 | 4.00 | +0.90 | +29.04% | 25 | 1,774 | 0.78 | 0.54 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 1.65 | 2.30 | 2.00 | +0.02 | +1.01% | 20 | 248 | 0.79 | 0.34 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.80 | 1.10 | 1.20 | +0.12 | +11.12% | 4 | 448 | 0.80 | 0.20 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.50 | 0.70 | 0.64 | +0.14 | +28.00% | 5 | 1,059 | 0.87 | 0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | -0.22 | -44.00% | 35 | 15 | 0.86 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.05 | 0.40 | 0.45 | +0.30 | +200.00% | 2 | 59 | 0.92 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.35 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 474 | 0.77 | -0.11 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.25 | 1.65 | 1.50 | -0.70 | -31.82% | 10 | 3,432 | 0.75 | -0.25 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 3.30 | 3.90 | 3.67 | -1.03 | -21.92% | 14 | 271 | 0.76 | -0.46 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 6.40 | 7.50 | 7.91 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.66 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 10.50 | 11.80 | 12.87 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.80 | 0.03 | -0.07 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 14.80 | 16.30 | % | 0 | 0 | 1.02 | -0.88 | 0.02 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 19.60 | 21.20 | % | 0 | 0 | 1.23 | -0.93 | 0.01 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 24.20 | 26.20 | % | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 29.20 | 31.30 | % | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 34.10 | 36.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 38.40 | 41.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |