Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $23.23 as of 12/8/2025 7:41:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 15.30 | 13.85 | % | 1.39 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 11.00 | 11.40 | 14.70 | 13.05 | % | 1.19 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 12.00 | 10.40 | 13.20 | 11.80 | 16.66 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:58 PM EST |
| 13.00 | 9.30 | 12.30 | 10.80 | 7.47 | 0.00 | 0.00% | 0.83 | 0 | 8 | 2.29 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 12/8/2025 3:59:58 PM EST |
| 14.00 | 8.30 | 11.30 | 9.80 | % | 0.70 | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 15.00 | 7.30 | 10.30 | 8.80 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 41 | 1.88 | 0.98 | 0.01 | -0.01 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 16.00 | 6.40 | 9.30 | 7.85 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 27 | 1.70 | 0.96 | 0.01 | -0.01 | 11/14/2025 | 12/8/2025 3:59:58 PM EST |
| 17.00 | 5.40 | 8.40 | 6.90 | 10.09 | 0.00 | 0.00% | 0.41 | 0 | 59 | 1.58 | 0.94 | 0.02 | -0.01 | 8/13/2025 | 12/8/2025 3:59:58 PM EST |
| 18.00 | 5.30 | 7.10 | 6.20 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 141 | 1.27 | 0.90 | 0.03 | -0.01 | 10/31/2025 | 12/8/2025 3:59:58 PM EST |
| 19.00 | 3.80 | 6.60 | 5.20 | 9.45 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.34 | 0.86 | 0.04 | -0.02 | 10/20/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 3.60 | 4.70 | 4.15 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 10,534 | 0.80 | 0.81 | 0.05 | -0.02 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 21.00 | 2.75 | 4.50 | 3.63 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 188 | 1.02 | 0.74 | 0.06 | -0.02 | 11/24/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 2.10 | 3.30 | 2.70 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 1,632 | 0.66 | 0.64 | 0.07 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 24.00 | 1.40 | 2.30 | 1.85 | 2.30 | +0.45 | +24.33% | 0.08 | 1 | 214 | 0.63 | 0.52 | 0.08 | -0.03 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 1.00 | 2.00 | 1.50 | 1.51 | +0.10 | +7.10% | 0.06 | 66 | 3,827 | 0.64 | 0.44 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 0.35 | 1.55 | 0.95 | 1.30 | +0.10 | +8.34% | 0.04 | 50 | 433 | 0.55 | 0.36 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 0.30 | 1.25 | 0.78 | 0.83 | -0.57 | -40.72% | 0.03 | 1 | 563 | 0.58 | 0.28 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 1.00 | 0.58 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.57 | 0.21 | 0.07 | -0.02 | 11/4/2025 | 12/8/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.76 | 0.17 | 0.06 | -0.01 | 11/5/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 0.59 | 0.10 | 0.04 | -0.01 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.78 | 0.08 | 0.04 | -0.01 | 11/12/2025 | 12/8/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | 0.06 | 0.03 | -0.01 | 11/13/2025 | 12/8/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.08 | 0.04 | 0.02 | 0.00 | 11/3/2025 | 12/8/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.14 | 0.03 | 0.02 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,610 | 0.91 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 12/8/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 40.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,482 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/8/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.58 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 12/8/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.84 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/8/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 12/8/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.01 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/8/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/8/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.92 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 12/8/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.74 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.04 | -0.02 | 0.01 | -0.01 | 11/19/2025 | 12/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.41 | -0.04 | 0.01 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 82 | 1.45 | -0.06 | 0.02 | -0.01 | 10/10/2025 | 12/8/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 236 | 1.09 | -0.10 | 0.03 | -0.01 | 11/24/2025 | 12/8/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | 0.28 | -1.42 | -83.53% | 0.02 | 20 | 43 | 0.96 | -0.14 | 0.04 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 917 | 0.93 | -0.19 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 21.00 | 0.40 | 1.35 | 0.88 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.66 | -0.26 | 0.06 | -0.02 | 10/31/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 0.95 | 2.00 | 1.48 | 1.15 | -0.20 | -14.82% | 0.07 | 6 | 634 | 0.68 | -0.36 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 24.00 | 1.15 | 3.00 | 2.08 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.64 | -0.48 | 0.08 | -0.03 | 11/14/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 1.80 | 3.50 | 2.65 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 624 | 0.63 | -0.56 | 0.08 | -0.02 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 26.00 | 2.45 | 4.00 | 3.23 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.59 | -0.64 | 0.08 | -0.02 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 27.00 | 2.75 | 5.20 | 3.98 | 3.14 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | -0.72 | 0.08 | -0.02 | 9/4/2025 | 12/8/2025 3:59:58 PM EST |
| 28.00 | 3.60 | 5.50 | 4.55 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 339 | 0.89 | -0.79 | 0.07 | -0.02 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 29.00 | 4.70 | 7.00 | 5.85 | % | 0.20 | 0 | 0 | 1.15 | -0.83 | 0.06 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 30.00 | 5.60 | 7.90 | 6.75 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 1,321 | 1.19 | -0.90 | 0.04 | -0.01 | 10/22/2025 | 12/8/2025 3:59:58 PM EST |
| 31.00 | 5.90 | 8.70 | 7.30 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | -0.92 | 0.04 | -0.01 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 32.00 | 6.80 | 9.80 | 8.30 | % | 0.26 | 0 | 0 | 1.30 | -0.94 | 0.03 | -0.01 | 12/8/2025 3:59:58 PM EST | |||
| 33.00 | 7.80 | 10.80 | 9.30 | % | 0.28 | 0 | 0 | 1.36 | -0.96 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 34.00 | 9.00 | 11.60 | 10.30 | % | 0.30 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 35.00 | 10.00 | 12.80 | 11.40 | 15.30 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.48 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 12/8/2025 3:59:58 PM EST |
| 36.00 | 11.00 | 13.80 | 12.40 | % | 0.34 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 37.00 | 11.90 | 14.80 | 13.35 | % | 0.36 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 38.00 | 13.00 | 15.80 | 14.40 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 39.00 | 13.70 | 16.60 | 15.15 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 40.00 | 14.20 | 17.60 | 15.90 | 21.91 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 12/8/2025 3:59:58 PM EST |
| 41.00 | 15.30 | 18.60 | 16.95 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 45.00 | 19.30 | 22.60 | 20.95 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:58 PM EST |
| 50.00 | 26.00 | 26.40 | 26.20 | 26.20 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 55.00 | 31.00 | 31.40 | 31.20 | 31.20 | 0.00 | 0.00% | 0.57 | 0 | 24 | 1.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 60.00 | 34.30 | 37.70 | 36.00 | 35.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 39.30 | 42.70 | 41.00 | 39.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:58 PM EST |
| 70.00 | 44.80 | 47.70 | 46.25 | 48.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 75.00 | 49.20 | 52.70 | 50.95 | 49.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/8/2025 3:59:58 PM EST |
| 80.00 | 54.20 | 57.60 | 55.90 | 52.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 12/8/2025 3:59:58 PM EST |
| 85.00 | 59.30 | 62.60 | 60.95 | 48.91 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/8/2025 3:59:58 PM EST |
| 90.00 | 64.30 | 67.60 | 65.95 | 57.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 12/8/2025 3:59:58 PM EST |
| 95.00 | 69.30 | 72.60 | 70.95 | % | 0.75 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 100.00 | 74.30 | 77.60 | 75.95 | 72.01 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 12/8/2025 3:59:58 PM EST |
| 105.00 | 79.20 | 82.60 | 80.90 | % | 0.77 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |