Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $27.30 as of 1/9/2026 7:16:35 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 | 15.30 | 18.70 | 17.00 | % | 1.70 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 11.00 | 14.30 | 17.80 | 16.05 | 14.15 | 0.00 | 0.00% | 1.46 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 12.00 | 13.30 | 16.80 | 15.05 | 13.15 | 0.00 | 0.00% | 1.25 | 0 | 3 | 6.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:06 PM EST |
| 13.00 | 12.30 | 15.80 | 14.05 | 7.47 | 0.00 | 0.00% | 1.08 | 0 | 8 | 6.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 1/9/2026 4:00:06 PM EST |
| 14.00 | 11.30 | 14.60 | 12.95 | % | 0.92 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 15.00 | 10.70 | 13.60 | 12.15 | 10.32 | 0.00 | 0.00% | 0.81 | 0 | 38 | 4.92 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:06 PM EST |
| 16.00 | 9.30 | 12.60 | 10.95 | 4.90 | 0.00 | 0.00% | 0.68 | 0 | 27 | 4.52 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 4:00:06 PM EST |
| 17.00 | 8.30 | 11.60 | 9.95 | 10.09 | 0.00 | 0.00% | 0.59 | 0 | 59 | 4.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 7.40 | 10.30 | 8.85 | 8.63 | 0.00 | 0.00% | 0.49 | 0 | 140 | 3.43 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 19.00 | 6.40 | 9.30 | 7.85 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 25 | 3.11 | 1.00 | 0.01 | 0.00 | 12/26/2025 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 6.60 | 7.60 | 7.10 | 7.25 | +1.15 | +18.86% | 0.35 | 6 | 10,496 | 1.78 | 0.98 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 21.00 | 4.50 | 7.60 | 6.05 | 1.75 | 0.00 | 0.00% | 0.29 | 0 | 188 | 2.81 | 0.96 | 0.02 | -0.02 | 11/24/2025 | 1/9/2026 4:00:06 PM EST |
| 22.50 | 3.20 | 6.20 | 4.70 | 5.00 | +0.79 | +18.77% | 0.21 | 7 | 1,635 | 2.45 | 0.90 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 24.00 | 2.45 | 4.90 | 3.68 | 3.60 | +0.58 | +19.21% | 0.15 | 1 | 212 | 1.24 | 0.81 | 0.06 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 2.45 | 4.40 | 3.43 | 2.80 | +0.60 | +27.28% | 0.14 | 66 | 3,761 | 0.87 | 0.74 | 0.08 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 26.00 | 0.80 | 3.10 | 1.95 | 2.10 | +0.45 | +27.28% | 0.07 | 83 | 654 | 1.67 | 0.66 | 0.09 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 0.90 | 2.00 | 1.45 | 1.40 | +0.04 | +2.95% | 0.05 | 20 | 732 | 0.84 | 0.56 | 0.10 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 0.65 | 2.05 | 1.35 | 1.20 | +0.45 | +60.00% | 0.05 | 29 | 419 | 1.08 | 0.47 | 0.10 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 29.00 | 0.65 | 1.50 | 1.08 | 0.70 | -0.40 | -36.37% | 0.04 | 12 | 428 | 1.14 | 0.37 | 0.09 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 30.00 | 0.40 | 1.15 | 0.78 | 0.60 | 0.00 | 0.00% | 0.03 | 81 | 1,759 | 1.12 | 0.29 | 0.08 | -0.09 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 1.55 | 0.78 | 0.50 | +0.23 | +85.19% | 0.03 | 10 | 66 | 1.12 | 0.22 | 0.07 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.49 | 0.16 | 0.06 | -0.07 | 12/11/2025 | 1/9/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.81 | 0.11 | 0.05 | -0.05 | 12/29/2025 | 1/9/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 307 | 2.28 | 0.08 | 0.03 | -0.04 | 12/16/2025 | 1/9/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.44 | 0.05 | 0.03 | -0.03 | 11/14/2025 | 1/9/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.53 | 0.04 | 0.02 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.65 | 0.02 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.74 | 0.01 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.90 | 0.01 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 147 | 10,439 | 1.38 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 2.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 4.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 5.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 5.57 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/9/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 3.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/9/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/9/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 1/9/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 1/9/2026 4:00:06 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 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 7.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 1/9/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/9/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 100 | 5.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/9/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 3.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 82 | 4.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/9/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 26 | 3.45 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 1/9/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.01 | 12 | 925 | 2.10 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 62 | 2.91 | -0.04 | 0.02 | -0.02 | 12/24/2025 | 1/9/2026 4:00:06 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.30 | -0.19 | -38.78% | 0.01 | 4 | 809 | 1.14 | -0.10 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 24.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.29 | -36.71% | 0.02 | 402 | 1,049 | 1.06 | -0.19 | 0.06 | -0.08 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 25.00 | 0.25 | 0.90 | 0.58 | 0.85 | -0.03 | -3.41% | 0.02 | 7,554 | 1,615 | 0.99 | -0.26 | 0.08 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 26.00 | 0.45 | 1.70 | 1.08 | 1.15 | -0.60 | -34.29% | 0.04 | 1,438 | 66 | 1.12 | -0.34 | 0.09 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 27.00 | 1.45 | 2.30 | 1.88 | 1.78 | -1.36 | -43.32% | 0.07 | 6,417 | 2 | 1.36 | -0.44 | 0.10 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 28.00 | 1.30 | 2.35 | 1.83 | 2.15 | -1.25 | -36.77% | 0.07 | 3 | 338 | 0.96 | -0.53 | 0.10 | -0.11 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 29.00 | 1.35 | 3.70 | 2.53 | % | 0.09 | 0 | 0 | 1.75 | -0.63 | 0.09 | -0.11 | 1/9/2026 4:00:06 PM EST | |||
| 30.00 | 2.20 | 4.80 | 3.50 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1,321 | 2.04 | -0.71 | 0.08 | -0.09 | 12/30/2025 | 1/9/2026 4:00:06 PM EST |
| 31.00 | 3.20 | 6.20 | 4.70 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.51 | -0.78 | 0.07 | -0.08 | 10/30/2025 | 1/9/2026 4:00:06 PM EST |
| 32.00 | 4.10 | 7.00 | 5.55 | % | 0.17 | 0 | 0 | 2.57 | -0.84 | 0.06 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 33.00 | 4.50 | 7.90 | 6.20 | % | 0.19 | 0 | 0 | 2.67 | -0.89 | 0.05 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 34.00 | 5.40 | 8.90 | 7.15 | % | 0.21 | 0 | 0 | 2.84 | -0.92 | 0.03 | -0.04 | 1/9/2026 4:00:06 PM EST | |||
| 35.00 | 6.40 | 9.80 | 8.10 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 62 | 2.92 | -0.95 | 0.03 | -0.03 | 4/4/2025 | 1/9/2026 4:00:06 PM EST |
| 36.00 | 7.40 | 10.80 | 9.10 | % | 0.25 | 0 | 0 | 3.06 | -0.96 | 0.02 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 37.00 | 8.40 | 11.80 | 10.10 | % | 0.27 | 0 | 0 | 3.20 | -0.98 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 38.00 | 9.30 | 12.50 | 10.90 | % | 0.29 | 0 | 0 | 3.10 | -0.99 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 39.00 | 10.30 | 13.70 | 12.00 | % | 0.31 | 0 | 0 | 3.38 | -0.99 | 0.01 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 40.00 | 11.40 | 13.50 | 12.45 | 21.91 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.45 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 1/9/2026 4:00:06 PM EST |
| 41.00 | 12.50 | 15.70 | 14.10 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 45.00 | 16.40 | 19.70 | 18.05 | 26.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/9/2026 4:00:06 PM EST |
| 50.00 | 22.50 | 23.70 | 23.10 | 26.20 | 0.00 | 0.00% | 0.46 | 0 | 13 | 3.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:06 PM EST |
| 55.00 | 27.50 | 28.70 | 28.10 | 31.20 | 0.00 | 0.00% | 0.51 | 0 | 24 | 4.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:06 PM EST |
| 60.00 | 31.20 | 34.70 | 32.95 | 35.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 1/9/2026 4:00:06 PM EST |
| 65.00 | 36.30 | 39.70 | 38.00 | 39.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 4:00:06 PM EST |
| 70.00 | 41.30 | 44.70 | 43.00 | 48.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:06 PM EST |
| 75.00 | 46.30 | 49.70 | 48.00 | 49.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 4:00:06 PM EST |
| 80.00 | 51.30 | 54.70 | 53.00 | 52.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 1/9/2026 4:00:06 PM EST |
| 85.00 | 56.20 | 59.70 | 57.95 | 48.91 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 1/9/2026 4:00:06 PM EST |
| 90.00 | 61.20 | 64.70 | 62.95 | 57.55 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 1/9/2026 4:00:06 PM EST |
| 95.00 | 66.20 | 69.70 | 67.95 | % | 0.72 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 100.00 | 71.20 | 74.70 | 72.95 | 72.01 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 1/9/2026 4:00:06 PM EST |
| 105.00 | 76.30 | 79.70 | 78.00 | % | 0.74 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST |