Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $40.79 as of 4/10/2026 8:26:31 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 | 28.50 | 33.40 | 30.95 | % | 3.09 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 12.00 | 26.50 | 31.40 | 28.95 | % | 2.41 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 13.00 | 25.50 | 30.40 | 27.95 | % | 2.15 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 14.00 | 24.50 | 29.40 | 26.95 | % | 1.93 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 15.00 | 23.50 | 28.00 | 25.75 | % | 1.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 16.00 | 22.50 | 27.00 | 24.75 | % | 1.55 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 17.00 | 21.50 | 26.00 | 23.75 | % | 1.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 18.00 | 20.50 | 25.00 | 22.75 | % | 1.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 19.00 | 19.50 | 24.00 | 21.75 | % | 1.14 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 20.00 | 18.50 | 23.00 | 20.75 | 20.50 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 21.00 | 17.50 | 22.00 | 19.75 | % | 0.94 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 22.00 | 16.50 | 21.00 | 18.75 | % | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 23.00 | 15.50 | 20.00 | 17.75 | % | 0.77 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 24.00 | 14.50 | 19.00 | 16.75 | 1.76 | 0.00 | 0.00% | 0.70 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:02 PM EST |
| 25.00 | 13.50 | 18.40 | 15.95 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 26.00 | 12.50 | 17.40 | 14.95 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 27.00 | 11.50 | 16.00 | 13.75 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 28.00 | 12.70 | 15.50 | 14.10 | % | 0.50 | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 29.00 | 9.50 | 14.30 | 11.90 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 30.00 | 8.70 | 13.50 | 11.10 | 11.52 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 7.50 | 12.30 | 9.90 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 32.00 | 6.50 | 11.30 | 8.90 | % | 0.28 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 33.00 | 5.50 | 10.30 | 7.90 | % | 0.24 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 34.00 | 4.60 | 9.40 | 7.00 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 35.00 | 3.60 | 8.40 | 6.00 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 2.65 | 7.50 | 5.08 | % | 0.14 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 37.00 | 1.65 | 6.50 | 4.08 | % | 0.11 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 38.00 | 0.65 | 5.50 | 3.08 | % | 0.08 | 0 | 0 | 0.38 | 0.96 | 0.14 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 39.00 | 0.40 | 5.00 | 2.70 | % | 0.07 | 0 | 0 | 0.38 | 0.72 | 0.14 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.08 | 0.60 | 0.19 | 0.00 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4,350 | 880 | 0.02 | 0.42 | 0.17 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.05 | 0.27 | 0.14 | 0.00 | 4/6/2026 | 4/10/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.51 | 0.16 | 0.10 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.55 | 0.08 | 0.06 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.12 | 0.04 | 0.03 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 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 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.11 | -0.04 | 0.14 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 39.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.06 | -0.28 | 0.14 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 40.00 | 0.15 | 4.90 | 2.53 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.23 | -0.40 | 0.19 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 0.30 | 1.30 | 0.80 | % | 0.02 | 0 | 0 | 0.08 | -0.58 | 0.17 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.33 | -0.73 | 0.14 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 43.00 | 0.45 | 5.00 | 2.73 | % | 0.06 | 0 | 0 | 0.30 | -0.84 | 0.10 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 44.00 | 1.45 | 6.00 | 3.73 | % | 0.08 | 0 | 0 | 0.33 | -0.92 | 0.06 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 45.00 | 2.45 | 7.00 | 4.73 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.96 | 0.03 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 46.00 | 3.40 | 8.00 | 5.70 | % | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 47.00 | 4.40 | 9.00 | 6.70 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 48.00 | 5.40 | 10.00 | 7.70 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 49.00 | 6.40 | 11.00 | 8.70 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 50.00 | 7.30 | 12.00 | 9.65 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 55.00 | 12.30 | 17.00 | 14.65 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 60.00 | 17.20 | 22.00 | 19.60 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST |