Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $25.73 as of 10/10/2025 2:44:26 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 | 13.60 | 17.00 | 15.30 | 9.08 | 0.00 | 0.00% | 1.53 | 0 | 5 | 8.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 1:59:05 PM EST |
| 11.00 | 12.80 | 16.00 | 14.40 | 11.05 | 0.00 | 0.00% | 1.31 | 0 | 60 | 7.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:59:05 PM EST |
| 12.00 | 11.70 | 15.00 | 13.35 | % | 1.11 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 13.00 | 11.10 | 14.00 | 12.55 | 10.22 | 0.00 | 0.00% | 0.97 | 0 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:59:05 PM EST |
| 14.00 | 10.10 | 13.00 | 11.55 | 8.00 | 0.00 | 0.00% | 0.83 | 0 | 4 | 5.64 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:59:05 PM EST |
| 15.00 | 9.20 | 11.90 | 10.55 | 8.39 | 0.00 | 0.00% | 0.70 | 0 | 10 | 5.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:05 PM EST |
| 16.00 | 8.00 | 10.90 | 9.45 | 11.89 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 1:59:05 PM EST |
| 17.00 | 7.20 | 9.90 | 8.55 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 12 | 4.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:05 PM EST |
| 18.00 | 6.20 | 8.60 | 7.40 | 7.16 | 0.00 | 0.00% | 0.41 | 0 | 315 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 19.00 | 5.20 | 7.60 | 6.40 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 179 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 20.00 | 4.50 | 6.20 | 5.35 | 5.86 | 0.00 | 0.00% | 0.27 | 0 | 1,519 | 2.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 21.00 | 3.20 | 5.00 | 4.10 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 163 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 22.00 | 2.65 | 4.10 | 3.38 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.67 | 0.97 | 0.06 | -0.01 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 23.00 | 1.60 | 2.90 | 2.25 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 162 | 1.21 | 0.87 | 0.11 | -0.03 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 24.00 | 1.30 | 1.60 | 1.45 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 782 | 0.54 | 0.72 | 0.16 | -0.04 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 25.00 | 0.70 | 1.20 | 0.95 | 0.90 | -0.71 | -44.10% | 0.04 | 10 | 3,663 | 0.81 | 0.54 | 0.19 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 26.00 | 0.10 | 1.05 | 0.58 | 0.85 | 0.00 | 0.00% | 0.02 | 1 | 117 | 0.65 | 0.36 | 0.18 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.08 | 0.21 | 0.14 | -0.04 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 414 | 1.08 | 0.11 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.04 | 0.05 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.86 | 0.02 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.77 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:59:05 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/10/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:05 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 96 | 4.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/10/2025 1:59:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/10/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 112 | 3.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/10/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 563 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 403 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 269 | 2.32 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.75 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:05 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.47 | -0.03 | 0.06 | -0.01 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.06 | -0.13 | 0.11 | -0.03 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | -0.28 | 0.16 | -0.04 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 25.00 | 0.30 | 0.80 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 646 | 0.43 | -0.46 | 0.19 | -0.05 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 26.00 | 1.10 | 1.60 | 1.35 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.58 | -0.64 | 0.18 | -0.05 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 27.00 | 0.95 | 3.00 | 1.98 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.47 | -0.79 | 0.14 | -0.04 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 28.00 | 2.05 | 3.60 | 2.83 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.23 | -0.89 | 0.09 | -0.03 | 9/3/2025 | 10/10/2025 1:59:05 PM EST |
| 29.00 | 3.00 | 4.50 | 3.75 | % | 0.13 | 0 | 0 | 1.33 | -0.95 | 0.05 | -0.02 | 10/10/2025 1:59:05 PM EST | |||
| 30.00 | 4.40 | 5.70 | 5.05 | % | 0.17 | 0 | 0 | 1.68 | -0.98 | 0.02 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 31.00 | 5.00 | 6.80 | 5.90 | 3.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 10/10/2025 1:59:05 PM EST |
| 32.00 | 6.30 | 7.50 | 6.90 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 33.00 | 6.50 | 8.50 | 7.50 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 34.00 | 7.50 | 9.70 | 8.60 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 8.50 | 11.40 | 9.95 | % | 0.28 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 36.00 | 9.40 | 12.30 | 10.85 | % | 0.30 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 40.00 | 13.60 | 16.30 | 14.95 | % | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST |