Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $27.66 as of 8/22/2025 7:45:09 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 | 16.00 | 20.00 | 18.00 | 9.08 | 0.00 | 0.00% | 1.80 | 0 | 5 | 3.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 15.00 | 19.00 | 17.00 | 11.05 | 0.00 | 0.00% | 1.55 | 0 | 60 | 2.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 14.00 | 17.90 | 15.95 | % | 1.33 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 13.00 | 17.10 | 15.05 | 10.22 | 0.00 | 0.00% | 1.16 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 13.40 | 16.00 | 14.70 | 8.00 | 0.00 | 0.00% | 1.05 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 12.50 | 13.70 | 13.10 | 8.39 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 11.60 | 12.30 | 11.95 | 11.89 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 10.90 | 11.60 | 11.25 | 5.90 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.09 | 0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 9.70 | 10.30 | 10.00 | 9.03 | 0.00 | 0.00% | 0.56 | 0 | 343 | 0.93 | 0.99 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 9.00 | 9.30 | 9.15 | 8.57 | 0.00 | 0.00% | 0.48 | 0 | 188 | 0.94 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 8.00 | 8.40 | 8.20 | 7.00 | 0.00 | 0.00% | 0.41 | 0 | 1,589 | 0.69 | 0.97 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 7.10 | 7.50 | 7.30 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 175 | 0.84 | 0.94 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 22.00 | 6.20 | 6.90 | 6.55 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.02 | 0.91 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 5.40 | 5.60 | 5.50 | 5.46 | +0.86 | +18.70% | 0.24 | 1 | 74 | 0.49 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 4.60 | 4.80 | 4.70 | 3.96 | 0.00 | 0.00% | 0.20 | 0 | 144 | 0.49 | 0.82 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 3.64 | 0.00 | 0.00% | 0.16 | 0 | 3,638 | 0.47 | 0.76 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 3.05 | +0.01 | +0.33% | 0.13 | 33 | 110 | 0.49 | 0.70 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 2.55 | 2.80 | 2.68 | 2.45 | +0.35 | +16.67% | 0.10 | 5 | 308 | 0.48 | 0.62 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 2.05 | 2.25 | 2.15 | 2.10 | +0.01 | +0.48% | 0.08 | 6 | 124 | 0.47 | 0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 1.60 | 1.80 | 1.70 | 1.55 | +0.25 | +19.24% | 0.06 | 23 | 339 | 0.47 | 0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.31 | +29.81% | 0.05 | 1 | 90 | 0.47 | 0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 0.95 | 1.15 | 1.05 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.47 | 0.34 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 0.65 | 1.00 | 0.83 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.48 | 0.28 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.49 | 0.23 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.01 | 2 | 5 | 0.46 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.12 | 0.04 | -0.01 | 5/21/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.04 | 0.02 | 0.00 | 5/6/2025 | 8/22/2025 4:00:03 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.02 | 2 | 563 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | -1.30 | -96.30% | 0.01 | 1 | 13 | 1.04 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.94 | -0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.76 | -0.02 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.74 | -0.03 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.61 | -0.06 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.52 | -0.09 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.50 | -0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 0.50 | 0.65 | 0.58 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | -0.18 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 356 | 0.49 | -0.24 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 1.05 | 1.20 | 1.13 | 1.22 | -0.23 | -15.87% | 0.04 | 1 | 14 | 0.48 | -0.30 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 1.40 | 1.70 | 1.55 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.48 | -0.38 | 0.07 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 1.85 | 2.10 | 1.98 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.47 | -0.45 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 2.45 | 2.90 | 2.68 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.08 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 3.00 | 3.50 | 3.25 | % | 0.11 | 0 | 0 | 0.49 | -0.60 | 0.07 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 31.00 | 3.70 | 4.00 | 3.85 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.66 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 4.40 | 4.90 | 4.65 | % | 0.15 | 0 | 0 | 0.47 | -0.72 | 0.06 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 33.00 | 5.30 | 5.80 | 5.55 | % | 0.17 | 0 | 0 | 0.50 | -0.77 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 34.00 | 6.20 | 6.70 | 6.45 | % | 0.19 | 0 | 0 | 0.59 | -0.81 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 6.80 | 7.60 | 7.20 | % | 0.21 | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 36.00 | 7.60 | 8.70 | 8.15 | % | 0.23 | 0 | 0 | 0.69 | -0.88 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 11.50 | 12.50 | 12.00 | % | 0.30 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST |