Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $41.03 as of 5/14/2026 10:10:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 6.10 | 8.40 | 7.25 | % | 0.22 | 0 | 0 | 1.03 | 0.97 | 0.02 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 34.00 | 5.10 | 7.50 | 6.30 | % | 0.19 | 0 | 0 | 0.96 | 0.96 | 0.03 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 35.00 | 4.10 | 6.50 | 5.30 | % | 0.15 | 0 | 0 | 0.87 | 0.91 | 0.05 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 36.00 | 2.95 | 5.40 | 4.18 | % | 0.12 | 0 | 0 | 0.75 | 0.86 | 0.07 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 37.00 | 1.95 | 4.50 | 3.23 | % | 0.09 | 0 | 0 | 0.68 | 0.78 | 0.09 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 38.00 | 1.00 | 3.40 | 2.20 | % | 0.06 | 0 | 0 | 0.56 | 0.67 | 0.11 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 39.00 | 0.15 | 2.40 | 1.28 | % | 0.03 | 0 | 0 | 0.46 | 0.55 | 0.12 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 40.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.27 | 0.44 | 0.12 | -0.02 | 5/13/2026 | 5/14/2026 10:59:10 AM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.10 | 0.33 | 0.11 | -0.02 | 5/13/2026 | 5/14/2026 10:59:10 AM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.14 | 0.23 | 0.09 | -0.02 | 5/11/2026 | 5/14/2026 10:59:10 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.18 | 0.16 | 0.07 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.05 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.06 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 10:59:10 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.02 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 5/14/2026 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.02 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.95 | -0.04 | 0.03 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.22 | -0.09 | 0.05 | -0.01 | 4/22/2026 | 5/14/2026 10:59:10 AM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.76 | -0.14 | 0.07 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.67 | -0.22 | 0.09 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.09 | -0.33 | 0.11 | -0.02 | 5/7/2026 | 5/14/2026 10:59:10 AM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.47 | -0.45 | 0.12 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | -0.56 | 0.12 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | -0.67 | 0.11 | -0.02 | 5/13/2026 | 5/14/2026 10:59:10 AM EST |
| 42.00 | 0.95 | 3.40 | 2.18 | % | 0.05 | 0 | 0 | 0.34 | -0.77 | 0.09 | -0.02 | 5/14/2026 10:59:10 AM EST | |||
| 43.00 | 0.30 | 4.40 | 2.35 | % | 0.05 | 0 | 0 | 0.40 | -0.84 | 0.07 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 44.00 | 1.20 | 5.40 | 3.30 | % | 0.07 | 0 | 0 | 0.45 | -0.90 | 0.05 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 45.00 | 2.20 | 6.30 | 4.25 | % | 0.09 | 0 | 0 | 0.47 | -0.94 | 0.04 | -0.01 | 5/14/2026 10:59:10 AM EST | |||
| 46.00 | 3.20 | 7.30 | 5.25 | % | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.02 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 47.00 | 4.30 | 8.30 | 6.30 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 48.00 | 5.20 | 9.40 | 7.30 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/14/2026 10:59:10 AM EST | |||
| 49.00 | 6.20 | 10.40 | 8.30 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/14/2026 10:59:10 AM EST |