Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $25.40 as of 12/23/2025 2:36:33 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 | 14.60 | 16.40 | 15.50 | % | 1.55 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 11.00 | 12.60 | 15.40 | 14.00 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 12.00 | 12.40 | 14.40 | 13.40 | 16.66 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 12:59:08 PM EST |
| 13.00 | 11.60 | 13.40 | 12.50 | 7.47 | 0.00 | 0.00% | 0.96 | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 12:59:08 PM EST |
| 14.00 | 10.60 | 12.40 | 11.50 | % | 0.82 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 15.00 | 9.60 | 12.00 | 10.80 | 10.00 | 0.00 | 0.00% | 0.72 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:59:08 PM EST |
| 16.00 | 8.70 | 11.00 | 9.85 | 4.90 | 0.00 | 0.00% | 0.62 | 0 | 27 | 2.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:59:08 PM EST |
| 17.00 | 7.60 | 9.60 | 8.60 | 10.09 | 0.00 | 0.00% | 0.51 | 0 | 59 | 2.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 12:59:08 PM EST |
| 18.00 | 6.60 | 8.60 | 7.60 | 3.80 | 0.00 | 0.00% | 0.42 | 0 | 141 | 1.89 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 12/23/2025 12:59:08 PM EST |
| 19.00 | 5.80 | 7.60 | 6.70 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.69 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 12/23/2025 12:59:08 PM EST |
| 20.00 | 5.00 | 5.50 | 5.25 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 10,496 | 0.83 | 0.96 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 21.00 | 3.90 | 5.80 | 4.85 | 1.75 | 0.00 | 0.00% | 0.23 | 0 | 188 | 1.42 | 0.93 | 0.04 | -0.02 | 11/24/2025 | 12/23/2025 12:59:08 PM EST |
| 22.50 | 2.25 | 4.10 | 3.18 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1,654 | 1.05 | 0.83 | 0.08 | -0.02 | 12/19/2025 | 12/23/2025 12:59:08 PM EST |
| 24.00 | 1.20 | 3.80 | 2.50 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 214 | 1.27 | 0.67 | 0.11 | -0.03 | 12/19/2025 | 12/23/2025 12:59:08 PM EST |
| 25.00 | 1.25 | 1.70 | 1.48 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 3,768 | 0.53 | 0.55 | 0.12 | -0.03 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 26.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.65 | -38.24% | 0.04 | 4 | 599 | 0.55 | 0.43 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 27.00 | 0.70 | 0.85 | 0.78 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 619 | 0.56 | 0.33 | 0.11 | -0.03 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 28.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.44 | +293.34% | 0.02 | 1 | 187 | 0.60 | 0.24 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 29.00 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.49 | 0.18 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 1,760 | 0.63 | 0.12 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.95 | 0.07 | 0.04 | -0.01 | 11/12/2025 | 12/23/2025 12:59:08 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.03 | 0.05 | 0.03 | -0.01 | 12/11/2025 | 12/23/2025 12:59:08 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.11 | 0.03 | 0.02 | -0.01 | 11/3/2025 | 12/23/2025 12:59:08 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.18 | 0.02 | 0.01 | 0.00 | 12/16/2025 | 12/23/2025 12:59:08 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 0.95 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 12/23/2025 12:59:08 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 10,480 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:59:08 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.33 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:59:08 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:08 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 12:59:08 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 637 | 2.94 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 12/23/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/23/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 7.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.21 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 12/23/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.29 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 12:59:08 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 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/23/2025 12:59:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 12:59:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/23/2025 12:59:08 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 12:59:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:08 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 12:59:08 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.89 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.27 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/23/2025 12:59:08 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 919 | 0.77 | -0.04 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 12:59:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.96 | -0.07 | 0.04 | -0.02 | 10/31/2025 | 12/23/2025 12:59:08 PM EST |
| 22.50 | 0.45 | 0.65 | 0.55 | 0.60 | +0.20 | +50.00% | 0.02 | 5 | 764 | 0.64 | -0.17 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 24.00 | 1.05 | 1.10 | 1.08 | 1.05 | +0.22 | +26.51% | 0.05 | 386 | 450 | 0.65 | -0.33 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:59:08 PM EST |
| 25.00 | 0.05 | 1.50 | 0.78 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 630 | 0.35 | -0.45 | 0.12 | -0.03 | 12/16/2025 | 12/23/2025 12:59:08 PM EST |
| 26.00 | 1.75 | 2.00 | 1.88 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.58 | -0.57 | 0.12 | -0.03 | 12/11/2025 | 12/23/2025 12:59:08 PM EST |
| 27.00 | 1.80 | 3.20 | 2.50 | 3.14 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | -0.67 | 0.11 | -0.03 | 9/4/2025 | 12/23/2025 12:59:08 PM EST |
| 28.00 | 2.25 | 4.10 | 3.18 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 338 | 0.90 | -0.76 | 0.09 | -0.02 | 12/11/2025 | 12/23/2025 12:59:08 PM EST |
| 29.00 | 2.40 | 4.90 | 3.65 | % | 0.13 | 0 | 0 | 0.93 | -0.82 | 0.07 | -0.02 | 12/23/2025 12:59:08 PM EST | |||
| 30.00 | 3.80 | 6.00 | 4.90 | 6.32 | 0.00 | 0.00% | 0.16 | 0 | 1,323 | 1.07 | -0.88 | 0.06 | -0.02 | 12/9/2025 | 12/23/2025 12:59:08 PM EST |
| 31.00 | 4.20 | 6.90 | 5.55 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.93 | 0.04 | -0.01 | 10/30/2025 | 12/23/2025 12:59:08 PM EST |
| 32.00 | 5.70 | 7.80 | 6.75 | % | 0.21 | 0 | 0 | 1.16 | -0.95 | 0.03 | -0.01 | 12/23/2025 12:59:08 PM EST | |||
| 33.00 | 7.00 | 8.80 | 7.90 | % | 0.24 | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 12/23/2025 12:59:08 PM EST | |||
| 34.00 | 7.80 | 9.90 | 8.85 | % | 0.26 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 35.00 | 9.00 | 10.90 | 9.95 | 15.30 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.45 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 12/23/2025 12:59:08 PM EST |
| 36.00 | 10.00 | 12.10 | 11.05 | % | 0.31 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 37.00 | 11.00 | 13.50 | 12.25 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 38.00 | 12.00 | 14.50 | 13.25 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 39.00 | 12.60 | 15.40 | 14.00 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 40.00 | 14.00 | 16.40 | 15.20 | 21.91 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 12:59:08 PM EST |
| 41.00 | 14.60 | 17.40 | 16.00 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 45.00 | 18.80 | 21.50 | 20.15 | 26.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 12:59:08 PM EST |
| 50.00 | 24.70 | 25.20 | 24.95 | 26.20 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:08 PM EST |
| 55.00 | 29.70 | 30.20 | 29.95 | 31.20 | 0.00 | 0.00% | 0.54 | 0 | 24 | 1.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:59:08 PM EST |
| 60.00 | 33.10 | 36.40 | 34.75 | 35.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/23/2025 12:59:08 PM EST |
| 65.00 | 38.10 | 41.40 | 39.75 | 39.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 12:59:08 PM EST |
| 70.00 | 43.10 | 46.50 | 44.80 | 48.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:59:08 PM EST |
| 75.00 | 48.10 | 51.50 | 49.80 | 49.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 12:59:08 PM EST |
| 80.00 | 53.10 | 56.50 | 54.80 | 52.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 12/23/2025 12:59:08 PM EST |
| 85.00 | 58.10 | 61.40 | 59.75 | 48.91 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/23/2025 12:59:08 PM EST |
| 90.00 | 63.10 | 66.50 | 64.80 | 57.55 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 12/23/2025 12:59:08 PM EST |
| 95.00 | 68.10 | 71.50 | 69.80 | % | 0.73 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST | |||
| 100.00 | 73.10 | 76.50 | 74.80 | 72.01 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 12/23/2025 12:59:08 PM EST |
| 105.00 | 78.10 | 81.50 | 79.80 | % | 0.76 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:08 PM EST |