Options Chain for APELLIS PHARMACEUTICALS INC COM (APLS) - $24.85 as of 9/12/2025 8:33:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.80 | 15.50 | 14.15 | % | 1.29 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.00 | 11.80 | 14.50 | 13.15 | % | 1.10 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 10.80 | 13.50 | 12.15 | % | 0.93 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 9.80 | 12.50 | 11.15 | % | 0.80 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 8.80 | 11.50 | 10.15 | 5.12 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 7.80 | 10.50 | 9.15 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 12 | 4.38 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 6.80 | 9.50 | 8.15 | % | 0.48 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 5.80 | 7.80 | 6.80 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 201 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 4.70 | 7.40 | 6.05 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 3.70 | 6.60 | 5.15 | 8.47 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.97 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 2.70 | 4.40 | 3.55 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 1.90 | 3.70 | 2.80 | 5.57 | 0.00 | 0.00% | 0.13 | 0 | 47 | 1.66 | 0.98 | 0.03 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 1.85 | 2.30 | 2.08 | 5.64 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.83 | 0.90 | 0.11 | -0.02 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 1.05 | 1.30 | 1.18 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.48 | 0.73 | 0.22 | -0.03 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.82 | -0.03 | -3.53% | 0.02 | 3 | 659 | 0.45 | 0.47 | 0.27 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.08 | -18.61% | 0.01 | 8 | 569 | 0.55 | 0.24 | 0.21 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 164 | 0.56 | 0.09 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.71 | 0.02 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,426 | 1.80 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 222 | 2.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 176 | 1.80 | -0.02 | 0.03 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.56 | -0.10 | 0.11 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 36 | 0.57 | -0.27 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.54 | -0.16 | -22.86% | 0.03 | 4 | 423 | 0.42 | -0.53 | 0.27 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 1.25 | 1.45 | 1.35 | 1.20 | -0.02 | -1.64% | 0.05 | 10 | 474 | 0.44 | -0.76 | 0.21 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 2.00 | 2.30 | 2.15 | 2.00 | +0.25 | +14.29% | 0.08 | 10 | 1,047 | 0.61 | -0.91 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 2.90 | 3.40 | 3.15 | 2.97 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.90 | -0.98 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 3.20 | 5.40 | 4.30 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.96 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 3.90 | 6.20 | 5.05 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 31.00 | 4.90 | 7.40 | 6.15 | % | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.00 | 6.00 | 8.40 | 7.20 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 33.00 | 6.90 | 9.40 | 8.15 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 34.00 | 7.80 | 10.20 | 9.00 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 9.00 | 11.30 | 10.15 | % | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 36.00 | 9.80 | 12.40 | 11.10 | % | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |